高力 (8996)-元大-楊梅券商分點個股進出

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)

可現股當沖

股價
332.0
漲跌
▼9.0
漲幅
-2.64%
成交量
5,430張
產業
上市電機機械類股
326人加入追蹤

立即追蹤
本地時間:14:30

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

高力 (8996)籌碼相關－元大-楊梅券商分點個股進出

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

元大-楊梅券商分點個股進出
元大-楊梅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
2024/11/21	11	340.30	10	340.45	332.00	1	3,675	0.03%
2024/11/20	5	343.00	7	341.43	341.00	-2	3,623	-0.06%
2024/11/19	1	332.00	7.1	334.27	342.50	-6.1	3,495	-0.17%
2024/11/18	15.1	326.39	11	325.45	311.50	4.1	3,369	0.12%
2024/11/15	8	317.56	13	319.81	323.50	-5	3,167	-0.16%
2024/11/14	1	296.75	1	313.00	294.50	0	3,101	0.00%
2024/11/13	1	307.50	1	309.50	308.50	0	3,066	0.00%
2024/11/12	0	303.50	0	0.00	301.50	0	3,117	0.00%
2024/11/11	1	313.00	2.2	314.16	313.00	-1.2	3,121	-0.04%
2024/11/08	2.3	311.40	1	305.00	305.50	1.3	3,152	0.04%
2024/11/07	3	312.67	1	311.00	309.00	2	3,184	0.06%
2024/11/06	0	311.00	0	0.00	313.00	0	3,243	0.00%
2024/11/05	0.1	305.00	1	310.00	304.00	-0.9	3,242	-0.03%
2024/11/04	0.1	309.00	3	308.67	309.50	-2.9	3,342	-0.09%
2024/11/01	9.2	305.40	3	310.67	305.00	6.2	3,317	0.19%
2024/10/30	1	327.00	3	320.83	322.00	-2	3,338	-0.06%
2024/10/29	2	314.01	0	0.00	315.50	2	3,356	0.06%
2024/10/28	0	326.48	1	332.00	325.50	-1	3,358	-0.03%
2024/10/25	1	331.00	1	328.00	332.50	0	3,397	0.00%
2024/10/24	3.1	340.61	0	0.00	336.00	3.1	3,473	0.09%
2024/10/23	0	0.00	1	352.50	350.00	-1	3,454	-0.03%
2024/10/22	1.2	345.71	0.1	344.50	343.00	1.1	3,458	0.03%
2024/10/21	0	0.00	0	347.50	351.50	0	3,474	0.00%
2024/10/18	0	0.00	1	350.00	346.00	-1	3,485	-0.03%
2024/10/17	0.1	350.00	1	348.50	349.00	-0.9	3,504	-0.03%
2024/10/16	6.4	350.38	2	353.75	356.00	4.4	3,536	0.12%
2024/10/15	5	360.50	1	356.00	359.50	4	3,653	0.11%
2024/10/14	4	348.75	6	353.08	354.00	-2	3,695	-0.05%
2024/10/11	4	340.64	4	342.50	336.00	0	3,661	0.00%
2024/10/09	4	359.24	2	357.75	352.00	2	3,625	0.06%
2024/10/08	5.1	358.32	3	364.17	355.00	2.1	3,601	0.06%
2024/10/07	1	351.55	0	0.00	351.50	1	3,565	0.03%
2024/10/04	1	393.51	0	0.00	390.50	1	3,536	0.03%
2024/10/01	0	407.00	0.2	412.50	405.00	-0.2	3,567	0.00%
2024/09/26	0	429.00	0	0.00	430.00	0	3,765	0.00%
2024/09/25	2	434.50	1.2	418.28	430.00	0.9	3,833	0.02%
2024/09/24	0	396.14	0.1	406.00	408.00	-0.1	3,853	0.00%
2024/09/20	0	398.00	0	404.00	395.00	0	3,945	0.00%
2024/09/19	2	380.87	3	386.17	402.00	-1	3,982	-0.02%
2024/09/18	2	381.50	3.1	376.26	372.00	-1.1	3,939	-0.03%
2024/09/13	8	397.81	8	396.50	398.50	0	3,923	0.00%
2024/09/12	6	397.58	9.5	399.06	398.50	-3.5	3,908	-0.09%
2024/09/11	7	378.79	7	381.64	382.50	0	3,898	0.00%
2024/09/10	17.6	393.32	13.1	374.41	371.00	4.5	3,898	0.12%
2024/09/09	6	383.83	7.5	386.42	399.00	-1.5	3,734	-0.04%
2024/09/06	11	359.73	11	360.32	363.00	0	3,581	0.00%
2024/09/05	9	356.22	10	358.90	359.50	-1	3,540	-0.03%
2024/09/04	1	336.50	1	344.00	345.00	0	3,460	0.00%
2024/09/03	0	0.00	0.1	369.00	364.50	-0.1	3,402	0.00%
2024/08/30	1.2	375.36	1	378.00	371.50	0.2	3,336	0.00%
2024/08/29	2	356.75	2	362.25	362.50	0	3,266	0.00%
2024/08/27	0	372.50	0	0.00	379.00	0	3,182	0.00%
2024/08/22	1	360.00	1	364.50	364.00	0	3,359	0.00%
2024/08/20	3	358.67	3.1	360.42	359.00	-0.1	3,597	0.00%
2024/08/19	0	0.00	3	348.50	352.00	-3	3,590	-0.08%
2024/08/16	4	344.13	3	347.50	350.00	1	3,571	0.03%
2024/08/15	0	0.00	0	335.00	336.00	0	3,524	0.00%
2024/08/14	2.1	337.27	2	341.46	338.00	0	3,509	0.00%
2024/08/13	0	0.00	0	329.20	334.00	0	3,447	0.00%
2024/08/12	3	331.33	3.1	331.12	331.50	-0.1	3,437	0.00%
2024/08/09	1	312.05	2	314.00	314.00	-1	3,383	-0.03%
2024/08/08	2	302.50	2	308.50	297.00	0	3,336	0.00%
2024/08/07	0	0.00	0.1	306.20	310.00	-0.1	3,258	0.00%
2024/08/06	6.1	278.54	4.1	277.10	282.00	2	3,215	0.06%
2024/08/05	0.4	295.75	0	0.00	295.50	0.4	3,127	0.01%
2024/08/02	3.3	336.43	1	328.50	328.00	2.3	3,155	0.07%
2024/08/01	3	361.35	3	364.33	364.00	0	3,163	0.00%
2024/07/31	2	355.75	2	352.50	351.50	0	3,257	0.00%
2024/07/30	1	343.00	1	360.53	361.50	0	3,446	0.00%
2024/07/29	2.2	342.29	2	343.50	344.50	0.2	3,674	0.01%
2024/07/26	0.1	375.83	0.1	376.08	374.00	0	3,936	0.00%
2024/07/22	1.1	388.18	1	373.83	374.00	0.1	4,325	0.00%
2024/07/19	5.1	392.80	2	392.50	385.00	3.1	4,523	0.07%
2024/07/18	1.1	389.43	0	0.00	390.00	1.1	4,585	0.02%
2024/07/17	0	0.00	1	395.00	396.00	-1	4,637	-0.02%
2024/07/16	4.1	409.48	5.1	410.25	400.50	-1	4,716	-0.02%
2024/07/15	6.2	420.94	2.4	428.55	409.00	3.8	4,773	0.08%
2024/07/12	1.1	450.85	1.1	456.36	454.00	0	4,805	0.00%
2024/07/11	1	462.04	0	0.00	461.50	1	4,830	0.02%
2024/07/10	0.1	471.00	0	0.00	468.50	0.1	4,856	0.00%
2024/07/09	1	460.08	1	465.00	473.00	0	4,901	0.00%
2024/07/08	0	482.00	0.1	485.00	475.00	0	4,925	0.00%
2024/07/05	0.1	484.18	0	0.00	490.00	0.1	4,935	0.00%
2024/07/04	2.1	482.06	2.3	482.63	482.50	-0.2	4,945	0.00%
2024/07/03	4	492.38	9.2	491.46	492.00	-5.2	5,028	-0.10%
2024/07/02	2	450.00	2	455.00	464.00	0	5,022	0.00%
2024/07/01	4.2	458.17	3	458.33	450.00	1.2	5,099	0.02%
2024/06/28	0	490.00	1	491.00	482.00	-1	5,131	-0.02%
2024/06/27	1	479.00	1	475.00	474.00	0	5,186	0.00%
2024/06/26	1	490.00	0.1	484.06	486.50	0.9	5,289	0.02%
2024/06/25	1	462.00	1	469.00	469.00	0	5,370	0.00%
2024/06/24	2	464.50	2	456.25	464.00	0	5,556	0.00%
2024/06/21	1.1	464.57	1	465.50	464.00	0.1	5,904	0.00%
2024/06/20	4	475.50	2	483.00	482.00	2	6,245	0.03%
2024/06/19	2.3	475.34	1.5	471.27	470.00	0.8	6,435	0.01%
2024/06/18	7.1	483.82	6.3	477.97	474.50	0.8	6,671	0.01%
2024/06/17	3.1	524.59	2.2	504.73	504.00	0.9	6,813	0.01%
