華星光 (4979)-元大-彰化民生券商分點個股進出

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

華星光

(4979)

可現股當沖

股價
153.0
漲跌
--
漲幅
0.00%
成交量
10,125張
產業
上櫃通信網路類股
408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

華星光 (4979)籌碼相關－元大-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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
2024/11/22	2	154.25	2	152.75	153.00	0	19,469	0.00%
2024/11/21	9	151.44	19	150.45	153.00	-10	19,420	-0.05%
2024/11/20	8	148.63	6	148.42	148.00	2	19,356	0.01%
2024/11/19	35	145.39	10	146.30	147.50	25	19,472	0.13%
2024/11/18	3	143.33	3	142.67	141.00	0	19,553	0.00%
2024/11/15	15	148.60	21.3	148.29	146.00	-6.3	19,574	-0.03%
2024/11/14	34	153.25	39	153.41	152.00	-5	19,410	-0.03%
2024/11/13	29	155.24	37	154.93	149.50	-8	19,192	-0.04%
2024/11/12	6.1	156.30	6	156.83	157.50	0.1	18,911	0.00%
2024/11/11	7.2	158.89	7	159.86	157.50	0.2	18,964	0.00%
2024/11/08	43	160.17	33.3	158.33	159.00	9.7	18,684	0.05%
2024/11/07	3.1	151.21	4.2	152.64	150.00	-1.1	18,117	-0.01%
2024/11/06	15	149.14	14	150.71	151.50	1	17,935	0.01%
2024/11/05	8.1	147.45	10.1	148.84	147.00	-2	17,804	-0.01%
2024/11/04	1	141.50	3	145.50	147.50	-2	17,688	-0.01%
2024/10/30	5	139.40	7	139.50	139.50	-2	17,470	-0.01%
2024/10/29	5.1	138.20	4	140.25	141.00	1.1	17,387	0.01%
2024/10/28	7.1	139.44	7	140.79	142.50	0.1	17,240	0.00%
2024/10/25	5	143.60	4	143.13	142.00	1	17,127	0.01%
2024/10/24	18.1	145.01	11	143.59	143.00	7.1	17,102	0.04%
2024/10/23	3	147.33	7	147.64	151.00	-4	16,932	-0.02%
2024/10/22	16	146.28	6	147.92	145.50	10	16,736	0.06%
2024/10/21	6	145.42	6.6	144.64	143.50	-0.6	16,512	0.00%
2024/10/18	16.5	147.92	13.1	147.12	145.00	3.5	16,332	0.02%
2024/10/17	15.1	155.93	6	154.75	154.00	9.1	15,905	0.06%
2024/10/16	5	153.90	2	156.00	154.50	3	15,738	0.02%
2024/10/15	34	162.44	30	159.85	156.50	4	15,472	0.03%
2024/10/14	4	155.38	9.5	156.39	158.00	-5.5	14,676	-0.04%
2024/10/11	16	155.44	4	155.75	154.00	12	14,277	0.08%
2024/10/09	19	156.55	21	157.40	154.00	-2	13,921	-0.01%
2024/10/08	19	156.74	45.1	154.72	151.50	-26.1	13,472	-0.19%
2024/10/07	4	156.38	4	156.75	156.00	0	13,112	0.00%
2024/10/04	52.3	156.18	57	154.25	155.00	-4.8	12,652	-0.04%
2024/10/01	16	150.72	24	151.52	154.50	-8	12,026	-0.07%
2024/09/30	6	142.50	6	143.50	144.50	0	11,235	0.00%
2024/09/27	69.1	154.89	55	153.66	142.00	14.1	11,001	0.13%
2024/09/26	30	148.12	5.1	146.46	150.00	24.9	9,963	0.25%
2024/09/25	3	145.33	4.2	144.40	142.00	-1.2	9,515	-0.01%
2024/09/24	13	142.69	57	140.25	141.50	-44	9,069	-0.49%
2024/09/23	7	147.71	8.6	147.73	141.00	-1.6	8,767	-0.02%
2024/09/20	17	142.18	16	142.28	141.50	1	8,212	0.01%
2024/09/19	11	136.18	19.3	139.21	144.50	-8.3	7,931	-0.10%
2024/09/18	78	136.33	56	133.78	135.50	22	7,478	0.29%
2024/09/16	1	131.00	3	130.00	128.00	-2	6,933	-0.03%
2024/09/13	8	133.12	21.2	131.46	132.50	-13.2	6,859	-0.19%
2024/09/12	46	123.42	13	122.89	129.00	33	6,422	0.51%
2024/09/11	21	120.02	15.1	119.73	117.50	5.9	6,146	0.10%
2024/09/10	9	119.61	9.3	120.97	117.50	-0.3	5,789	0.00%
2024/09/09	4	109.00	8	112.38	113.50	-4	5,352	-0.07%
2024/09/06	2	107.50	2	104.50	103.50	0	5,273	0.00%
2024/09/05	3	108.83	3	107.67	106.00	0	5,440	0.00%
2024/09/04	0	0.00	2	107.25	106.00	-2	5,549	-0.04%
2024/09/03	4	112.50	2	112.75	110.50	2	5,539	0.04%
2024/09/02	7.2	116.11	7	115.29	116.00	0.2	5,551	0.00%
2024/08/30	8	114.56	7	112.50	116.50	1	5,469	0.02%
2024/08/29	7	115.50	5	115.40	115.00	2	5,358	0.04%
2024/08/28	1	114.50	1	114.50	115.00	0	5,370	0.00%
2024/08/27	1.1	112.09	1	115.00	111.50	0.1	5,390	0.00%
2024/08/23	2	112.00	0	0.00	115.00	2	5,424	0.04%
2024/08/22	1	113.50	1	114.00	114.00	0	5,471	0.00%
2024/08/21	5	115.70	4.1	115.28	114.00	0.9	5,659	0.02%
2024/08/20	20	113.40	18	112.53	111.50	2	5,825	0.03%
2024/08/19	0	0.00	2	111.00	112.00	-2	6,035	-0.03%
2024/08/16	12	100.83	13	101.92	102.00	-1	6,072	-0.02%
2024/08/15	1	98.60	3	98.40	98.70	-2	5,989	-0.03%
2024/08/14	0	98.70	5	98.16	97.30	-5	5,952	-0.08%
2024/08/13	5	97.56	2	96.90	96.90	3	5,883	0.05%
2024/08/12	0	96.10	2	98.00	100.00	-2	5,681	-0.04%
2024/08/09	3	94.67	11	94.06	91.00	-8	5,620	-0.14%
2024/08/08	15.1	93.09	7	90.60	93.00	8.1	5,500	0.15%
2024/08/07	1	89.60	0	89.70	89.70	1	5,447	0.02%
2024/08/05	1	89.90	0	0.00	89.40	1	5,460	0.02%
2024/08/02	1	99.60	0.5	99.40	99.30	0.5	5,544	0.01%
2024/08/01	1	106.00	5.1	106.21	105.50	-4.1	5,542	-0.07%
2024/07/31	1	104.00	1	105.00	104.00	0	5,560	0.00%
2024/07/30	1.1	103.36	0	0.00	103.50	1.1	5,555	0.02%
2024/07/29	2	107.50	1	103.00	103.00	1	5,518	0.02%
2024/07/26	3	108.33	4	109.25	108.50	-1	5,504	-0.02%
2024/07/23	2	115.50	1	118.00	113.00	1	5,525	0.02%
2024/07/22	5	121.40	6	118.75	116.00	-1	5,528	-0.02%
2024/07/19	1	125.50	2	125.50	126.00	-1	5,531	-0.02%
2024/07/18	0	129.50	0	0.00	128.00	0	5,522	0.00%
2024/07/17	2	134.00	1	135.00	132.50	1	5,522	0.02%
2024/07/16	0	128.00	1	127.00	127.50	-1	5,463	-0.02%
2024/07/15	0	128.50	3	127.50	126.00	-3	5,521	-0.05%
2024/07/12	1	128.51	1.1	128.73	128.50	-0.1	5,616	0.00%
2024/07/11	1.1	134.86	0	0.00	133.50	1.1	5,675	0.02%
2024/07/10	9	133.94	6	134.25	132.50	3	5,736	0.05%
2024/07/09	0.1	128.96	2	127.50	129.00	-1.9	5,611	-0.03%
2024/07/08	0	126.50	1	125.50	125.50	-1	5,582	-0.02%