2024/06/14	0	0.00	0	502.00	505.00	0	6,897	0.00%
2024/06/13	0	486.00	0	0.00	487.00	0	7,132	0.00%
2024/06/05	0.3	497.72	0	0.00	468.00	0.3	8,037	0.00%
2024/06/03	0	0.00	0	495.00	491.00	0	8,401	0.00%
2024/05/31	0.1	490.83	0	0.00	500.00	0.1	8,643	0.00%
2024/05/30	2	512.50	2	517.51	501.00	0	8,755	0.00%
2024/05/29	2	498.48	1	489.09	498.50	1	8,844	0.01%
2024/05/28	5.1	502.70	4	501.87	496.00	1.1	8,986	0.01%
2024/05/27	3.4	506.45	5	514.20	511.00	-1.6	9,008	-0.02%
2024/05/24	5.3	487.88	3.2	498.94	495.00	2.1	8,963	0.02%
2024/05/23	0	0.00	0	460.00	478.00	0	8,898	0.00%
2024/05/22	0	0.00	1	443.00	439.00	-1	8,921	-0.01%
2024/05/21	1.6	435.35	0	0.00	436.00	1.6	9,010	0.02%
2024/05/16	0	0.00	3	439.17	437.00	-3	9,299	-0.03%
2024/05/13	0	0.00	0.1	422.00	424.00	-0.1	10,027	0.00%
2024/05/10	0.1	420.21	0	0.00	422.50	0.1	10,277	0.00%
2024/05/09	0	0.00	0.1	423.50	425.00	-0.1	10,370	0.00%
2024/05/08	1	402.00	1	417.89	414.50	0	10,352	0.00%
2024/05/07	9	409.61	10	408.35	409.00	-1	10,364	-0.01%
2024/05/06	7	412.14	7.7	413.08	412.00	-0.7	10,327	-0.01%
2024/05/03	10.7	430.84	7	429.21	417.00	3.7	10,210	0.04%
2024/05/02	7.1	425.84	5	427.50	423.00	2.1	10,002	0.02%
2024/04/30	3	418.22	18.2	426.88	433.00	-15.2	9,750	-0.16%
2024/04/29	3	390.50	5	393.10	394.00	-2	9,490	-0.02%
2024/04/26	10	384.00	32.1	389.50	383.50	-22.1	9,403	-0.23%
2024/04/25	6.1	369.40	6	367.83	368.00	0.1	9,117	0.00%
2024/04/24	1	352.00	3.2	352.33	361.50	-2.2	8,882	-0.02%
2024/04/23	1.1	336.74	1	328.00	329.00	0.1	8,794	0.00%
2024/04/22	3	344.00	2.3	353.34	333.50	0.8	8,706	0.01%
2024/04/19	11.4	363.07	8.3	342.48	351.50	3.1	8,566	0.04%
2024/04/18	1.1	350.73	3.2	354.25	364.00	-2.1	8,370	-0.03%
2024/04/17	0	0.00	1	345.50	335.00	-1	8,264	-0.01%
2024/04/16	0	324.80	1.1	321.50	327.00	-1.1	8,202	-0.01%
2024/04/15	2	341.24	0	0.00	337.50	2	8,160	0.02%
2024/04/12	2	358.68	1	358.50	360.00	1	8,099	0.01%
2024/04/11	0	354.50	0	0.00	356.00	0	8,023	0.00%
2024/04/10	2.1	354.24	0	0.00	353.50	2.1	7,984	0.03%
2024/04/09	4.3	355.62	9	356.17	359.50	-4.7	7,943	-0.06%
2024/04/08	1	369.07	2.2	373.03	367.50	-1.2	7,816	-0.02%
2024/04/03	12	356.96	1	365.00	364.00	11	7,714	0.14%
2024/04/02	3.1	366.36	3.1	364.06	362.00	0	7,618	0.00%
2024/04/01	3.1	368.91	2	372.00	363.00	1.1	7,532	0.02%
2024/03/29	13	370.91	0	0.00	366.00	13	7,476	0.17%
2024/03/28	2	376.76	2	380.50	379.00	0	7,368	0.00%
2024/03/27	5	374.20	4.4	372.42	383.00	0.6	7,262	0.01%
2024/03/26	12.1	382.36	9.2	379.11	370.00	3	7,045	0.04%
2024/03/25	11.1	388.91	6.3	387.41	390.50	4.7	6,684	0.07%
2024/03/22	12.3	368.33	24.9	376.19	387.50	-12.6	6,343	-0.20%
2024/03/21	14	338.62	14.2	346.49	352.50	-0.2	6,142	0.00%
2024/03/20	8.1	326.56	10.8	329.21	320.50	-2.7	5,904	-0.05%
2024/03/19	13.1	319.61	2.1	319.04	318.50	11.1	5,723	0.19%
2024/03/18	4	322.38	26	322.81	327.00	-22	5,589	-0.39%
2024/03/15	1	300.50	1	302.00	297.50	0	5,423	0.00%
2024/03/14	0.1	297.00	0.2	295.00	298.50	-0.1	5,490	0.00%
2024/03/13	14.3	301.71	3	310.50	305.00	11.3	5,573	0.20%
2024/03/12	9.1	322.10	9	324.50	315.00	0.1	5,577	0.00%
2024/03/11	3.3	306.29	14	303.43	313.50	-10.7	5,346	-0.20%
2024/03/08	16	294.27	5.1	290.44	288.50	10.9	5,180	0.21%
2024/03/07	11	315.73	4	311.13	302.00	7	5,081	0.14%
2024/03/06	7.1	312.39	6	313.33	308.00	1.1	4,916	0.02%
2024/03/05	1	300.50	1.5	299.00	300.00	-0.5	4,700	-0.01%
2024/03/04	9.5	300.78	27.2	303.56	296.00	-17.7	4,638	-0.38%
2024/03/01	2.5	287.15	1	291.50	292.50	1.5	4,476	0.03%
2024/02/29	3.1	268.42	13	273.12	277.50	-9.9	4,336	-0.23%
2024/02/27	0	0.00	1	255.00	261.50	-1	4,313	-0.02%
2024/02/26	3.2	266.97	0.1	278.50	264.50	3.1	4,310	0.07%
2024/02/23	4	275.61	3	275.67	270.00	1	4,285	0.02%
2024/02/22	3	279.00	0.1	278.50	277.00	2.9	4,293	0.07%
2024/02/21	0	0.00	1	266.00	270.50	-1	4,302	-0.02%
2024/02/20	3	273.67	3.1	273.56	274.00	-0.1	4,532	0.00%
2024/02/19	9	289.72	5	284.50	279.50	4	4,566	0.09%
2024/02/16	7.3	285.76	17	286.44	287.00	-9.7	4,632	-0.21%
2024/02/15	13.1	277.31	6	275.33	275.50	7.1	4,506	0.16%
2024/02/05	21.1	273.27	25.1	274.34	273.00	-4.1	4,356	-0.09%
2024/02/02	5.2	249.82	8.6	254.80	261.50	-3.5	4,015	-0.09%
2024/02/01	0	0.00	4	238.00	238.50	-4	3,830	-0.10%
2024/01/31	0	0.00	1	227.50	227.00	-1	3,797	-0.03%
2024/01/30	0	234.50	2.2	235.93	232.00	-2.1	3,819	-0.06%
2024/01/29	2.2	230.67	2	233.25	232.50	0.1	3,840	0.00%
2024/01/23	0.1	231.49	3	234.67	230.50	-2.9	3,916	-0.07%
2024/01/22	7	222.71	11.1	222.04	229.00	-4.1	3,857	-0.11%
2024/01/19	0	0.00	0.1	210.50	210.00	-0.1	3,874	0.00%
2024/01/18	1	210.00	0	0.00	209.00	1	3,936	0.03%
2024/01/17	1.1	211.64	1	212.00	211.50	0.1	4,030	0.00%
2024/01/16	1	218.00	0	0.00	217.50	1	4,127	0.02%
2024/01/12	1	214.50	0	0.00	214.50	1	4,387	0.02%
2024/01/04	1	221.00	1	217.50	216.00	0	5,374	0.00%
2024/01/03	1	221.50	1	222.00	221.00	0	5,459	0.00%
2024/01/02	1	220.00	0	0.00	219.50	1	5,475	0.02%
2023/12/28	1	222.50	0.1	223.00	221.00	0.9	5,540	0.02%
2023/12/27	1	224.51	1	226.00	224.00	0	5,574	0.00%
2023/12/26	0.1	228.50	4	229.00	228.00	-3.9	5,607	-0.07%
2023/12/22	5	222.30	1	222.50	223.00	4	5,688	0.07%
2023/12/21	4	217.00	0	0.00	218.50	4	5,785	0.07%
2023/12/20	7	216.43	0	0.00	215.50	7	5,832	0.12%
2023/12/19	0.1	217.50	0	0.00	218.00	0.1	5,847	0.00%
2023/12/18	1	219.00	0	0.00	219.50	1	5,842	0.02%
2023/12/15	2.1	225.88	4.1	226.98	222.50	-2	5,848	-0.03%
2023/12/14	1.4	224.26	1.1	224.07	222.50	0.3	5,885	0.01%
2023/12/13	3	228.67	2.1	228.02	227.50	0.9	5,851	0.02%
2023/12/12	4	230.88	1.3	229.00	229.00	2.8	5,862	0.05%
2023/12/11	4.3	232.94	4	234.25	234.00	0.3	5,839	0.00%
2023/12/08	16.3	252.77	4	248.75	248.00	12.3	5,772	0.21%
2023/12/07	8.2	267.45	8.5	264.23	263.00	-0.3	5,651	-0.01%
2023/12/06	2.2	259.31	2.5	259.65	256.50	-0.3	5,482	0.00%
2023/12/05	1.2	251.40	0	0.00	253.00	1.2	5,403	0.02%
2023/12/04	4.5	255.66	6.6	256.64	254.00	-2.1	5,378	-0.04%
2023/12/01	1	249.50	0	0.00	247.00	1	5,348	0.02%
2023/11/30	2	249.00	0	0.00	247.00	2	5,408	0.04%
2023/11/29	5.5	253.82	3.6	251.86	251.00	2	5,432	0.04%
2023/11/28	1.3	255.43	0	0.00	256.50	1.3	5,438	0.02%
2023/11/27	6.1	253.01	3.1	253.95	253.50	3	5,440	0.06%
2023/11/24	0.4	252.25	11.3	252.28	254.50	-10.9	5,412	-0.20%
2023/11/22	2	244.03	6	249.75	251.50	-4	5,305	-0.07%
2023/11/21	2.6	248.00	1	247.00	243.00	1.6	5,261	0.03%
2023/11/20	6.9	252.52	5.1	250.05	247.00	1.8	5,271	0.03%
2023/11/17	7.1	250.04	8.4	252.76	253.50	-1.3	5,198	-0.03%
2023/11/16	1.1	236.20	2	235.75	239.50	-0.9	4,970	-0.02%
2023/11/15	6.2	232.57	6	233.26	231.00	0.2	4,856	0.00%
2023/11/14	0	0.00	4	218.75	221.00	-4	4,744	-0.08%
2023/11/13	1	215.00	1	212.50	211.50	0	4,780	0.00%
2023/11/10	2	210.75	2	212.00	212.50	0	4,803	0.00%
2023/11/09	3	215.17	8	214.13	216.00	-5	4,821	-0.10%
2023/11/08	2.1	220.10	1	224.50	220.50	1.1	4,831	0.02%
2023/11/07	2	219.50	4	217.00	218.00	-2	4,835	-0.04%
2023/11/06	1	214.50	3	219.83	221.00	-2	4,959	-0.04%
2023/11/03	1	213.50	1	217.50	212.50	0	4,903	0.00%
2023/11/02	5	214.40	2	214.00	213.50	3	4,875	0.06%
2023/11/01	1	210.98	1	209.00	211.50	0	4,836	0.00%
2023/10/31	6	214.83	5	211.50	209.00	1	4,805	0.02%
2023/10/27	8	218.88	0	0.00	221.00	8	4,695	0.17%
2023/10/26	2.2	229.41	14.7	230.03	225.50	-12.5	4,623	-0.27%
2023/10/25	5.1	228.46	3	232.50	230.00	2.1	4,563	0.04%
2023/10/24	5.6	222.36	4	221.75	226.00	1.6	4,464	0.04%
2023/10/23	5	227.80	2.5	229.74	224.00	2.5	4,366	0.06%
2023/10/20	5	226.50	2.5	223.90	223.00	2.5	4,390	0.06%
2023/10/19	3	235.48	0	0.00	231.00	3	4,407	0.07%
2023/10/18	2	246.50	15.1	242.89	243.00	-13.1	4,415	-0.30%
2023/10/17	20	253.40	17	260.94	255.50	3	4,444	0.07%
2023/10/16	21	264.17	59	260.49	259.50	-38	4,496	-0.85%
2023/10/13	20.1	293.08	3	289.33	288.00	17.1	4,322	0.39%
2023/10/12	13	306.35	19	317.26	320.00	-6	4,119	-0.15%
2023/10/11	2	278.50	4	283.96	291.00	-2	3,866	-0.05%
2023/10/06	3	276.17	6	277.42	278.00	-3	3,777	-0.08%
2023/10/05	1	280.00	1	282.50	277.50	0	3,752	0.00%
2023/10/04	4	284.10	7	284.50	283.00	-3	3,715	-0.08%
2023/10/03	5	298.60	8	295.00	292.50	-3	3,667	-0.08%
2023/10/02	7	302.36	0	0.00	296.50	7	3,616	0.19%
2023/09/28	7	299.50	6	296.00	296.50	1	3,557	0.03%
2023/09/27	9	292.94	8	295.13	297.00	1	3,506	0.03%
2023/09/26	4.1	292.67	8.1	297.38	294.50	-4	3,588	-0.11%
2023/09/25	2	271.75	7	280.43	282.50	-5	3,598	-0.14%
2023/09/22	1	268.50	2	269.00	270.00	-1	3,634	-0.03%
2023/09/21	4	262.13	3	262.17	261.00	1	3,633	0.03%
2023/09/20	2	265.00	5	261.60	262.50	-3	3,677	-0.08%
2023/09/19	2	277.50	1	281.00	265.00	1	3,795	0.03%
2023/09/18	2	271.50	2	273.00	273.00	0	3,799	0.00%
2023/09/15	1	269.00	0	0.00	271.00	1	3,800	0.03%
2023/09/14	11	272.72	2	270.50	269.50	9	3,758	0.24%
2023/09/13	7	268.29	10	272.65	273.50	-3	3,717	-0.08%
2023/09/12	4	291.23	0.2	278.53	277.50	3.9	3,651	0.11%
2023/09/11	2	302.75	4	301.88	295.00	-2	3,616	-0.06%
2023/09/08	2	306.75	1	307.50	304.00	1	3,599	0.03%
2023/09/06	3	311.67	1	310.00	307.50	2	3,609	0.06%
2023/09/05	5	304.20	13.1	310.02	316.00	-8.1	3,610	-0.22%
2023/09/04	10.1	303.28	5	298.50	298.00	5.1	3,559	0.14%
2023/09/01	6	309.52	7	314.64	309.50	-1	3,660	-0.03%
2023/08/31	1	309.49	0	0.00	308.50	1	3,669	0.03%
2023/08/30	1	313.00	0	0.00	315.50	1	3,705	0.03%
2023/08/24	0.2	319.00	2	322.75	315.00	-1.8	4,235	-0.04%
2023/08/23	1	309.00	0	0.00	310.00	1	4,376	0.02%
2023/08/18	3.1	318.81	1.5	314.94	309.00	1.6	4,661	0.04%
2023/08/17	5.5	311.99	4	328.00	327.00	1.5	4,752	0.03%
2023/08/16	2	293.50	0	0.00	302.50	2	4,689	0.04%
2023/08/15	2	293.50	1	292.50	290.00	1	4,816	0.02%
2023/08/11	1	291.00	1	295.49	292.00	0	4,850	0.00%
2023/08/10	23.1	312.68	2.3	297.33	297.00	20.9	4,805	0.43%
2023/08/08	10	320.50	0	0.00	321.50	10	4,770	0.21%
2023/08/04	0	317.50	0	0.00	331.00	0	4,874	0.00%
2023/08/01	0	0.00	1	340.00	339.50	-1	5,135	-0.02%
2023/07/31	0	343.00	0	0.00	340.00	0	5,153	0.00%
2023/07/28	0	0.00	0	373.00	363.00	0	5,186	0.00%
2023/07/27	0.3	380.00	0	0.00	373.00	0.3	5,226	0.01%
2023/07/26	0	385.00	1	379.00	375.00	-1	5,294	-0.02%
2023/07/25	14	406.53	4	400.25	397.50	10	5,388	0.19%
2023/07/24	3	441.33	1	420.50	420.50	2	5,295	0.04%
2023/07/21	3	399.00	4	419.63	421.00	-1	5,228	-0.02%
2023/07/20	4	388.25	4	395.13	383.00	0	5,159	0.00%
2023/07/19	13	382.81	12	388.63	391.00	1	5,076	0.02%
2023/07/07	1	351.50	0	0.00	357.00	1	5,415	0.02%
2023/07/06	1	351.00	0	0.00	356.00	1	5,418	0.02%
2023/07/05	0	0.00	1	366.00	346.50	-1	5,422	-0.02%
2023/07/04	6	382.62	6.1	378.20	372.00	-0.1	5,434	0.00%
2023/07/03	10	357.70	13.2	365.22	372.00	-3.2	5,292	-0.06%
2023/06/30	6	327.25	7.1	331.35	338.50	-1.1	5,151	-0.02%
2023/06/29	2	307.25	2	312.50	317.00	0	5,054	0.00%
2023/06/28	14	305.84	14	314.86	305.00	0	5,014	0.00%
2023/06/27	2.2	320.20	1	323.50	306.50	1.2	4,955	0.02%
2023/06/26	29.2	342.92	26.2	340.25	340.00	3	4,926	0.06%
2023/06/21	1	306.50	7.6	317.69	335.50	-6.6	4,935	-0.13%
2023/06/20	2.2	303.21	0	0.00	305.50	2.2	5,081	0.04%
2023/06/19	6	313.67	1	322.50	309.00	5	5,167	0.10%
2023/06/16	0.2	318.50	3	301.50	317.00	-2.9	5,260	-0.05%
2023/06/15	1.2	314.65	0	0.00	314.50	1.2	5,260	0.02%
2023/06/14	1	316.00	5.2	319.62	323.00	-4.2	5,265	-0.08%
2023/06/13	1.5	302.50	48	305.70	306.00	-46.5	5,249	-0.89%