2024/07/05	0	128.67	0	0.00	128.50	0	5,590	0.00%
2024/07/04	0	125.00	1	125.00	124.00	-1	5,609	-0.02%
2024/07/03	1	127.99	1	129.00	125.50	0	5,588	0.00%
2024/07/02	0	127.00	1	127.00	127.50	-1	5,578	-0.02%
2024/07/01	3	127.67	1	127.50	126.50	2	5,585	0.04%
2024/06/28	0	126.00	0	0.00	126.50	0	5,609	0.00%
2024/06/27	1	126.00	0	0.00	123.50	1	5,653	0.02%
2024/06/26	1	128.00	1	129.50	125.50	0	5,675	0.00%
2024/06/25	1.1	124.40	1.3	122.90	126.00	-0.1	5,709	0.00%
2024/06/24	7.2	129.00	0	0.00	126.50	7.2	5,848	0.12%
2024/06/21	0.2	137.50	0	0.00	136.00	0.2	5,955	0.00%
2024/06/20	0.2	136.50	1	137.00	138.50	-0.8	5,966	-0.01%
2024/06/19	8	137.87	4	137.38	135.50	4	5,941	0.07%
2024/06/18	2	143.50	3	143.17	140.50	-1	5,906	-0.02%
2024/06/17	4	139.87	5	141.10	139.50	-1	5,849	-0.02%
2024/06/14	2	149.24	2	148.50	142.50	0	5,803	0.00%
2024/06/13	4	145.00	0	0.00	146.00	4	5,682	0.07%
2024/06/12	4	148.38	2.3	146.80	145.00	1.7	5,682	0.03%
2024/06/11	3	143.50	12	143.38	141.00	-9	5,536	-0.16%
2024/06/07	0	0.00	0	136.50	136.00	0	5,495	0.00%
2024/06/06	13.2	138.52	14	137.04	138.00	-0.8	5,504	-0.01%
2024/06/05	2	133.75	2	134.25	133.50	0	5,504	0.00%
2024/06/04	2	137.00	0	0.00	136.00	2	5,653	0.04%
2024/06/03	1	138.50	10	139.90	139.00	-9	5,778	-0.16%
2024/05/31	20.1	136.50	118	135.83	131.50	-97.9	5,711	-1.71%	大賣/
2024/05/30	56.1	144.24	6	146.00	141.50	50.1	5,633	0.89%
2024/05/29	65.1	147.25	5	145.40	145.50	60.1	5,749	1.05%
2024/05/28	1	147.00	33	149.15	148.00	-32	5,636	-0.57%
2024/05/27	55.3	147.77	112.9	149.77	149.00	-57.6	5,556	-1.04%	大賣/
2024/05/24	63.1	141.08	46	139.38	139.50	17.1	5,604	0.31%
2024/05/23	68	137.56	26.8	140.10	143.50	41.2	5,415	0.76%
2024/05/22	0	0.00	2	128.25	130.50	-2	5,258	-0.04%
2024/05/21	0	119.00	0	0.00	119.00	0	5,254	0.00%
2024/05/17	4.1	120.51	0	0.00	119.50	4.1	6,082	0.07%
2024/05/16	1	120.00	0	0.00	120.00	1	6,280	0.02%
2024/05/15	3	122.33	2.1	122.49	123.00	0.9	6,356	0.01%
2024/05/14	0	0.00	0.1	123.50	122.00	-0.1	6,451	0.00%
2024/05/13	1	119.50	4	121.38	121.50	-3	6,478	-0.05%
2024/05/10	3	121.33	2	121.50	120.50	1	6,533	0.02%
2024/05/09	3	127.50	3	128.00	124.00	0	6,567	0.00%
2024/05/08	5	122.10	12.1	123.63	125.50	-7.1	6,492	-0.11%
2024/05/07	3	119.00	2	118.50	118.00	1	6,433	0.02%
2024/05/06	1	118.50	3.1	118.40	118.00	-2.1	6,449	-0.03%
2024/05/03	5	120.20	4	121.00	120.00	1	6,445	0.02%
2024/05/02	3	118.33	2	119.00	118.00	1	6,453	0.02%
2024/04/30	11	121.59	11	121.45	121.50	0	6,500	0.00%
2024/04/29	4	117.88	2	117.50	120.00	2	6,604	0.03%
2024/04/26	1	115.50	2	118.00	115.00	-1	6,617	-0.02%
2024/04/25	1	114.50	1	116.50	114.00	0	6,690	0.00%
2024/04/24	2	114.50	1	115.00	115.00	1	6,937	0.01%
2024/04/23	2	111.50	3	113.00	112.50	-1	7,059	-0.01%
2024/04/22	2	112.75	0.1	112.00	111.00	1.9	7,104	0.03%
2024/04/19	4	118.00	1.3	117.00	118.00	2.7	7,153	0.04%
2024/04/18	6.3	119.54	4	121.25	122.00	2.3	7,281	0.03%
2024/04/17	1	112.00	3	113.83	118.50	-2	7,544	-0.03%
2024/04/16	6.2	109.32	4	110.13	108.00	2.2	7,667	0.03%
2024/04/15	8	122.75	3	120.50	119.50	5	7,601	0.07%
2024/04/12	6	126.83	0	0.00	126.50	6	7,661	0.08%
2024/04/11	2	128.00	0	0.00	126.50	2	7,811	0.03%
2024/04/10	4	130.50	11	131.23	131.00	-7	7,845	-0.09%
2024/04/09	4	125.00	0	0.00	123.00	4	7,839	0.05%
2024/04/08	1	126.00	0	0.00	123.50	1	7,997	0.01%
2024/04/03	2.3	129.40	0	0.00	127.00	2.3	8,132	0.03%
2024/04/01	2	128.00	3	124.17	129.00	-1	8,479	-0.01%
2024/03/29	0	0.00	0	124.50	124.00	0	8,603	0.00%
2024/03/28	3	122.50	1	123.00	122.00	2	8,650	0.02%
2024/03/27	11.1	122.36	8	122.00	120.50	3.1	8,756	0.03%
2024/03/26	17.5	131.92	18	133.14	130.00	-0.5	8,752	-0.01%
2024/03/25	4	143.63	1	144.00	144.00	3	8,709	0.03%
2024/03/22	1	137.50	2	138.75	139.00	-1	8,783	-0.01%
2024/03/21	1.3	141.00	21	138.48	138.00	-19.7	8,806	-0.22%
2024/03/20	3.8	144.57	0.1	146.00	141.00	3.8	8,816	0.04%
2024/03/19	0.1	148.76	0	0.00	147.00	0.1	8,862	0.00%
2024/03/18	0.1	148.50	2	148.00	148.00	-1.9	8,978	-0.02%
2024/03/14	3	148.67	3	150.00	147.50	0	9,831	0.00%
2024/03/13	4.1	156.96	2	160.25	151.50	2.1	10,057	0.02%
2024/03/12	17	153.41	4.2	154.57	154.50	12.8	9,991	0.13%
2024/03/11	12.1	154.05	25	149.84	154.50	-12.9	10,105	-0.13%
2024/03/08	32.1	149.08	35.1	147.84	148.50	-3	10,127	-0.03%
2024/03/07	20	160.80	20	156.23	155.00	0	10,062	0.00%
2024/03/06	3.2	159.44	0	0.00	158.00	3.2	10,002	0.03%
2024/03/05	2	163.25	1	164.50	162.00	1	10,160	0.01%
2024/03/04	11	164.89	22.1	164.11	164.50	-11.1	10,361	-0.11%
2024/03/01	11	156.09	4	157.75	156.00	7	10,240	0.07%
2024/02/29	3	155.33	1	155.50	156.00	2	10,254	0.02%
2024/02/27	24.1	161.59	19.1	157.65	157.00	5	10,264	0.05%
2024/02/26	12	169.62	11	169.32	169.00	1	10,059	0.01%
2024/02/23	41	167.00	57.2	165.98	165.00	-16.2	9,991	-0.16%
2024/02/22	31.3	162.22	11	162.59	162.50	20.2	10,087	0.20%
2024/02/21	27	167.48	39.4	166.76	164.50	-12.4	9,981	-0.12%
2024/02/20	11	160.73	15.4	162.04	161.00	-4.4	9,819	-0.05%
2024/02/19	11	154.73	8.7	155.29	155.00	2.3	9,389	0.02%
2024/02/16	3	150.00	4.3	149.95	151.00	-1.3	9,275	-0.01%
2024/02/15	4.3	147.64	13	149.08	149.50	-8.7	9,195	-0.09%
2024/02/05	2	144.75	3.3	145.19	144.50	-1.3	9,111	-0.01%
2024/02/02	2	147.00	4	147.00	145.00	-2	9,144	-0.02%