2023/06/12	3	291.33	2	296.00	293.50	1	5,240	0.02%
2023/06/09	0	0.00	6	289.25	292.50	-6	5,220	-0.11%
2023/06/08	4	268.00	0	0.00	267.00	4	5,181	0.08%
2023/06/07	7	273.93	9	279.83	280.50	-2	5,172	-0.04%
2023/06/06	2.3	273.14	3	269.33	266.50	-0.7	5,029	-0.01%
2023/06/05	9	271.17	6.5	271.33	267.50	2.6	4,959	0.05%
2023/06/02	18	275.50	17.2	274.58	270.50	0.9	4,884	0.02%
2023/06/01	18	260.44	17.2	261.75	264.00	0.8	4,681	0.02%
2023/05/31	4	248.63	8	247.76	246.50	-4	4,489	-0.09%
2023/05/30	2	259.00	2	258.50	253.50	0	4,491	0.00%
2023/05/29	6.3	269.42	4.5	261.28	254.00	1.8	4,536	0.04%
2023/05/26	8	259.63	9.4	265.02	268.50	-1.4	4,468	-0.03%
2023/05/25	13.3	246.32	10	245.55	244.50	3.3	4,509	0.07%
2023/05/24	18.2	245.50	15	242.83	242.50	3.2	4,672	0.07%
2023/05/23	6	240.17	16.4	243.14	243.50	-10.4	4,606	-0.22%
2023/05/19	22.5	231.37	7	229.29	225.50	15.5	4,627	0.33%
2023/05/18	5	224.70	13	222.08	223.50	-8	4,574	-0.17%
2023/05/16	2.3	209.83	4	209.75	207.50	-1.8	4,796	-0.04%
2023/05/15	12	209.58	4	207.00	207.00	8	5,002	0.16%
2023/05/12	2	208.00	4	213.25	215.50	-2	5,211	-0.04%
2023/05/11	2	210.00	4	209.25	209.00	-2	5,660	-0.04%
2023/05/10	3	210.50	3.7	212.43	212.00	-0.7	5,851	-0.01%
2023/05/09	3	209.67	3.3	208.00	207.50	-0.3	5,973	-0.01%
2023/05/08	6.4	208.98	7	211.93	208.00	-0.7	5,994	-0.01%
2023/05/05	1	199.00	2	200.00	198.00	-1	6,034	-0.02%
2023/05/04	2	197.50	0	0.00	198.50	2	6,257	0.03%
2023/05/03	3.1	198.85	3	197.50	197.50	0.1	6,646	0.00%
2023/05/02	2.3	206.78	2	205.50	205.50	0.3	7,018	0.00%
2023/04/28	3.1	201.06	4	201.25	198.50	-1	7,431	-0.01%
2023/04/27	1.4	195.39	1	196.00	196.00	0.4	7,850	0.00%
2023/04/26	1	195.00	1	195.00	195.50	0	8,020	0.00%
2023/04/25	1.2	191.00	0	0.00	190.50	1.2	8,054	0.01%
2023/04/24	12	199.54	0	0.00	201.00	12	8,208	0.15%
2023/04/21	1	208.50	13	204.00	201.50	-12	8,469	-0.14%
2023/04/20	14	218.00	16	214.38	210.00	-2	8,548	-0.02%
2023/04/19	16	227.56	8	225.00	225.00	8	8,703	0.09%
2023/04/18	2	232.50	0	0.00	228.50	2	8,905	0.02%
2023/04/17	9	247.61	9	241.33	241.00	0	9,058	0.00%
2023/04/14	1	242.50	5.3	245.81	252.00	-4.3	9,109	-0.05%
2023/04/13	0	0.00	2	234.50	229.50	-2	9,380	-0.02%
2023/04/12	0	0.00	2	243.50	244.50	-2	10,027	-0.02%
2023/04/10	0	234.50	0	0.00	240.00	0	10,502	0.00%
2023/03/31	0	0.00	2	233.47	234.00	-2	11,231	-0.02%
2023/03/30	0	0.00	5	225.10	227.00	-5	11,471	-0.04%
2023/03/29	1	217.50	1	226.50	219.00	0	11,631	0.00%
2023/03/27	0	0.00	0.1	225.00	223.00	-0.1	12,122	0.00%
2023/03/24	16.1	216.08	6	215.67	214.50	10.1	12,140	0.08%
2023/03/23	22	224.55	4	223.88	222.50	18	12,378	0.15%
2023/03/22	19	236.24	3	234.83	233.00	16	12,427	0.13%
2023/03/21	4	242.63	9	243.00	240.50	-5	12,444	-0.04%
2023/03/17	0	0.00	1	232.00	232.50	-1	12,847	-0.01%
2023/03/16	3	226.00	2	227.50	228.00	1	13,019	0.01%
2023/03/14	1	213.00	0	0.00	216.00	1	13,305	0.01%
2023/03/13	5	214.20	0	0.00	213.00	5	13,433	0.04%
2023/03/10	4.1	221.05	0	0.00	220.50	4.1	13,587	0.03%
2023/03/09	4.1	232.75	0	0.00	232.50	4.1	13,835	0.03%
2023/03/08	0	0.00	2	232.00	235.50	-2	14,255	-0.01%
2023/03/07	0	0.00	1	234.00	233.50	-1	14,437	-0.01%
2023/03/06	1.1	236.50	0	0.00	235.00	1.1	14,655	0.01%
2023/03/03	5.1	237.30	1	236.00	234.00	4.1	15,128	0.03%
2023/03/02	12.1	243.09	2	245.50	241.00	10.1	15,599	0.06%
2023/03/01	16	243.78	12	246.50	244.50	4	15,637	0.03%
2023/02/24	4	237.63	9	239.67	239.00	-5	15,651	-0.03%
2023/02/23	22	237.11	14	235.43	234.00	8	16,017	0.05%
2023/02/22	17	236.62	20	241.93	242.00	-3	15,983	-0.02%
2023/02/21	1	237.00	1	237.00	239.00	0	16,267	0.00%
2023/02/20	3	233.66	3.1	235.31	236.00	-0.1	16,383	0.00%
2023/02/17	17	237.18	13	237.58	232.50	4	16,529	0.02%
2023/02/16	9	238.39	13.1	238.47	240.00	-4.1	16,582	-0.02%
2023/02/15	13	235.85	11	235.73	234.50	2	16,915	0.01%
2023/02/14	14	235.71	11	234.68	233.50	3	17,106	0.02%
2023/02/13	12	235.50	17	235.82	237.00	-5	17,575	-0.03%
2023/02/10	21.1	233.54	20	232.73	229.00	1.1	18,189	0.01%
2023/02/09	37	231.62	44	233.58	230.00	-7	18,423	-0.04%
2023/02/08	16	221.13	18	220.83	219.00	-2	18,190	-0.01%
2023/02/07	9	217.50	10	217.40	217.00	-1	18,165	-0.01%
2023/02/06	9	213.00	16	215.34	217.50	-7	18,269	-0.04%
2023/02/03	22	215.68	19	214.63	212.50	3	18,329	0.02%
2023/02/02	27	216.57	27	216.15	214.00	0	18,361	0.00%
2023/02/01	28	215.96	29	215.31	212.50	-1	18,399	-0.01%
2023/01/31	17	199.39	21	202.81	212.50	-4	18,251	-0.02%
2023/01/30	37	210.70	26	204.69	200.00	11	18,022	0.06%
2023/01/17	20	195.63	32	196.97	205.50	-12	17,738	-0.07%
2023/01/16	6	178.58	11	180.14	187.00	-5	17,413	-0.03%
2023/01/13	8	181.56	8	180.25	180.00	0	17,381	0.00%
2023/01/12	41	184.39	35	181.77	180.00	6	17,521	0.03%
2023/01/11	30	187.10	30	187.63	186.00	0	17,472	0.00%
2023/01/10	23	184.02	21	184.29	181.50	2	17,540	0.01%
2023/01/09	20	187.35	21	185.93	183.00	-1	17,679	-0.01%
2023/01/06	47	184.09	44	183.35	183.50	3	17,642	0.02%
2023/01/05	12	184.00	6	184.17	179.00	6	17,648	0.03%
2023/01/04	31	188.45	33	188.68	186.00	-2	17,784	-0.01%
2023/01/03	46	184.22	47.2	187.04	193.50	-1.2	17,906	-0.01%
2022/12/30	70	183.82	75	183.85	188.00	-5	18,202	-0.03%
2022/12/29	25	168.20	25	170.62	179.50	0	18,410	0.00%
2022/12/28	12	170.88	12.1	171.81	171.50	0	18,224	0.00%
2022/12/27	6	173.92	4	173.50	172.50	2	18,331	0.01%
2022/12/26	16	180.94	14	182.39	174.00	2	18,266	0.01%
2022/12/23	15	183.17	21	180.69	183.50	-6	18,174	-0.03%
2022/12/22	26	172.73	32	175.09	171.00	-6	17,821	-0.03%
2022/12/21	23.1	169.54	17	169.79	167.50	6.1	17,658	0.03%
2022/12/20	49.2	177.12	47	177.43	168.00	2.2	17,592	0.01%
2022/12/19	9	171.17	9	169.83	171.50	0	17,281	0.00%
2022/12/16	47	171.05	39	170.95	169.00	8	17,330	0.05%
2022/12/15	49	178.14	45	178.81	178.50	4	17,300	0.02%
2022/12/14	5	170.50	15	173.17	178.50	-10	17,038	-0.06%
2022/12/13	23	164.76	20	162.50	162.50	3	16,940	0.02%
2022/12/12	25	169.92	15	166.43	166.00	10	16,904	0.06%
2022/12/09	16	175.63	75	177.00	171.00	-59	16,826	-0.35%
2022/12/08	4	165.38	14	168.68	171.00	-10	16,541	-0.06%
2022/12/07	14	163.29	12	163.49	164.00	2	16,413	0.01%
2022/12/06	4	165.13	1	168.00	166.50	3	16,349	0.02%
2022/12/05	14	168.04	17	169.06	166.50	-3	16,450	-0.02%
2022/12/02	29	166.35	16	165.53	165.00	13	16,512	0.08%
2022/12/01	8	165.50	19	168.34	167.00	-11	16,564	-0.07%
2022/11/30	43	164.93	50	165.78	162.50	-7	16,455	-0.04%
2022/11/29	10	161.10	7	159.29	159.00	3	16,244	0.02%
2022/11/28	18	158.42	10	161.80	164.00	8	16,447	0.05%
2022/11/25	72	165.54	65	165.33	161.50	7	16,665	0.04%
2022/11/24	26	154.06	44	158.07	163.00	-18	16,443	-0.11%
2022/11/23	2	149.25	6	148.42	148.50	-4	16,101	-0.02%
2022/11/22	23	147.37	13	147.77	146.50	10	16,075	0.06%
2022/11/21	51	153.85	38	154.33	150.50	13	16,110	0.08%
2022/11/18	20	150.67	18	146.53	146.00	2	15,705	0.01%
2022/11/17	77	150.55	22	151.55	152.50	55	15,663	0.35%
2022/11/16	9	145.56	20	148.10	150.50	-11	15,234	-0.07%
2022/11/15	34	147.84	21	146.36	146.50	13	15,095	0.09%
2022/11/14	35	147.60	34	145.69	149.50	1	15,105	0.01%
2022/11/11	39	143.99	44	146.62	145.00	-5	15,192	-0.03%
2022/11/10	65	136.45	68	137.26	136.50	-3	14,882	-0.02%
2022/11/09	77	148.19	293	144.43	138.50	-216	14,565	-1.48%	大賣/鉅額交易
2022/11/08	85	147.47	81	144.50	141.00	4	13,981	0.03%
2022/11/07	40	137.23	36	141.25	146.00	4	13,448	0.03%
2022/11/04	11	128.91	19.1	129.83	133.00	-8.1	13,181	-0.06%
2022/11/03	16	120.69	16	121.06	121.00	0	12,956	0.00%
2022/11/02	25	119.80	28.3	122.18	119.50	-3.3	12,825	-0.03%
2022/11/01	17.2	119.20	16.2	118.48	120.00	1	12,621	0.01%
2022/10/31	25	117.92	17.2	118.00	117.00	7.8	12,485	0.06%
2022/10/28	22	113.57	20	113.15	113.00	2	12,307	0.02%
2022/10/27	14	110.54	22	112.70	115.50	-8	12,127	-0.07%
2022/10/26	16	103.25	19	104.24	105.00	-3	11,987	-0.03%
2022/10/25	14	107.39	20	105.75	105.00	-6	12,115	-0.05%
2022/10/24	32.5	110.74	25	108.44	108.00	7.5	12,028	0.06%
2022/10/21	22	110.39	21	112.93	111.50	1	11,999	0.01%
2022/10/20	41.1	113.07	22	114.14	115.00	19.1	11,822	0.16%
2022/10/19	27	120.81	17	119.50	118.50	10	11,590	0.09%
2022/10/18	80	124.73	19	123.03	122.00	61	11,429	0.53%
2022/10/17	35	120.77	32	122.44	122.50	3	11,074	0.03%
2022/10/14	19	121.61	26	123.65	127.00	-7	10,824	-0.06%
2022/10/13	48	120.26	21	116.50	115.50	27	10,775	0.25%
2022/10/12	122	123.75	13	122.04	123.50	109	10,604	1.03%	大買/鉅額交易
2022/10/11	37	127.24	37	124.24	123.00	0	10,259	0.00%
2022/10/07	56	137.42	242.3	134.35	130.50	-186.3	9,932	-1.88%	大賣/鉅額交易
2022/10/06	51.3	131.08	52	132.13	140.00	-0.8	9,251	-0.01%
2022/10/05	21	123.95	24	127.17	127.50	-3	8,418	-0.04%
2022/10/04	24	109.33	27	112.37	116.00	-3	8,242	-0.04%
2022/10/03	24	102.73	25	105.66	107.00	-1	8,050	-0.01%
2022/09/30	43	97.62	41	99.29	105.00	2	7,969	0.03%
2022/09/29	13	104.42	13	102.88	102.50	0	7,855	0.00%
2022/09/28	2	104.50	3	102.17	102.00	-1	7,813	-0.01%
2022/09/27	11	106.32	17	106.03	108.50	-6	7,744	-0.08%
2022/09/26	23	104.22	12	104.54	103.00	11	7,655	0.14%
2022/09/23	44	110.06	22	108.25	107.50	22	7,572	0.29%
2022/09/22	27	109.93	29	112.09	115.00	-2	7,463	-0.03%
2022/09/21	31	110.24	11	109.00	109.00	20	7,371	0.27%
2022/09/20	28	112.23	29	112.76	113.50	-1	7,330	-0.01%
2022/09/19	32	112.78	10	111.65	111.00	22	7,240	0.30%
2022/09/16	15	113.17	15	114.13	114.50	0	7,200	0.00%
2022/09/15	7	115.64	9	115.11	113.50	-2	7,211	-0.03%
2022/09/14	20	112.08	20	112.60	112.50	0	7,138	0.00%
2022/09/13	36	113.74	2	113.00	113.00	34	7,095	0.48%
2022/09/12	33	117.77	35	118.20	116.00	-2	6,983	-0.03%
2022/09/08	21	113.81	17	114.74	115.50	4	6,819	0.06%
2022/09/07	23	110.61	26	112.77	113.50	-3	6,746	-0.04%
2022/09/06	35	107.76	20	108.38	109.00	15	6,626	0.23%
2022/09/05	26	109.04	15	111.30	111.00	11	6,550	0.17%
2022/09/02	110	116.11	52	113.63	111.00	58	6,382	0.91%	大買/
2022/09/01	23	114.85	36	114.89	113.00	-13	6,102	-0.21%
2022/08/31	11	107.95	20	111.35	114.00	-9	5,722	-0.16%
2022/08/30	11	99.94	8	101.63	104.00	3	5,515	0.05%
2022/08/29	44	94.42	20	94.92	94.90	24	5,373	0.45%
2022/08/26	18	94.34	15	96.84	96.40	3	5,309	0.06%
2022/08/25	11	88.50	13	90.59	91.80	-2	5,105	-0.04%
2022/08/24	6	90.33	10	89.83	87.50	-4	4,994	-0.08%
2022/08/23	7	88.10	2.2	88.00	88.80	4.8	4,887	0.10%
2022/08/22	22.1	91.20	25	90.08	89.10	-2.9	4,836	-0.06%
2022/08/19	32.1	90.84	32	92.28	92.40	0.1	4,832	0.00%
2022/08/18	40	86.75	39.3	87.77	89.20	0.7	4,704	0.01%
2022/08/17	28	82.43	31	85.45	85.90	-3	4,502	-0.07%
2022/08/16	5	81.00	1	80.40	81.70	4	4,499	0.09%
2022/08/15	20	78.79	18	79.76	79.60	2	4,497	0.04%
2022/08/12	62	84.58	73	84.38	81.30	-11	4,427	-0.25%
2022/08/11	7	82.17	11	83.38	85.20	-4	4,102	-0.10%
2022/08/10	11	76.62	9	77.90	77.50	2	3,838	0.05%
2022/08/09	11	79.33	11	77.15	77.10	0	3,806	0.00%
2022/08/08	10	77.31	5	78.76	78.80	5	3,728	0.13%
2022/08/05	10	79.07	8	78.75	78.70	2	3,627	0.06%
2022/08/04	0	0.00	1	78.60	78.90	-1	3,567	-0.03%
2022/08/03	1	79.10	2	80.30	79.40	-1	3,511	-0.03%
2022/08/02	6	83.30	3	83.57	83.40	3	3,405	0.09%
2022/08/01	11	80.27	6	83.98	85.40	5	3,253	0.15%
2022/07/29	4	76.23	12	76.58	78.60	-8	2,940	-0.27%
2022/07/28	17	71.68	20	71.65	71.50	-3	2,846	-0.11%
2022/07/27	2	69.40	2	68.70	68.70	0	2,680	0.00%
2022/07/26	2	67.80	0	0.00	68.40	2	2,662	0.08%