2024/02/01	16	146.09	17.1	145.95	146.00	-1.1	9,201	-0.01%
2024/01/31	25.1	145.50	11	144.55	144.00	14.1	9,189	0.15%
2024/01/30	3	143.50	4	144.00	143.50	-1	9,159	-0.01%
2024/01/29	4	141.63	1	142.00	141.50	3	9,156	0.03%
2024/01/26	0	0.00	1	139.50	140.00	-1	9,187	-0.01%
2024/01/24	3	145.33	0	0.00	143.00	3	9,279	0.03%
2024/01/23	18	147.25	20	145.75	145.50	-2	9,467	-0.02%
2024/01/22	5	141.90	6	142.33	142.50	-1	9,501	-0.01%
2024/01/19	4.5	139.28	3	138.50	139.00	1.5	9,717	0.02%
2024/01/18	23.2	141.62	20	143.45	138.50	3.2	9,821	0.03%
2024/01/17	14	152.11	2	151.50	150.00	12	9,799	0.12%
2024/01/16	4	150.62	2	152.50	149.50	2	10,251	0.02%
2024/01/15	4	153.75	1	152.50	151.00	3	10,264	0.03%
2024/01/12	5.1	152.60	5	151.30	151.00	0.1	10,324	0.00%
2024/01/11	19.5	150.77	25.1	153.87	155.00	-5.6	10,410	-0.05%
2024/01/10	10	142.00	8	142.31	143.50	2	10,287	0.02%
2024/01/09	0.1	140.91	0	0.00	138.50	0.1	10,458	0.00%
2024/01/08	3	143.83	5	144.10	141.00	-2	10,711	-0.02%
2024/01/05	4.5	145.17	3	145.33	143.00	1.5	11,319	0.01%
2024/01/04	1	142.00	0	0.00	141.00	1	11,466	0.01%
2024/01/03	0	0.00	1	141.00	139.00	-1	11,586	-0.01%
2024/01/02	2	138.75	3	140.50	140.50	-1	11,620	-0.01%
2023/12/29	5.1	143.79	3	143.33	144.00	2.1	11,662	0.02%
2023/12/28	8.3	149.34	4	152.13	146.00	4.3	11,708	0.04%
2023/12/27	11.1	159.87	3	159.00	157.00	8.1	11,662	0.07%
2023/12/26	4.1	160.29	4	162.00	165.00	0.1	11,805	0.00%
2023/12/25	8.2	165.30	6	163.75	162.00	2.2	11,891	0.02%
2023/12/22	3.7	168.57	128	170.52	168.50	-124.3	12,316	-1.01%	大賣/鉅額交易
2023/12/21	128.1	174.45	13.1	175.97	174.00	115.1	12,485	0.92%	大買/鉅額交易
2023/12/20	5.1	171.77	8.4	171.85	172.50	-3.3	12,573	-0.03%
2023/12/19	2	164.25	2	161.00	167.00	0	12,762	0.00%
2023/12/18	2.2	162.30	2	162.00	161.00	0.2	13,028	0.00%
2023/12/15	2.1	164.75	1	161.00	163.00	1.1	13,440	0.01%
2023/12/14	4.1	166.01	4	168.75	166.50	0.1	14,011	0.00%
2023/12/13	8.2	167.12	17	168.15	165.50	-8.8	14,488	-0.06%
2023/12/12	64.1	171.38	32	170.16	169.50	32.1	14,375	0.22%
2023/12/11	28.1	183.67	37	183.30	178.50	-9	14,695	-0.06%
2023/12/08	6	176.50	17.7	175.47	177.50	-11.7	14,104	-0.08%
2023/12/07	5.1	170.03	2	173.25	172.00	3.1	13,825	0.02%
2023/12/06	11.2	173.69	7	171.50	172.00	4.2	13,774	0.03%
2023/12/05	3	170.32	3	173.33	174.50	0	13,622	0.00%
2023/12/04	3.2	173.50	0	0.00	170.50	3.2	13,532	0.02%
2023/12/01	3.1	170.22	2	171.50	171.00	1.1	13,401	0.01%
2023/11/30	3.2	173.72	2.2	170.97	174.00	1	13,284	0.01%
2023/11/29	28.2	166.91	41.6	168.01	167.00	-13.5	13,092	-0.10%
2023/11/28	6.1	157.82	3	160.33	158.00	3.1	12,814	0.02%
2023/11/27	1	158.97	1	161.00	158.50	0	12,786	0.00%
2023/11/24	11.1	162.31	11	161.50	161.00	0.1	12,997	0.00%
2023/11/22	5.2	165.89	4	166.63	165.50	1.2	13,298	0.01%
2023/11/21	9	171.78	15.4	170.93	170.00	-6.4	13,415	-0.05%
2023/11/20	2.1	159.12	5	159.20	158.50	-2.9	13,478	-0.02%
2023/11/17	4.2	162.66	0	0.00	160.00	4.2	13,757	0.03%
2023/11/16	0.1	168.40	0	0.00	170.00	0.1	13,955	0.00%
2023/11/15	11.1	173.76	2	172.00	171.00	9.1	13,951	0.06%
2023/11/13	0	168.00	0	0.00	174.00	0	13,897	0.00%
2023/11/10	21	171.52	0	171.50	172.00	21	13,881	0.15%
2023/11/09	1.1	167.10	13	168.35	181.50	-11.9	13,838	-0.09%
2023/11/08	10	184.00	8	184.31	185.00	2	13,719	0.01%
2023/11/07	0	0.00	2	177.99	178.00	-2	13,695	-0.01%
2023/11/06	5	173.00	1	172.00	176.00	4	13,672	0.03%
2023/11/03	0.1	168.00	0.1	172.50	168.50	-0.1	13,643	0.00%
2023/11/02	2	166.00	0	0.00	168.00	2	13,617	0.01%
2023/11/01	0	0.00	33	159.79	166.00	-33	13,635	-0.24%
2023/10/31	279.1	154.27	524	154.74	153.50	-245	13,517	-1.81%	大買/大賣/鉅額交易
2023/10/30	6	159.75	1.1	157.52	160.00	4.9	13,589	0.04%
2023/10/27	29	155.76	31	157.63	156.00	-2	13,992	-0.01%
2023/10/26	5.1	154.01	14	153.44	152.50	-9	14,340	-0.06%
2023/10/25	27.2	154.15	25	152.80	152.50	2.2	14,533	0.01%
2023/10/24	515	159.02	543.1	157.13	158.00	-28.1	14,860	-0.19%	大買/大賣/
2023/10/23	24	151.81	3	153.67	154.00	21	14,338	0.15%
2023/10/20	12.1	152.03	4	151.63	152.50	8.1	14,326	0.06%
2023/10/19	82	154.20	88.1	154.77	155.50	-6.1	14,217	-0.04%
2023/10/18	250	153.40	6.2	154.13	156.00	243.8	13,995	1.74%	大買/鉅額交易
2023/10/17	15.3	158.46	10.3	157.27	152.50	5	13,801	0.04%
2023/10/16	12	155.17	12.1	156.30	156.50	-0.1	13,476	0.00%
2023/10/13	17.2	159.02	10	153.45	151.50	7.2	13,271	0.05%
2023/10/12	4	143.88	13.8	152.00	153.00	-9.8	12,622	-0.08%
2023/10/11	1.1	137.95	10	139.75	139.50	-8.9	12,368	-0.07%
2023/10/06	3	138.67	9.1	139.73	138.50	-6.1	12,263	-0.05%
2023/10/05	21.3	140.33	5.1	138.68	138.50	16.2	12,195	0.13%
2023/10/04	16.1	139.71	21.1	140.24	141.50	-5.1	12,040	-0.04%
2023/10/03	21.3	139.07	17	139.09	137.00	4.3	12,275	0.04%
2023/10/02	28.2	141.24	16	141.19	138.00	12.2	12,863	0.09%
2023/09/28	46	145.20	37	141.88	143.00	9	13,267	0.07%
2023/09/27	9	142.67	18.1	142.27	144.00	-9.1	13,517	-0.07%
2023/09/26	50	134.34	81.1	135.33	134.50	-31.1	13,603	-0.23%
2023/09/25	11	130.09	14	131.61	133.00	-3	13,526	-0.02%
2023/09/22	147	131.34	117	130.44	133.00	30	13,849	0.22%	大買/大賣/
2023/09/21	25	125.64	19	124.55	125.50	6	14,184	0.04%
2023/09/20	6	128.84	5	128.50	131.00	1	14,044	0.01%
2023/09/19	15.1	140.00	7	130.43	128.00	8.1	13,901	0.06%
2023/09/18	6.1	143.16	3	144.83	142.00	3.1	13,496	0.02%