2022/07/25	2	68.00	2	68.50	68.50	0	2,642	0.00%
2022/07/22	3	67.87	1	67.50	68.40	2	2,622	0.08%
2022/07/21	2	67.95	8	67.05	67.90	-6	2,602	-0.23%
2022/07/20	16	66.99	8	66.79	67.30	8	2,532	0.32%
2022/07/19	3	62.60	2	62.05	64.70	1	2,385	0.04%
2022/07/18	1	59.80	0	0.00	58.90	1	2,304	0.04%
2022/07/05	5	56.00	0	0.00	55.80	5	2,367	0.21%
2022/06/29	2	67.55	2	68.50	68.00	0	2,459	0.00%
2022/06/27	1	70.70	1	68.60	68.30	0	2,501	0.00%
2022/06/24	5	69.36	5	68.84	68.80	0	2,506	0.00%
2022/06/22	3	66.10	3	66.40	66.20	0	2,563	0.00%
2022/06/21	3	65.90	3	67.30	67.60	0	2,660	0.00%
2022/06/16	0	0.00	4	70.30	66.30	-4	2,845	-0.14%
2022/06/15	6	68.15	4	68.63	70.00	2	2,872	0.07%
2022/06/14	6	66.15	4	66.15	66.00	2	2,789	0.07%
2022/06/13	0	0.00	5	71.80	72.00	-5	2,754	-0.18%
2022/06/10	6	70.83	5	71.10	72.00	1	2,767	0.04%
2022/06/09	6	69.15	9	68.32	68.90	-3	2,724	-0.11%
2022/06/08	2	66.65	2	66.70	66.90	0	2,787	0.00%
2022/06/07	0	0.00	6	65.50	65.90	-6	2,823	-0.21%
2022/06/02	17	65.30	17	66.00	65.30	0	3,014	0.00%
2022/06/01	0	0.00	1	63.80	64.80	-1	3,016	-0.03%
2022/05/31	1	63.30	0	0.00	63.50	1	3,003	0.03%
2022/05/30	4	66.70	3	65.40	64.90	1	2,965	0.03%
2022/05/27	16	65.69	26	65.78	65.80	-10	2,909	-0.34%
2022/05/26	31	65.95	23	65.59	65.50	8	2,852	0.28%
2022/05/25	8	63.39	9	64.09	66.00	-1	2,734	-0.04%
2022/05/24	7	61.99	10.2	61.81	60.60	-3.2	2,586	-0.12%
2022/05/23	2	58.35	2	58.70	60.20	0	2,434	0.00%
2022/04/22	0	0.00	0	57.00	54.80	0	2,267	0.00%
2022/04/20	0.1	55.50	2	54.80	54.90	-1.9	2,255	-0.08%
2022/04/14	0.1	57.00	2	57.00	56.70	-1.9	2,207	-0.09%
2022/04/13	1	58.60	0	0.00	58.10	1	2,192	0.05%
2022/04/12	2	59.70	0	0.00	58.80	2	2,171	0.09%
2022/04/11	4	62.00	2	60.10	59.70	2	2,170	0.09%
2022/04/08	1	66.10	1	66.40	66.30	0	2,101	0.00%
2022/04/06	4	67.88	2	67.60	66.30	2	2,061	0.10%
2022/03/31	6	68.95	5	69.30	67.90	1	1,970	0.05%
2022/03/30	4	69.40	3	68.80	68.20	1	1,909	0.05%
2022/03/28	3	69.63	1	69.90	70.50	2	1,846	0.11%
2022/03/25	1	67.10	1	70.00	67.30	0	1,744	0.00%
2022/03/24	10	70.45	2	70.10	70.50	8	1,733	0.46%
2022/03/21	2	65.30	2	67.60	68.20	0	1,475	0.00%
2022/03/18	4	63.58	15	64.83	64.60	-11	1,337	-0.82%
2022/03/17	2	60.00	0	0.00	61.00	2	1,188	0.17%
2022/03/16	2	59.35	1	59.10	58.90	1	1,164	0.09%
2022/03/15	6	60.72	2	63.10	58.80	4	1,116	0.36%
2022/03/14	0	0.00	5	63.92	65.20	-5	1,054	-0.47%
2022/03/11	4	64.10	3	64.00	65.30	1	991	0.10%
2022/03/10	1	62.20	2	62.60	61.30	-1	884	-0.11%
2022/03/09	0	0.00	2	62.15	62.00	-2	839	-0.24%
2022/03/08	9	57.83	7	57.91	57.90	2	699	0.29%
2022/03/07	1	56.30	5.2	55.42	56.30	-4.2	619	-0.67%
2022/03/04	0	0.00	0	56.00	52.70	0	584	0.00%
2022/03/03	2	53.80	0	55.00	54.00	2	591	0.33%
2022/03/02	0.1	53.00	0	0.00	51.90	0.1	595	0.02%
2022/02/10	0.1	53.00	0	0.00	53.10	0.1	775	0.01%
2022/01/24	0	0.00	1	51.00	52.80	-1	823	-0.12%
2022/01/21	1	52.50	0	0.00	52.30	1	839	0.12%
2021/12/30	0	0.00	1	64.30	64.40	-1	840	-0.12%
2021/12/29	3	64.27	2	63.85	63.30	1	829	0.12%
2021/12/20	1	64.40	1	65.00	63.40	0	749	0.00%
2021/12/10	2	60.20	3	60.23	60.60	-1	669	-0.15%
2021/12/03	3	61.97	4	62.10	61.00	-1	638	-0.16%
2021/12/02	1	59.00	0	0.00	59.20	1	592	0.17%
2021/12/01	1	59.00	0	0.00	59.80	1	586	0.17%
2021/11/25	1	60.70	1	59.80	59.10	0	549	0.00%
2021/11/24	1	59.00	1	59.50	59.50	0	543	0.00%
2021/11/18	0	0.00	3	56.60	56.70	-3	486	-0.62%
2021/11/17	4	57.48	1	56.90	56.90	3	483	0.62%
2021/11/15	1	56.30	1	56.10	56.30	0	465	0.00%
2021/11/12	1	55.50	0	0.00	55.80	1	453	0.22%
2021/11/09	4	54.60	6	53.83	54.70	-2	396	-0.50%
2021/11/08	2	52.80	4	51.90	52.40	-2	360	-0.55%
2021/11/04	1	50.90	1	50.70	50.80	0	349	0.00%
2021/11/01	2	52.10	5	51.40	52.20	-3	336	-0.89%
2021/10/29	3	51.33	1	50.40	50.30	2	318	0.63%
2021/10/28	1	49.00	0	0.00	49.90	1	312	0.32%
2021/10/27	1	49.50	0	0.00	49.50	1	324	0.31%
2021/10/26	0	0.00	1	49.95	49.95	-1	268	-0.37%
2021/10/14	1	43.00	1	42.85	42.65	0	288	0.00%
2021/08/03	2	51.00	1	51.00	51.40	1	439	0.23%
2021/07/14	3	50.33	1	50.70	49.65	2	448	0.45%
2021/07/13	1	51.80	0	0.00	51.80	1	459	0.22%
2021/07/01	0	0.00	1	46.20	45.80	-1	518	-0.19%
2021/05/17	0	0.00	1	40.20	38.50	-1	624	-0.16%
2021/05/12	0	0.00	1	45.60	42.65	-1	604	-0.17%
2021/05/04	0	0.00	1	48.20	48.85	-1	641	-0.16%
2021/04/27	0	54.50	0	0.00	53.20	0	761	0.00%
2021/04/23	2	53.75	0	0.00	53.60	2	768	0.26%
2021/04/19	2	57.60	2	56.50	57.60	0	835	0.00%
2021/04/12	0	0.00	1	53.70	53.20	-1	845	-0.12%
2021/04/09	0	0.00	1	54.90	54.30	-1	869	-0.12%
2021/04/08	0	57.00	0	0.00	56.90	0	871	0.00%
2021/04/07	0	0.00	2	56.10	55.90	-2	849	-0.24%
2021/04/06	3	55.17	1	55.80	55.20	2	855	0.23%
2021/03/31	0	0.00	2	56.55	55.60	-2	839	-0.24%
2021/03/30	0	0.00	1	55.40	55.70	-1	835	-0.12%
2021/03/24	2	53.55	0	0.00	53.40	2	835	0.24%
2021/03/23	1	54.00	0	0.00	53.50	1	837	0.12%
2021/02/18	0	0.00	1	53.40	54.30	-1	926	-0.11%
2021/02/03	1	52.70	0	0.00	52.30	1	950	0.11%
2021/02/02	1	54.00	0	0.00	53.00	1	960	0.10%
2021/02/01	2	53.45	0	0.00	53.60	2	980	0.20%
2021/01/25	1	60.50	3	59.03	58.70	-2	940	-0.21%
2021/01/22	3	59.47	11	59.91	59.90	-8	920	-0.87%
2021/01/20	1	53.00	0	0.00	53.50	1	806	0.12%
2021/01/19	0	0.00	1	54.80	54.60	-1	796	-0.13%
2021/01/18	1	54.70	0	0.00	54.70	1	789	0.13%
2021/01/15	4	57.18	0	0.00	56.50	4	781	0.51%
2021/01/14	2	59.00	0	0.00	59.00	2	764	0.26%
2021/01/13	0	0.00	2	59.50	60.00	-2	737	-0.27%
2021/01/12	2	57.50	3	57.60	57.10	-1	686	-0.15%
2021/01/11	3	59.50	1	59.60	59.40	2	687	0.29%
2021/01/08	2	59.75	0	0.00	59.30	2	679	0.29%
2021/01/04	0	0.00	10	56.90	57.20	-10	612	-1.63%
2020/12/18	1	53.40	1	54.30	53.40	0	610	0.00%