2023/09/15	0.3	157.50	0	0.00	157.50	0.3	13,461	0.00%
2023/09/14	12	175.33	16	176.72	175.00	-4	13,913	-0.03%
2023/09/13	1	173.00	0	0.00	175.00	1	13,586	0.01%
2023/09/11	0	0.00	1	164.00	162.50	-1	14,403	-0.01%
2023/09/08	0	0.00	1	168.00	168.00	-1	14,773	-0.01%
2023/09/01	0	0.00	1	160.00	159.50	-1	17,271	-0.01%
2023/08/30	30	157.95	28	156.64	157.00	2	18,058	0.01%
2023/08/29	1	157.00	3.2	157.59	160.00	-2.2	18,805	-0.01%
2023/08/28	5.2	144.92	3	146.67	150.00	2.2	19,221	0.01%
2023/08/25	13	163.00	6	165.00	157.00	7	19,358	0.04%
2023/08/24	10	172.35	12	170.21	174.00	-2	19,910	-0.01%
2023/08/23	6	169.75	3	172.50	166.00	3	20,112	0.01%
2023/08/22	33	166.36	32.1	173.70	160.00	1	20,234	0.00%
2023/08/17	0	0.00	3	173.50	173.50	-3	20,017	-0.01%
2023/08/08	1	145.00	1	147.50	148.00	0	20,561	0.00%
2023/08/07	0.1	144.50	1	143.00	151.00	-1	20,689	0.00%
2023/08/02	22	166.77	15.3	168.79	155.00	6.7	21,105	0.03%
2023/08/01	59	175.78	50	179.30	172.00	9	20,906	0.04%
2023/07/31	63	193.98	59	200.91	179.00	4	20,525	0.02%
2023/07/28	20	188.33	15	189.03	198.50	5	20,047	0.02%
2023/07/27	29	173.26	29	186.03	180.50	0	19,880	0.00%
2023/07/25	1	179.00	5	184.70	177.00	-4	19,656	-0.02%
2023/07/24	0	0.00	1	177.00	187.00	-1	19,780	-0.01%
2023/07/21	1	174.00	0	0.00	177.50	1	19,954	0.01%
2023/07/18	1	160.00	1	151.50	151.50	0	20,636	0.00%
2023/07/17	1	176.50	0	171.00	168.00	1	20,891	0.00%
2023/07/14	1	163.95	0	0.00	171.00	1	21,644	0.00%
2023/07/13	0	0.00	12	155.71	155.50	-12	21,909	-0.05%
2023/07/12	1	141.00	1	146.50	149.00	0	21,976	0.00%
2023/07/11	0.1	142.50	1	140.00	140.00	-0.9	22,120	0.00%
2023/07/10	13	145.91	9	143.56	135.50	4	22,570	0.02%
2023/07/07	24	133.13	25	135.26	139.50	-1	22,534	0.00%
2023/07/06	24.1	128.35	25	130.76	127.00	-1	22,047	0.00%
2023/07/05	16	126.59	15	124.57	125.50	1	21,434	0.00%
2023/07/04	8.3	122.60	8.5	120.11	125.50	-0.3	21,112	0.00%
2023/06/30	9	100.43	9	100.61	104.50	0	20,712	0.00%
2023/06/29	66	98.27	42	98.38	98.70	24	20,341	0.12%
2023/06/28	2	95.65	27.1	96.59	97.90	-25.1	19,893	-0.13%
2023/06/27	27	87.36	30	89.47	89.00	-3	20,094	-0.01%
2023/06/26	12.5	89.12	10	90.10	90.10	2.5	19,866	0.01%
2023/06/21	34	89.46	40	91.03	92.20	-6	19,708	-0.03%
2023/06/20	30	87.26	30	88.15	88.60	0	19,208	0.00%
2023/06/19	14	89.24	13	90.55	90.70	1	18,768	0.01%
2023/06/16	21	89.63	20	88.95	92.10	1	18,565	0.01%
2023/06/15	33.1	83.68	32	82.84	84.80	1.1	18,196	0.01%
2023/06/14	18	81.88	18	81.41	84.30	0	18,049	0.00%
2023/06/13	31	80.43	35	79.83	79.40	-4	17,765	-0.02%
2023/06/12	22	76.80	18	76.94	76.50	4	17,286	0.02%
2023/06/09	25	73.88	29.9	73.21	76.40	-4.9	16,832	-0.03%
2023/06/08	53	69.66	52	69.93	69.50	1	16,464	0.01%
2023/06/07	35	68.39	32	68.59	70.40	3	16,277	0.02%
2023/06/06	25	64.04	46	64.98	65.50	-21	15,799	-0.13%
2023/06/05	51	66.04	46	65.83	65.00	5	15,654	0.03%
2023/06/02	13	64.26	21	63.65	64.00	-8	15,416	-0.05%
2023/06/01	38	60.65	48	61.31	63.30	-10	14,530	-0.07%
2023/05/31	17	58.34	15	58.47	57.60	2	13,933	0.01%
2023/05/30	38	57.99	36	57.84	57.40	2	13,599	0.01%
2023/05/29	6	54.88	26	55.84	56.50	-20	12,844	-0.16%
2023/05/26	19	50.29	32	51.28	51.40	-13	12,316	-0.11%
2023/05/25	0	0.00	5	47.27	47.05	-5	12,146	-0.04%
2023/05/24	9	47.89	4	47.80	47.65	5	12,510	0.04%
2023/05/23	0	0.00	1	47.60	47.65	-1	12,804	-0.01%
2023/05/22	16	46.02	27	46.43	46.40	-11	13,170	-0.08%
2023/05/19	18	46.84	32	46.72	46.70	-14	13,280	-0.11%
2023/05/18	14	45.10	15	45.28	45.20	-1	13,342	-0.01%
2023/05/17	2	43.95	11	44.74	44.85	-9	13,401	-0.07%
2023/05/16	39	44.16	32	44.17	43.90	7	13,521	0.05%
2023/05/15	16	43.92	17	43.38	43.45	-1	13,738	-0.01%
2023/05/12	20	45.07	18	45.25	44.70	2	14,432	0.01%
2023/05/11	13	46.22	1	45.30	45.10	12	14,491	0.08%
2023/05/10	17	47.53	12	47.76	47.50	5	14,739	0.03%
2023/05/09	18	50.59	15	51.79	50.10	3	14,593	0.02%
2023/05/08	9	52.11	12	52.26	52.30	-3	14,584	-0.02%
2023/05/05	6	51.00	7	51.49	51.10	-1	14,625	-0.01%
2023/05/04	13	52.95	4	53.20	52.70	9	14,834	0.06%
2023/05/03	9	52.32	19	52.32	52.70	-10	14,940	-0.07%
2023/05/02	7	51.06	12	51.51	52.00	-5	15,255	-0.03%
2023/04/28	25	50.89	26	50.67	50.80	-1	15,519	-0.01%
2023/04/27	16	48.81	9	49.36	49.30	7	15,715	0.04%
2023/04/26	20	48.62	52	48.28	49.10	-32	15,602	-0.21%
2023/04/25	13	48.21	11	47.78	47.55	2	15,561	0.01%
2023/04/24	6	51.13	3	51.50	50.80	3	15,651	0.02%
2023/04/21	12	52.50	4	52.43	51.00	8	16,233	0.05%
2023/04/20	14	59.46	124	58.84	56.10	-110	15,952	-0.69%	大賣/鉅額交易
2023/04/19	191	62.30	155	61.79	60.00	36	15,709	0.23%	大買/大賣/
2023/04/18	4	57.78	9	58.67	59.20	-5	14,989	-0.03%
2023/04/17	0	0.00	2	54.10	53.90	-2	14,833	-0.01%
2023/04/14	1	53.90	11	54.30	52.70	-10	14,809	-0.07%
2023/04/13	155	54.87	13.5	54.53	53.10	141.5	14,713	0.96%	大買/鉅額交易
2023/04/12	38.5	52.78	34.1	52.82	52.50	4.4	14,240	0.03%
2023/04/11	4	52.11	5	52.62	52.20	-1	13,914	-0.01%
2023/04/10	1	51.00	21	51.12	51.40	-20	13,711	-0.15%
2023/04/07	17	51.41	8.3	50.95	50.80	8.7	13,678	0.06%
2023/04/06	15.3	52.19	13	52.34	51.90	2.3	13,603	0.02%
2023/03/31	4	51.35	12	51.38	51.50	-8	13,485	-0.06%
2023/03/30	3	51.27	3	50.77	50.70	0	13,582	0.00%
2023/03/29	0	0.00	15	50.62	51.10	-15	13,391	-0.11%
2023/03/28	22	49.65	17	50.55	48.50	5	13,112	0.04%