2020/12/17	1	52.50	0	0.00	52.30	1	607	0.16%
2020/12/15	0	53.00	0	0.00	51.00	0	607	0.00%
2020/12/03	0	0.00	4	55.63	55.30	-4	629	-0.64%
2020/12/02	1	56.60	0	0.00	56.50	1	632	0.16%
2020/12/01	0	0.00	1	55.60	55.50	-1	625	-0.16%
2020/11/25	1	56.60	0	0.00	56.00	1	653	0.15%
2020/11/23	1	55.20	0	0.00	54.60	1	640	0.16%
2020/11/20	2	54.80	0	0.00	54.70	2	665	0.30%
2020/11/17	1	54.20	1	54.90	54.50	0	679	0.00%
2020/11/16	1	54.90	0	0.00	54.70	1	725	0.14%
2020/11/13	1	54.50	1	55.00	55.00	0	741	0.00%
2020/11/12	1	55.40	1	55.60	55.40	0	742	0.00%
2020/11/11	1	53.10	1	54.10	54.20	0	733	0.00%
2020/11/09	0	0.00	1	52.60	53.70	-1	738	-0.14%
2020/10/12	2	50.30	0	0.00	50.00	2	1,630	0.12%
2020/09/28	0	0.00	1	53.70	53.80	-1	1,884	-0.05%
2020/09/25	1	51.50	0	0.00	50.20	1	1,895	0.05%
2020/09/24	0	0.00	2	53.40	53.40	-2	1,909	-0.10%
2020/09/15	1	58.40	0	0.00	58.20	1	2,214	0.05%
2020/09/03	1	60.60	21	59.97	59.10	-20	2,529	-0.79%
2020/08/28	1	59.30	1	58.60	58.60	0	2,739	0.00%
2020/08/27	0	0.00	1	58.30	57.70	-1	2,782	-0.04%
2020/08/26	0	0.00	1	57.80	58.70	-1	2,797	-0.04%
2020/08/25	20	56.56	15	56.46	56.40	5	2,804	0.18%
2020/08/21	0	0.00	2	56.70	56.40	-2	2,867	-0.07%
2020/08/20	10	56.42	3	58.90	56.20	7	2,942	0.24%
2020/08/19	5	63.00	1	61.90	62.00	4	2,946	0.14%
2020/08/13	2	61.70	0	0.00	61.50	2	3,364	0.06%
2020/08/11	5	61.90	0	0.00	61.90	5	3,533	0.14%
2020/08/10	6	62.83	1	62.70	63.10	5	3,551	0.14%
2020/08/07	0	0.00	2	66.50	66.70	-2	3,547	-0.06%
2020/08/05	2	68.95	2	69.05	69.30	0	3,682	0.00%
2020/08/04	0	0.00	6	67.82	67.50	-6	3,705	-0.16%
2020/07/31	6	66.37	0	0.00	66.20	6	3,784	0.16%
2020/07/29	5	67.70	0	0.00	67.40	5	3,866	0.13%
2020/07/28	7	68.47	1	68.30	66.40	6	3,863	0.16%
2020/07/27	1	69.00	0	0.00	69.50	1	3,896	0.03%
2020/07/24	2	69.75	0	0.00	68.80	2	3,905	0.05%
2020/07/22	5	72.06	1	71.50	71.70	4	3,936	0.10%
2020/07/17	11	75.16	7	75.71	69.50	4	3,862	0.10%
2020/07/16	1	74.10	2	74.55	75.30	-1	3,786	-0.03%
2020/07/15	2	70.75	2	71.50	68.50	0	3,581	0.00%
2020/07/10	1	66.30	4	67.60	68.10	-3	3,601	-0.08%
2020/07/09	1	67.00	0	0.00	67.80	1	3,601	0.03%
2020/07/08	2	68.90	2	70.50	68.90	0	3,616	0.00%
2020/07/07	1	68.20	2	70.10	68.80	-1	3,634	-0.03%
2020/07/06	1	68.60	0	0.00	70.10	1	3,701	0.03%
2020/07/03	1	68.20	7	71.10	68.60	-6	3,739	-0.16%
2020/07/02	16	70.61	13	71.27	70.60	3	3,803	0.08%
2020/07/01	3	68.90	11	69.80	69.90	-8	3,767	-0.21%
2020/06/30	0	0.00	10	63.50	63.60	-10	3,707	-0.27%
2020/06/29	5	62.50	0	0.00	62.50	5	3,807	0.13%
2020/06/18	1	65.90	0	0.00	66.30	1	4,164	0.02%
2020/06/17	0	0.00	6	67.25	67.60	-6	4,197	-0.14%
2020/06/12	8	64.29	3	63.43	65.00	5	4,313	0.12%
2020/06/11	1	66.20	6	66.98	66.70	-5	4,325	-0.12%
2020/06/10	4	67.18	5	66.66	69.90	-1	4,380	-0.02%
2020/06/09	21	65.86	7	67.54	65.70	14	4,398	0.32%
2020/06/05	5	72.70	5	73.50	72.90	0	4,397	0.00%
2020/06/04	3	74.73	3	76.00	73.50	0	4,438	0.00%
2020/06/02	2	72.85	2	74.30	72.10	0	4,365	0.00%
2020/06/01	3	74.40	4	74.48	73.80	-1	4,368	-0.02%
2020/05/29	5	74.04	3	73.47	73.80	2	4,379	0.05%
2020/05/28	2	71.60	0	0.00	72.20	2	4,392	0.05%
2020/05/27	15	75.93	13	75.53	73.00	2	4,437	0.05%
2020/05/26	8	73.96	9	74.56	74.90	-1	4,450	-0.02%
2020/05/25	20	73.56	18	73.68	74.60	2	4,551	0.04%
2020/05/22	5	73.14	8	72.51	71.00	-3	4,608	-0.07%
2020/05/21	14	73.69	11	73.33	75.50	3	4,741	0.06%
2020/05/20	9	71.86	9	71.77	71.50	0	4,852	0.00%
2020/05/19	5	66.94	5	66.88	68.70	0	4,954	0.00%
2020/05/18	1	64.00	1	65.00	63.20	0	5,033	0.00%
2020/05/15	1	62.30	2	62.35	62.50	-1	5,026	-0.02%
2020/05/14	1	66.00	4	66.78	64.50	-3	5,059	-0.06%
2020/05/13	5	68.40	5	68.48	68.00	0	5,074	0.00%
2020/05/12	23	67.15	22	67.58	70.10	1	5,061	0.02%
2020/05/08	5	66.38	4	66.18	65.70	1	5,099	0.02%
2020/05/07	2	65.25	4	65.28	66.10	-2	5,126	-0.04%
2020/05/05	4	65.75	10	66.64	64.20	-6	5,346	-0.11%
2020/04/30	2	65.20	3	64.80	64.20	-1	5,439	-0.02%
2020/04/29	1	64.00	2	63.65	63.30	-1	5,537	-0.02%
2020/04/28	7	64.61	0	0.00	63.40	7	5,574	0.13%
2020/04/27	1	61.30	12	63.69	64.30	-11	5,709	-0.19%
2020/04/24	0	0.00	4	60.73	60.60	-4	5,701	-0.07%
2020/04/23	5	61.96	1	61.40	61.10	4	5,762	0.07%
2020/04/22	5	60.98	2	60.95	61.30	3	5,806	0.05%
2020/04/21	6	63.58	7	63.09	62.00	-1	5,838	-0.02%
2020/04/20	0	0.00	1	62.90	61.80	-1	5,917	-0.02%
2020/04/17	3	63.13	1	63.90	61.20	2	5,949	0.03%
2020/04/16	1	62.50	2	63.65	63.00	-1	6,062	-0.02%
2020/04/15	3	63.57	1	63.50	63.60	2	6,290	0.03%
2020/04/14	2	61.20	0	0.00	61.40	2	6,422	0.03%
2020/04/13	1	61.40	0	0.00	59.60	1	6,433	0.02%
2020/04/10	4	60.08	3	58.90	60.50	1	6,439	0.02%
2020/04/09	0	0.00	2	61.50	59.10	-2	6,428	-0.03%
2020/04/08	2	59.50	3	59.57	58.50	-1	6,326	-0.02%
2020/04/07	4	58.13	1	58.30	59.00	3	6,280	0.05%
2020/04/06	4	54.45	3	55.27	56.40	1	6,211	0.02%
2020/04/01	0	0.00	2	50.90	51.30	-2	6,123	-0.03%
2020/03/31	0	0.00	3	49.00	49.45	-3	6,107	-0.05%
2020/03/30	1	48.25	0	0.00	48.45	1	6,018	0.02%
2020/03/27	10	47.77	7	47.19	47.10	3	5,993	0.05%
2020/03/26	7	45.68	8	45.33	47.75	-1	5,868	-0.02%
2020/03/25	3	43.77	5	43.27	43.45	-2	5,762	-0.03%
2020/03/24	3	40.80	2	40.38	41.60	1	5,666	0.02%
2020/03/23	5	37.73	6	37.59	37.90	-1	5,622	-0.02%
2020/03/19	2	42.60	2	40.05	40.05	0	5,563	0.00%
2020/03/18	17	45.70	18	45.39	44.50	-1	5,515	-0.02%
2020/03/17	2	46.20	1	46.85	44.85	1	5,438	0.02%
2020/03/16	13	50.68	6	53.29	49.80	7	5,348	0.13%
2020/03/13	16	52.04	12	52.70	55.30	4	5,276	0.08%
2020/03/12	10	56.58	6	55.60	55.50	4	5,162	0.08%
2020/03/11	4	62.95	8	62.54	60.70	-4	5,051	-0.08%
2020/03/10	3	64.33	1	63.40	65.20	2	4,978	0.04%
2020/03/09	11	67.34	12	67.38	63.60	-1	4,903	-0.02%