2023/03/27	7	48.26	16	48.05	48.05	-9	12,701	-0.07%
2023/03/24	0	0.00	2	46.80	47.50	-2	12,630	-0.02%
2023/03/23	2	46.15	0	0.00	45.95	2	12,567	0.02%
2023/03/22	3	46.17	12	45.93	46.35	-9	12,608	-0.07%
2023/03/21	0	0.00	5	46.10	45.45	-5	12,623	-0.04%
2023/03/20	29	45.67	34	45.67	45.80	-5	12,591	-0.04%
2023/03/17	22.1	44.09	23	43.13	43.10	-0.9	12,405	-0.01%
2023/03/16	2	46.15	8	44.10	44.15	-6	12,317	-0.05%
2023/03/15	7	48.02	7	47.57	46.55	0	12,378	0.00%
2023/03/13	22	46.58	32	47.11	47.10	-10	12,889	-0.08%
2023/03/10	78	49.55	52	48.20	48.20	26	14,009	0.19%
2023/03/09	33	51.12	14	51.38	50.60	19	14,839	0.13%
2023/03/08	18	51.48	20	51.81	51.80	-2	15,272	-0.01%
2023/03/07	15	51.05	26	51.15	50.90	-11	15,925	-0.07%
2023/03/06	4	49.50	6	49.27	49.10	-2	15,791	-0.01%
2023/03/02	6	48.36	22	48.20	48.20	-16	15,631	-0.10%
2023/03/01	2	47.75	0	0.00	47.35	2	15,591	0.01%
2023/02/23	6	48.38	0	0.00	48.00	6	15,656	0.04%
2023/02/22	153	49.10	120.1	48.73	48.70	32.9	15,445	0.21%	大買/大賣/
2023/02/21	40.1	54.88	15	54.69	54.10	25.1	15,113	0.17%
2023/02/20	8	54.08	40.3	53.63	55.00	-32.3	14,783	-0.22%
2023/02/17	44.3	51.49	21.8	51.35	51.30	22.5	14,276	0.16%
2023/02/16	0.7	52.06	21	51.86	52.20	-20.3	14,087	-0.14%
2023/02/15	5.1	50.41	6.2	50.42	50.40	-1.1	13,916	-0.01%
2023/02/14	33.2	50.69	21	49.70	49.70	12.2	13,857	0.09%
2023/02/13	52	51.11	24.3	50.71	50.70	27.7	13,710	0.20%
2023/02/10	64.3	51.26	51	52.77	51.50	13.3	13,452	0.10%
2023/02/09	21	48.87	22.1	50.69	50.70	-1.1	12,702	-0.01%
2023/02/08	43.1	50.72	41.5	49.95	49.10	1.6	12,586	0.01%
2023/02/07	7.5	49.41	32	49.38	49.40	-24.5	12,211	-0.20%
2023/02/06	26	47.50	42	48.75	48.55	-16	12,110	-0.13%
2023/02/03	22	48.44	32	48.08	47.65	-10	11,964	-0.08%
2023/02/02	42	49.89	64	50.08	49.60	-22	11,797	-0.19%
2023/02/01	42	48.90	26	48.54	48.40	16	11,384	0.14%
2023/01/31	48	48.20	32	49.32	49.40	16	11,123	0.14%
2023/01/30	10	45.84	21	46.91	48.85	-11	10,565	-0.10%
2023/01/17	17	45.20	7	45.04	44.45	10	10,143	0.10%
2023/01/13	36	42.17	25	42.09	42.00	11	9,590	0.11%
2023/01/12	25	42.02	20	42.50	42.50	5	9,425	0.05%
2023/01/11	41	43.90	19	42.41	42.30	22	9,065	0.24%
2023/01/10	0	0.00	5	44.85	44.85	-5	8,348	-0.06%
2023/01/09	4	40.53	4	40.75	40.80	0	8,206	0.00%
2023/01/06	1	39.50	0	0.00	39.50	1	8,114	0.01%
2023/01/05	3	40.33	0	0.00	39.60	3	8,046	0.04%
2023/01/04	2	41.98	0	0.00	41.65	2	7,904	0.03%
2023/01/03	1	40.15	4	41.25	41.60	-3	7,805	-0.04%
2022/12/30	1	40.50	1	39.95	39.80	0	7,719	0.00%
2022/12/29	1	40.35	6	39.76	39.95	-5	7,708	-0.06%
2022/12/28	38	40.86	38	40.71	40.70	0	7,677	0.00%
2022/12/27	30	42.25	7	41.80	41.80	23	7,597	0.30%
2022/12/26	22	42.03	23	43.20	42.25	-1	7,521	-0.01%
2022/12/23	38	42.23	38	41.63	41.60	0	7,400	0.00%
2022/12/22	9	44.67	2.3	43.13	43.10	6.7	7,244	0.09%
2022/12/21	2	47.00	1	46.80	47.85	1	7,004	0.01%
2022/12/20	1	47.65	0	0.00	46.80	1	6,985	0.01%
2022/12/15	1	53.40	0	0.00	54.00	1	7,117	0.01%
2022/12/14	0	0.00	1	54.70	54.70	-1	7,095	-0.01%
2022/12/12	0	0.00	1	53.00	52.00	-1	7,009	-0.01%
2022/12/09	1	49.50	0	0.00	51.50	1	7,003	0.01%
2022/12/07	2	50.23	1	48.30	49.20	1	7,066	0.01%
2022/12/06	1	51.60	0	0.00	52.80	1	6,959	0.01%
2022/12/05	11	52.79	11	52.22	53.00	0	6,922	0.00%
2022/12/02	47	51.71	81	51.42	51.20	-34	6,501	-0.52%
2022/12/01	197	50.11	199	49.34	51.30	-2	5,283	-0.04%	大買/大賣/
2022/11/30	14	44.90	9	45.24	46.65	5	4,347	0.12%
2022/11/29	16.3	40.36	18.1	41.49	42.45	-1.8	3,858	-0.05%
2022/11/28	3	36.62	12	37.23	38.60	-9	3,050	-0.30%
2022/11/24	5	36.50	0	0.00	35.60	5	2,940	0.17%
2022/11/22	2	37.08	2	36.45	36.00	0	2,943	0.00%
2022/11/21	4	37.24	2	37.73	36.80	2	2,890	0.07%
2022/11/18	1	34.35	2	35.83	35.95	-1	2,836	-0.04%
2022/11/16	2	33.13	2	32.43	32.25	0	2,732	0.00%
2022/11/15	0	0.00	4	33.65	33.25	-4	2,760	-0.14%
2022/11/11	7	36.00	3	34.45	33.90	4	2,893	0.14%
2022/11/10	1	34.35	1	35.00	34.30	0	2,877	0.00%
2022/11/09	0	0.00	1	33.60	33.50	-1	2,864	-0.03%
2022/11/08	0	0.00	1	34.10	33.90	-1	2,922	-0.03%
2022/11/02	1	30.40	0	0.00	31.60	1	3,204	0.03%
2022/10/18	1	32.80	0	0.00	32.35	1	3,721	0.03%
2022/10/07	0	0.00	15	36.40	36.00	-15	3,851	-0.39%
2022/09/28	0	0.00	1	35.20	33.55	-1	4,408	-0.02%
2022/09/23	1	37.90	3	37.10	37.55	-2	4,669	-0.04%
2022/09/20	0	0.00	2	38.25	38.80	-2	4,621	-0.04%
2022/09/19	2	37.43	19	37.11	37.00	-17	4,579	-0.37%
2022/09/16	1	38.90	8	39.63	38.55	-7	4,541	-0.15%
2022/09/15	10	39.94	21	39.82	39.90	-11	4,487	-0.25%
2022/09/14	0	0.00	1	37.50	38.70	-1	4,368	-0.02%
2022/09/13	20	38.31	2	38.30	38.25	18	4,320	0.42%
2022/09/12	2	37.83	0	0.00	39.00	2	4,261	0.05%
2022/09/08	1	34.05	1	35.20	36.45	0	4,179	0.00%
2022/09/07	1	34.10	0	0.00	34.10	1	4,083	0.02%
2022/09/06	0	0.00	1	33.55	33.65	-1	4,059	-0.02%
2022/09/05	0.1	34.35	0	0.00	34.60	0.1	4,000	0.00%
2022/09/02	2	37.95	0	0.00	37.90	2	3,869	0.05%
2022/09/01	0	0.00	1	38.15	37.65	-1	3,844	-0.03%
2022/08/29	4	38.65	0	0.00	38.00	4	3,757	0.11%
2022/08/26	2	40.35	0	0.00	39.35	2	3,727	0.05%
2022/08/25	1	41.00	1	40.10	41.15	0	3,665	0.00%
2022/08/22	1	39.50	0	0.00	39.05	1	3,516	0.03%
2022/08/19	1	38.70	2	38.20	39.90	-1	3,461	-0.03%
2022/08/18	1	37.35	2.4	37.99	37.65	-1.4	3,335	-0.04%
2022/08/17	2.4	37.69	2	38.78	37.55	0.4	3,289	0.01%
2022/08/16	0	0.00	15	38.00	37.20	-15	3,242	-0.46%
2022/08/15	0	0.00	1	38.60	38.00	-1	3,211	-0.03%
2022/08/12	1	36.05	0	0.00	36.05	1	3,136	0.03%
2022/08/11	2	35.75	2	36.08	36.05	0	3,052	0.00%
2022/08/10	1	34.40	1	35.40	35.00	0	2,947	0.00%
2022/08/09	1	32.70	0.2	34.85	35.05	0.8	2,803	0.03%
2022/08/08	1	31.70	3	32.20	33.70	-2	2,654	-0.08%
2022/08/05	0	0.00	1	30.65	30.65	-1	2,488	-0.04%
2022/08/03	5	26.80	1	28.50	26.60	4	2,392	0.17%
2022/08/02	11	28.83	0	0.00	28.50	11	2,340	0.47%
2022/07/29	0	0.00	1	30.10	30.05	-1	2,279	-0.04%
2022/07/27	0	0.00	1	28.30	29.15	-1	2,179	-0.05%
2022/07/26	2	29.98	0	0.00	29.45	2	2,130	0.09%
2022/07/25	0	0.00	7	29.94	30.40	-7	2,028	-0.35%
2022/07/22	0	0.00	1	27.80	27.65	-1	1,935	-0.05%
2022/07/15	0	0.00	1	26.20	26.25	-1	1,754	-0.06%
2022/07/14	2	27.53	0	0.00	28.15	2	1,684	0.12%
2022/07/13	1	28.70	6	28.30	29.50	-5	1,568	-0.32%
2022/07/12	2	27.68	2	28.68	29.00	0	1,442	0.00%
2022/07/11	0	0.00	3	26.72	27.00	-3	1,328	-0.23%
2022/07/08	6	27.60	4	27.03	27.00	2	1,262	0.16%
2022/07/07	0	0.00	1	25.85	25.85	-1	1,126	-0.09%
2022/07/06	1	25.40	0	0.00	23.50	1	1,055	0.09%
2022/07/05	3	25.65	14	24.59	25.85	-11	972	-1.13%
2022/07/04	1	23.50	3	25.85	25.85	-2	808	-0.25%
2022/07/01	2	23.10	10	23.00	23.50	-8	680	-1.18%
2022/06/30	10	21.65	4	22.18	22.60	6	560	1.07%
2022/06/29	1	20.50	2	20.60	20.60	-1	431	-0.23%
2022/06/08	1	19.65	0	0.00	19.65	1	374	0.27%
2022/05/10	1	19.10	1	19.25	19.25	0	283	0.00%
2022/04/15	0	0.00	5	17.95	18.00	-5	216	-2.31%
2022/04/11	0	18.35	0	0.00	18.40	0	276	0.00%
2022/03/21	0	19.80	0	0.00	17.85	0	392	0.00%
2022/03/14	0	19.35	0	0.00	17.85	0	492	0.00%
2022/03/10	0	17.65	0	0.00	17.55	0	495	0.00%
2022/02/24	0	0.00	1	17.80	17.25	-1	547	-0.18%
2022/02/16	0	0.00	0	18.50	18.25	0	755	-0.01%
2022/02/15	0	0.00	0	18.50	18.00	0	757	0.00%
2022/01/21	0	0.00	1	18.20	17.95	-1	769	-0.13%
2022/01/07	1	18.45	0	0.00	18.55	1	781	0.13%
2022/01/04	6	20.22	0	0.00	19.90	6	755	0.79%
2021/12/30	2	20.10	2	20.00	20.10	0	710	0.00%
2021/12/29	0	0.00	1	20.15	19.85	-1	691	-0.14%
2021/12/21	1	18.35	0	0.00	18.30	1	605	0.17%
2021/12/15	0.1	18.30	0	0.00	18.30	0.1	615	0.01%
2021/12/10	1	20.00	1	19.40	18.70	0	614	0.00%
2021/11/23	2	19.60	2	19.15	19.15	0	508	0.00%
2021/11/22	4	19.96	1	19.85	19.65	3	470	0.64%
2021/11/17	4	19.90	0	0.00	19.95	4	408	0.98%
2021/11/15	0	0.00	5	17.93	17.85	-5	261	-1.92%
2021/06/30	10	18.80	0	0.00	18.85	10	1,457	0.69%
2021/06/21	0	0.00	7	19.19	19.00	-7	1,616	-0.43%
2021/06/17	7	20.05	0	0.00	20.00	7	1,624	0.43%
2021/05/25	1	19.20	1	19.05	19.15	0	1,681	0.00%
2021/05/05	0	0.00	0.3	21.30	20.60	-0.3	1,630	-0.02%
2021/04/28	2	23.40	0	0.00	23.30	2	1,599	0.13%
2021/04/27	1	23.75	3	23.83	24.20	-2	1,594	-0.13%
2021/04/26	0	0.00	0.1	23.25	23.10	-0.1	1,457	0.00%
2021/04/22	2	23.60	1	23.75	22.95	1	1,422	0.07%
2021/04/21	1	24.25	0	0.00	24.25	1	1,399	0.07%
2021/04/20	1	24.00	2	24.30	24.25	-1	1,312	-0.08%
2021/04/19	2	24.15	0	0.00	24.00	2	1,310	0.15%
2021/04/15	2	25.78	1	25.70	25.70	1	1,276	0.08%
2021/04/12	0	0.00	1	25.70	26.05	-1	1,247	-0.08%
2021/04/07	11	25.24	11	25.17	25.20	0	1,139	0.00%
2021/04/06	1	25.25	4	25.20	25.25	-3	1,131	-0.27%
2021/04/01	1	25.60	2	25.13	25.25	-1	1,108	-0.09%
2021/03/29	1	23.40	0	0.00	23.50	1	984	0.10%
2021/03/22	2	24.45	1	24.40	24.60	1	968	0.10%
2021/03/18	2	24.35	1	24.40	24.25	1	971	0.10%
2021/03/16	1	24.00	0	0.00	23.90	1	989	0.10%
2021/03/15	3	24.00	5	24.05	24.10	-2	1,021	-0.20%
2021/03/12	1	23.50	0	0.00	24.00	1	1,021	0.10%
2021/03/11	2	23.80	0	0.00	23.75	2	1,011	0.20%
2021/03/10	1	23.50	1	24.15	24.50	0	996	0.00%
2021/02/26	0	0.00	7	23.30	23.40	-7	1,242	-0.56%
2021/02/18	0	0.00	1	22.95	24.10	-1	1,397	-0.07%
2021/01/26	0	0.00	1	22.20	22.20	-1	1,626	-0.06%
2021/01/18	0	0.00	12	23.15	23.75	-12	1,611	-0.74%
2021/01/13	2	25.30	2	25.00	25.00	0	1,622	0.00%
2021/01/06	0	0.00	5	27.50	26.50	-5	1,663	-0.30%
2021/01/05	0	0.00	1	27.20	27.05	-1	1,647	-0.06%
2020/12/25	0	0.00	6	26.25	26.20	-6	1,713	-0.35%
2020/12/17	2	26.80	0	0.00	26.75	2	1,872	0.11%
2020/12/10	5	27.76	0	0.00	27.10	5	2,064	0.24%
2020/12/08	0	0.00	1	28.15	28.05	-1	2,223	-0.04%
2020/12/07	1	28.00	1	28.00	28.15	0	2,292	0.00%
2020/12/04	0	0.00	3	28.82	28.75	-3	2,314	-0.13%
2020/12/03	21	29.76	17	29.86	29.30	4	2,294	0.17%
2020/11/30	0	0.00	1	28.65	28.35	-1	2,259	-0.04%
2020/11/27	2	29.00	3	28.92	28.80	-1	2,428	-0.04%
2020/11/24	27	28.86	27	28.24	28.15	0	2,414	0.00%
2020/11/23	23	28.69	23	28.51	28.50	0	2,420	0.00%
2020/11/20	2	28.40	12	28.35	28.70	-10	2,430	-0.41%
2020/11/19	1	28.25	0	0.00	28.20	1	2,408	0.04%
2020/11/18	6	28.24	4	28.35	28.35	2	2,416	0.08%
2020/11/17	14	28.05	4	28.06	28.15	10	2,480	0.40%
2020/11/11	1	26.55	0	0.00	26.60	1	2,772	0.04%
2020/11/09	1	27.20	4	27.51	27.10	-3	3,255	-0.09%
2020/11/06	3	27.20	1	26.75	26.35	2	3,287	0.06%
2020/11/04	0	0.00	1	25.55	25.40	-1	3,234	-0.03%
2020/10/22	1	26.80	0	0.00	26.70	1	3,745	0.03%
2020/10/21	1	27.00	0	0.00	26.85	1	3,899	0.03%
2020/10/19	2	26.80	3	26.97	26.50	-1	4,379	-0.02%
2020/10/16	2	25.55	0	0.00	25.55	2	4,499	0.04%
2020/10/15	7	26.22	6	26.26	26.00	1	4,547	0.02%
2020/10/14	7	26.56	6	26.65	26.55	1	4,581	0.02%
2020/10/13	3	26.10	0	0.00	26.00	3	4,610	0.07%
2020/10/08	1	28.25	2	27.63	27.30	-1	4,665	-0.02%