2020/03/06	1	70.70	0	0.00	70.60	1	4,832	0.02%
2020/03/05	2	72.30	3	72.80	72.20	-1	4,809	-0.02%
2020/03/04	2	70.30	2	70.15	70.10	0	4,768	0.00%
2020/03/03	1	73.80	0	0.00	71.20	1	4,738	0.02%
2020/03/02	2	70.55	1	70.70	71.10	1	4,693	0.02%
2020/02/27	1	74.00	1	71.60	70.20	0	4,637	0.00%
2020/02/26	4	75.45	2	75.65	73.70	2	4,569	0.04%
2020/02/25	12	79.32	11	79.15	77.60	1	4,464	0.02%
2020/02/24	5	79.82	10	79.30	78.00	-5	4,310	-0.12%
2020/02/21	8	83.63	8	84.78	82.60	0	4,194	0.00%
2020/02/20	9	82.91	7	83.04	85.00	2	3,978	0.05%
2020/02/19	10	78.89	11	79.18	79.00	-1	3,731	-0.03%
2020/02/18	3	76.10	7	75.83	74.60	-4	3,429	-0.12%
2020/02/17	0	0.00	5	72.66	72.10	-5	3,200	-0.16%
2020/02/14	8	72.70	9	70.93	73.20	-1	3,157	-0.03%
2020/02/13	3	71.00	3	72.60	71.20	0	3,082	0.00%
2020/02/12	5	73.84	3	73.90	73.70	2	3,017	0.07%
2020/02/11	7	72.86	5	72.82	72.20	2	2,930	0.07%
2020/02/10	2	69.90	2	70.60	71.50	0	2,839	0.00%
2020/02/07	5	74.46	4	74.05	72.30	1	2,770	0.04%
2020/02/06	3	77.27	1	75.80	76.00	2	2,679	0.07%
2020/02/05	2	73.55	4	74.55	74.50	-2	2,541	-0.08%
2020/02/04	9	73.64	3	72.70	71.70	6	2,382	0.25%
2020/01/31	5	72.76	2	72.90	72.60	3	2,169	0.14%
2020/01/30	2	77.70	0	0.00	77.40	2	2,006	0.10%
2020/01/20	6	83.90	5	83.28	86.00	1	1,936	0.05%
2020/01/17	3	79.13	4	77.93	79.00	-1	1,749	-0.06%
2020/01/16	7	79.07	11	78.91	78.90	-4	1,688	-0.24%
2020/01/15	1	79.60	0	0.00	79.90	1	1,601	0.06%
2020/01/14	3	78.27	4.3	77.13	79.10	-1.3	1,518	-0.08%
2020/01/13	4	76.10	8	77.19	78.00	-4	1,434	-0.28%
2020/01/10	1	71.20	0	0.00	71.90	1	1,230	0.08%
2020/01/09	1	71.30	16	70.18	71.20	-15	1,164	-1.29%
2020/01/08	8	67.26	8	68.45	70.90	0	1,002	0.00%
2020/01/07	17	62.50	3	62.17	64.50	14	730	1.92%
2020/01/06	2	59.40	1	59.30	59.90	1	540	0.19%
2020/01/03	0	0.00	1	57.50	58.00	-1	484	-0.21%
2020/01/02	1	54.80	1	55.40	56.30	0	428	0.00%
2019/12/30	1	51.60	0	0.00	52.40	1	378	0.26%
2019/12/25	2	52.30	2	53.50	54.50	0	277	0.00%
2019/12/23	0	0.00	2	49.90	49.30	-2	211	-0.95%
2019/12/17	1	46.80	1	46.60	46.60	0	171	0.00%
2019/11/06	0	0.00	1	42.00	40.90	-1	94	-1.06%
2019/09/02	0	0.00	10	42.05	42.05	-10	124	-8.05%
2019/08/30	1	39.70	0	0.00	39.70	1	122	0.82%
2019/08/21	0	0.00	2	40.40	40.30	-2	121	-1.65%
2019/08/14	12	39.93	0	0.00	39.90	12	115	10.40%
2019/05/30	2	42.90	0	0.00	42.85	2	162	1.23%
2019/04/23	1	45.80	0	0.00	45.80	1	219	0.46%
2019/04/19	1	45.80	0	0.00	46.00	1	218	0.46%
2019/04/15	0	0.00	1	45.95	46.60	-1	215	-0.46%
2019/04/08	1	48.30	0	0.00	47.50	1	200	0.50%
2019/03/12	0	0.00	1	47.60	47.40	-1	159	-0.63%
2019/02/19	0	0.00	1	41.80	41.85	-1	105	-0.95%
2019/02/15	0	0.00	1	41.20	40.65	-1	94	-1.05%
2019/02/12	0	0.00	7	37.60	37.90	-7	72	-9.64%
2019/01/25	0	0.00	3	37.50	37.50	-3	74	-4.05%
2019/01/14	1	36.50	0	0.00	36.50	1	87	1.14%
2018/11/29	0	0.00	2	38.00	38.00	-2	197	-1.01%
2018/11/28	2	38.00	0	0.00	38.00	2	202	0.99%
2018/11/13	10	35.90	0	0.00	35.80	10	268	3.73%
2018/10/09	1	41.90	0	0.00	40.05	1	432	0.23%
2018/10/01	0	0.00	10	47.90	48.00	-10	453	-2.21%
2018/09/28	10	47.60	0	0.00	47.60	10	460	2.17%
2018/09/11	0	0.00	3	49.07	48.65	-3	637	-0.47%
2018/09/10	0	0.00	2	50.50	50.60	-2	630	-0.32%
2018/09/07	1	50.10	0	0.00	50.10	1	627	0.16%
2018/09/04	1	52.40	5	52.00	52.30	-4	626	-0.64%
2018/08/30	0	0.00	2	52.30	52.80	-2	654	-0.31%
2018/08/29	2	51.40	0	0.00	51.00	2	635	0.31%
2018/08/16	1	49.50	0	0.00	49.40	1	636	0.16%
2018/08/10	0	0.00	2	51.30	50.80	-2	618	-0.32%
2018/08/03	0	0.00	2	49.10	49.15	-2	592	-0.34%
2018/08/02	1	50.00	3	49.42	49.15	-2	590	-0.34%
2018/07/31	0	0.00	1	51.40	51.60	-1	582	-0.17%
2018/07/27	4	53.00	5	52.60	52.90	-1	570	-0.18%
2018/07/26	0	0.00	5	54.00	52.90	-5	558	-0.89%
2018/07/24	0	0.00	1	52.00	52.50	-1	489	-0.20%
2018/07/18	1	49.40	0	0.00	49.70	1	468	0.21%
2018/07/12	1	50.20	1	50.40	50.90	0	460	0.00%
2018/07/10	0	0.00	10	49.45	51.00	-10	458	-2.18%
2018/07/06	1	48.05	2	48.80	48.55	-1	499	-0.20%
2018/07/05	0	0.00	2	48.55	48.10	-2	503	-0.40%
2018/07/03	2	50.10	1	49.20	49.70	1	501	0.20%
2018/07/02	2	51.40	0	0.00	51.00	2	484	0.41%
2018/06/29	1	51.00	30	50.50	51.90	-29	450	-6.44%
2018/06/22	0	0.00	1	48.00	48.20	-1	362	-0.28%
2018/06/20	0	0.00	1	45.45	45.00	-1	351	-0.28%
2018/06/14	0	0.00	1	47.05	46.80	-1	351	-0.28%
2018/06/12	2	46.50	0	0.00	46.40	2	341	0.59%
2018/06/04	0	0.00	1	45.20	45.20	-1	328	-0.30%
2018/05/29	0	0.00	10	46.00	45.60	-10	324	-3.08%
2018/05/28	1	43.80	1	44.10	44.10	0	311	0.00%
2018/05/24	1	42.80	0	0.00	42.80	1	315	0.32%
2018/05/07	10	42.70	0	0.00	42.40	10	382	2.61%
2018/04/18	0	0.00	3	45.10	45.00	-3	651	-0.46%
2018/04/17	0	0.00	1	46.15	45.20	-1	651	-0.15%
2018/04/16	1	48.45	1	48.20	47.85	0	644	0.00%
2018/04/13	1	48.45	1	48.15	48.60	0	640	0.00%
2018/04/12	4	49.23	18	49.28	48.40	-14	634	-2.21%
2018/04/11	2	47.28	0	0.00	47.30	2	588	0.34%
2018/04/02	0	0.00	10	45.00	45.00	-10	568	-1.76%
2018/03/16	2	44.05	0	0.00	44.00	2	564	0.35%
2018/02/26	0	0.00	2	43.80	44.00	-2	511	-0.39%
2018/02/23	5	43.80	0	0.00	43.65	5	508	0.98%
2018/02/22	0	0.00	5	43.65	43.70	-5	504	-0.99%
2018/02/21	0	0.00	1	43.00	42.70	-1	499	-0.20%
2018/02/12	6	40.31	0	0.00	41.35	6	490	1.22%
2018/02/02	5	42.15	0	0.00	42.05	5	471	1.06%
2018/01/23	0	0.00	7	45.55	44.50	-7	442	-1.58%
2018/01/22	4	43.21	0	0.00	43.50	4	419	0.95%
2018/01/19	5	43.75	0	0.00	43.85	5	416	1.20%
2018/01/18	0	0.00	4	46.11	45.15	-4	403	-0.99%
2018/01/17	3	45.35	4	46.90	45.10	-1	384	-0.26%
2018/01/16	4	45.83	1	46.50	45.95	3	353	0.85%
2018/01/15	4	44.66	26	45.50	45.90	-22	313	-7.01%
2018/01/12	1	42.40	1	40.00	43.45	0	245	0.00%
2018/01/04	1	39.10	5	39.00	39.10	-4	200	-2.00%