2020/10/05	1	26.80	0	0.00	26.90	1	4,842	0.02%
2020/09/29	0	0.00	1	26.90	26.70	-1	5,026	-0.02%
2020/09/28	1	26.60	1	27.00	26.90	0	5,716	0.00%
2020/09/25	1	26.80	0	0.00	26.25	1	5,952	0.02%
2020/09/24	2	27.90	13	27.70	27.35	-11	6,373	-0.17%
2020/09/22	1	28.25	2	28.48	28.25	-1	6,990	-0.01%
2020/09/21	0	0.00	3	29.43	29.10	-3	7,095	-0.04%
2020/09/18	2	30.03	1	29.80	29.80	1	7,109	0.01%
2020/09/17	0	0.00	1	30.20	29.95	-1	7,144	-0.01%
2020/09/16	2	30.08	0	0.00	29.90	2	7,134	0.03%
2020/09/15	3	31.72	7	31.01	30.65	-4	7,208	-0.06%
2020/09/14	17	31.36	10	31.16	30.70	7	7,299	0.10%
2020/09/11	3	30.13	1	29.80	30.25	2	7,170	0.03%
2020/09/10	0	0.00	0.1	29.70	29.80	-0.1	7,122	0.00%
2020/09/09	2	29.65	1	29.80	29.30	1	7,078	0.01%
2020/09/08	1	28.70	3	28.58	28.80	-2	7,074	-0.03%
2020/09/04	10	29.90	8	29.86	29.95	2	7,055	0.03%
2020/09/02	0	0.00	6	30.05	31.10	-6	6,930	-0.09%
2020/08/31	0	0.00	1	28.00	27.95	-1	6,787	-0.01%
2020/08/27	1	28.05	0	0.00	27.40	1	6,824	0.01%
2020/08/26	0	0.00	1	27.80	28.20	-1	6,834	-0.01%
2020/08/25	0	0.00	6	27.95	27.70	-6	6,822	-0.09%
2020/08/24	3	28.00	0	0.00	27.45	3	6,819	0.04%
2020/08/21	1	27.40	4	27.78	27.75	-3	6,827	-0.04%
2020/08/20	8	27.46	15	26.36	25.80	-7	6,782	-0.10%
2020/08/19	6	29.95	4	29.76	28.60	2	6,700	0.03%
2020/08/18	1	31.60	0	0.00	30.85	1	6,735	0.01%
2020/08/17	7	32.81	2	31.55	31.55	5	6,751	0.07%
2020/08/14	2	32.45	3	31.72	31.80	-1	6,747	-0.01%
2020/08/13	49	32.30	19	32.88	33.05	30	6,606	0.45%
2020/08/12	6	29.93	15	29.53	30.10	-9	6,279	-0.14%
2020/08/11	2	27.25	2	27.65	27.40	0	6,228	0.00%
2020/08/06	3	28.67	1	28.70	28.20	2	6,313	0.03%
2020/08/05	0	0.00	1	29.20	29.15	-1	6,412	-0.02%
2020/08/04	6	28.16	4	28.99	28.85	2	6,458	0.03%
2020/08/03	6	28.04	6	28.28	28.20	0	6,424	0.00%
2020/07/31	2	28.45	8	28.36	28.35	-6	6,419	-0.09%
2020/07/30	0	0.00	2	27.75	27.75	-2	6,375	-0.03%
2020/07/29	8	26.88	9	26.91	27.30	-1	6,357	-0.02%
2020/07/28	10	27.54	3	26.70	26.60	7	6,282	0.11%
2020/07/27	53	30.61	56	30.65	28.85	-3	6,184	-0.05%
2020/07/24	41	32.97	48	33.02	31.80	-7	6,070	-0.12%
2020/07/23	8	31.47	14	31.83	31.20	-6	5,660	-0.11%
2020/07/22	27	31.81	14	31.73	31.75	13	5,608	0.23%
2020/07/21	10	31.68	10	31.19	31.75	0	5,490	0.00%
2020/07/20	2	29.45	1	28.50	30.20	1	5,490	0.02%
2020/07/17	0	0.00	2	29.25	29.25	-2	5,456	-0.04%
2020/07/16	5	29.25	12	30.53	30.55	-7	5,427	-0.13%
2020/07/14	5	30.65	5	32.00	30.75	0	5,345	0.00%
2020/07/13	6	31.18	5	31.10	31.50	1	5,304	0.02%
2020/07/10	17	31.33	26	31.70	31.50	-9	5,255	-0.17%
2020/07/09	16	34.58	8	34.61	34.00	8	5,149	0.16%
2020/07/08	6	35.02	6.3	35.25	35.25	-0.3	5,049	-0.01%
2020/07/07	68	36.11	69	35.90	35.35	-1	4,966	-0.02%
2020/07/06	14	34.59	8	34.75	35.30	6	4,304	0.14%
2020/07/03	56	31.15	41	31.21	32.10	15	4,067	0.37%
2020/07/02	14	28.11	13	28.46	29.20	1	3,614	0.03%
2020/07/01	19	25.62	17	25.89	26.55	2	3,275	0.06%
2020/06/30	7	24.11	4	24.40	24.25	3	2,928	0.10%
2020/06/29	1	23.60	0	0.00	22.95	1	2,782	0.04%
2020/06/24	2	23.73	2	23.43	23.30	0	2,747	0.00%
2020/06/23	0	0.00	1	23.00	23.05	-1	2,692	-0.04%
2020/06/22	1	23.95	0	0.00	23.45	1	2,670	0.04%
2020/06/19	3	23.47	4	24.13	24.35	-1	2,548	-0.04%
2020/06/18	1	22.45	1	22.15	22.15	0	2,359	0.00%
2020/06/16	1	21.90	6	22.03	22.15	-5	2,328	-0.21%
2020/06/15	7	21.79	2	22.10	21.30	5	2,314	0.22%
2020/06/10	1	21.95	0	0.00	22.35	1	2,333	0.04%
2020/06/08	0	0.00	1	22.90	22.65	-1	2,335	-0.04%
2020/06/04	0	0.00	2	23.85	23.85	-2	2,291	-0.09%
2020/05/27	1	25.25	1	24.90	24.45	0	2,127	0.00%
2020/05/26	0	0.00	10	24.40	24.40	-10	2,088	-0.48%
2020/05/25	10	25.20	0	0.00	24.75	10	2,046	0.49%
2020/05/22	1	24.05	0	0.00	23.50	1	1,933	0.05%
2020/05/21	2	23.33	3	23.87	23.90	-1	1,837	-0.05%
2020/05/18	2	21.90	0	0.00	20.95	2	1,723	0.12%
2020/05/12	1	22.50	0	0.00	23.80	1	1,517	0.07%
2020/05/11	0	0.00	2	22.40	22.40	-2	1,391	-0.14%
2020/05/06	0	0.00	1	20.00	19.95	-1	1,284	-0.08%
2020/05/05	0	0.00	6	19.69	19.80	-6	1,278	-0.47%
2020/05/04	4	19.24	0	0.00	19.40	4	1,264	0.32%
2020/04/30	0	0.00	1	19.40	19.15	-1	1,273	-0.08%
2020/04/29	1	18.50	0	0.00	18.90	1	1,251	0.08%
2020/04/27	1	16.55	8	16.50	16.70	-7	1,231	-0.57%
2020/04/24	1	16.20	0	0.00	16.10	1	1,224	0.08%
2020/04/23	8	16.50	10	16.60	16.60	-2	1,194	-0.17%
2020/04/21	1	15.30	1	15.50	15.00	0	1,177	0.00%
2020/04/20	4	15.75	4	15.85	15.80	0	1,237	0.00%
2020/04/17	2	15.65	8	15.91	16.00	-6	1,257	-0.48%
2020/04/16	4	15.75	0	0.00	15.80	4	1,261	0.32%
2020/04/15	3	15.53	0	0.00	15.20	3	1,253	0.24%
2020/04/09	2	15.00	0	0.00	14.80	2	1,574	0.13%
2020/04/08	3	14.37	0	0.00	14.45	3	1,647	0.18%
2020/04/07	0	0.00	2	12.85	13.15	-2	1,951	-0.10%
2020/03/31	3	11.35	0	0.00	11.35	3	1,992	0.15%
2020/03/30	2	11.10	0	0.00	11.15	2	2,001	0.10%
2020/03/26	2	11.05	0	0.00	11.25	2	2,070	0.10%
2020/03/20	0	0.00	3	11.40	11.35	-3	2,125	-0.14%
2020/03/16	1	15.20	0	0.00	14.05	1	2,185	0.05%
2020/03/13	0	0.00	7	15.60	15.60	-7	2,142	-0.33%
2020/03/11	0	0.00	5	20.00	19.20	-5	2,086	-0.24%
2020/03/10	0	0.00	10	19.38	19.40	-10	2,077	-0.48%
2020/03/09	0	0.00	6	19.33	19.30	-6	2,079	-0.29%
2020/03/06	6	20.28	0	0.00	19.80	6	2,076	0.29%
2020/02/27	0	0.00	5	20.00	19.70	-5	2,111	-0.24%
2020/02/17	0	0.00	1	21.15	20.95	-1	2,210	-0.05%
2020/02/14	0	0.00	1	21.10	21.30	-1	2,257	-0.04%
2020/02/12	1	21.20	1	21.20	21.10	0	2,271	0.00%
2020/02/11	1	20.75	0	0.00	20.80	1	2,270	0.04%
2020/02/05	1	20.90	0	0.00	20.75	1	2,487	0.04%
2020/02/04	1	21.20	1	21.15	21.10	0	2,567	0.00%
2020/02/03	0	0.00	5	19.80	19.70	-5	2,565	-0.19%
2020/01/20	0	0.00	1	24.65	24.80	-1	2,962	-0.03%
2020/01/17	2	24.80	0	0.00	24.70	2	3,082	0.06%
2020/01/16	0	0.00	2	25.15	25.00	-2	3,070	-0.07%
2020/01/14	10	25.33	2	25.25	25.65	8	3,036	0.26%
2020/01/13	0	0.00	5	24.35	24.65	-5	2,964	-0.17%
2020/01/07	6	26.03	4	25.44	25.20	2	2,965	0.07%
2020/01/06	2	25.80	6	25.35	25.50	-4	2,817	-0.14%
2020/01/02	10	25.75	10	25.75	25.75	0	2,654	0.00%
2019/12/31	37	25.34	19	25.81	25.55	18	2,553	0.71%
2019/12/24	3	23.80	20	24.05	23.25	-17	2,250	-0.76%
2019/12/23	20	23.25	0	0.00	23.20	20	2,242	0.89%
2019/12/18	0	0.00	1	23.05	23.05	-1	2,398	-0.04%
2019/12/17	0	0.00	3	23.30	23.25	-3	2,384	-0.13%
2019/12/13	0	0.00	2	23.50	23.20	-2	2,367	-0.08%
2019/12/11	2	24.75	21	24.81	24.00	-19	2,311	-0.82%
2019/12/09	0	0.00	1	23.90	23.90	-1	2,198	-0.05%
2019/12/03	10	24.05	0	0.00	24.05	10	2,179	0.46%
2019/11/28	10	24.28	1	24.20	24.20	9	2,190	0.41%
2019/11/27	1	23.90	3	24.28	24.35	-2	2,183	-0.09%
2019/11/25	3	25.02	1	24.20	24.20	2	2,147	0.09%
2019/11/21	0	0.00	21	24.23	24.75	-21	2,131	-0.99%
2019/11/20	2	24.90	0	0.00	24.80	2	2,110	0.09%
2019/11/19	2	25.25	2	25.90	25.50	0	2,120	0.00%
2019/11/18	2	24.98	0	0.00	24.90	2	2,062	0.10%
2019/11/15	1	24.70	0	0.00	24.85	1	2,045	0.05%
2019/11/13	2	25.18	0	0.00	25.10	2	2,016	0.10%
2019/11/11	20	24.00	2	24.10	23.45	18	1,949	0.92%
2019/11/08	2	24.63	0	0.00	24.95	2	1,925	0.10%
2019/11/05	7	27.49	1	26.35	26.35	6	1,813	0.33%
2019/11/04	0	0.00	1	27.85	27.60	-1	1,767	-0.06%
2019/11/01	6	27.03	0	0.00	27.45	6	1,654	0.36%
2019/10/29	1	26.95	34	27.05	25.85	-33	1,464	-2.25%
2019/10/28	5	24.14	7	24.67	25.95	-2	1,234	-0.16%
2019/10/25	2	23.93	1	23.95	23.60	1	1,054	0.09%
2019/10/22	2	23.00	2	22.55	22.55	0	940	0.00%
2019/10/18	3	23.00	3	22.60	22.60	0	947	0.00%
2019/10/17	2	23.10	0	0.00	23.10	2	928	0.22%
2019/10/03	0	0.00	11	22.75	22.75	-11	849	-1.30%
2019/09/26	0	0.00	19	22.35	22.30	-19	833	-2.28%
2019/09/25	31	22.75	1	23.00	22.30	30	787	3.81%
2019/09/06	0	0.00	2	21.30	21.05	-2	678	-0.29%
2019/09/03	2	21.18	0	0.00	21.10	2	674	0.30%
2019/07/24	0	0.00	1	22.85	22.75	-1	573	-0.17%
2019/07/23	0	0.00	2	22.95	22.75	-2	572	-0.35%
2019/07/22	2	21.90	0	0.00	21.85	2	558	0.36%
2019/07/08	0	0.00	3	22.75	22.25	-3	614	-0.49%
2019/07/05	3	22.70	16	22.84	22.70	-13	606	-2.14%
2019/07/03	0	0.00	4	21.33	21.35	-4	571	-0.70%
2019/06/28	0	0.00	1	21.05	20.85	-1	583	-0.17%
2019/06/26	2	21.10	0	0.00	21.10	2	596	0.34%
2019/06/25	5	21.04	0	0.00	20.65	5	601	0.83%
2019/06/20	1	21.70	0	0.00	21.30	1	633	0.16%
2019/06/19	0	0.00	1	21.35	21.20	-1	658	-0.15%
2019/06/17	13	21.48	0	0.00	21.20	13	710	1.83%
2019/06/06	0	0.00	3	19.20	19.00	-3	728	-0.41%
2019/05/31	1	19.75	0	0.00	19.70	1	828	0.12%
2019/05/29	1	19.55	0	0.00	19.35	1	878	0.11%
2019/05/24	2	19.25	0	0.00	18.90	2	1,039	0.19%
2019/05/22	0	0.00	2	19.55	19.05	-2	1,322	-0.15%
2019/05/21	9	18.76	7	19.10	19.55	2	1,414	0.14%
2019/05/15	0	0.00	3	20.30	20.00	-3	1,403	-0.21%
2019/05/14	3	19.40	0	0.00	20.15	3	1,406	0.21%
2019/04/24	0	0.00	2	24.00	24.00	-2	1,431	-0.14%
2019/04/23	0	0.00	1	25.00	24.40	-1	1,436	-0.07%
2019/04/22	0	0.00	1	24.80	25.10	-1	1,436	-0.07%
2019/04/18	1	25.80	0	0.00	25.15	1	1,458	0.07%
2019/04/17	2	25.60	1	25.55	25.50	1	1,496	0.07%
2019/04/16	0	0.00	1	25.60	25.80	-1	1,506	-0.07%
2019/04/08	0	0.00	2	27.35	27.30	-2	1,658	-0.12%
2019/04/01	0	26.10	0	0.00	26.25	0	1,715	0.00%
2019/03/27	1	26.00	0	0.00	25.85	1	1,688	0.06%
2019/03/25	12	25.00	0	0.00	25.15	12	1,669	0.72%
2019/03/22	18	27.40	2	26.50	26.50	16	1,647	0.97%
2019/03/21	0	0.00	30	27.80	27.65	-30	1,621	-1.85%
2019/03/19	1	27.85	0	0.00	27.75	1	1,598	0.06%
2019/03/18	2	28.03	0	0.00	27.80	2	1,586	0.13%
2019/03/14	2	27.80	2	27.60	27.15	0	1,600	0.00%
2019/03/13	4	27.38	0	0.00	27.45	4	1,604	0.25%
2019/03/12	13	27.55	0	0.00	27.20	13	1,647	0.79%
2019/03/11	18	27.44	0	0.00	27.45	18	1,661	1.08%
2019/03/05	4	28.49	0	0.00	27.45	4	1,581	0.25%
2019/03/04	1	28.20	0	0.00	28.45	1	1,556	0.06%
2019/02/26	5	29.20	8	28.85	28.10	-3	1,509	-0.20%
2019/02/22	6	27.46	6.2	27.63	27.15	-0.2	1,379	-0.02%
2019/02/21	1	26.85	10	26.79	27.15	-9	1,278	-0.70%
2019/02/19	1	22.85	0	0.00	22.70	1	1,003	0.10%
2019/02/12	1	23.35	0	0.00	23.25	1	1,025	0.10%
2019/01/22	1	22.25	0	0.00	21.80	1	1,018	0.10%
2019/01/17	0	0.00	1	22.30	22.25	-1	1,015	-0.10%
2019/01/14	0	0.00	2	22.70	22.25	-2	986	-0.20%
2019/01/11	2	22.85	0	0.00	22.65	2	980	0.20%
2019/01/09	0	0.00	2	24.15	22.90	-2	942	-0.21%
2019/01/08	2	23.40	0	0.00	23.50	2	895	0.22%
2019/01/07	0	0.00	2	24.30	23.90	-2	880	-0.23%
2019/01/03	2	23.00	0	0.00	23.00	2	812	0.25%
2019/01/02	6	23.22	3	23.00	23.55	3	771	0.39%
2018/12/24	3	22.00	0	0.00	22.15	3	633	0.47%
2018/12/05	1	22.90	1	22.40	21.40	0	454	0.00%
2018/11/08	1	18.40	1	18.50	18.50	0	354	0.00%
2018/09/13	0	0.00	1	20.00	20.00	-1	615	-0.16%
2018/08/20	0	0.00	2	21.00	20.60	-2	1,355	-0.15%
2018/08/15	0	0.00	2	23.00	22.55	-2	1,341	-0.15%
2018/08/09	0	0.00	2	24.60	24.60	-2	1,343	-0.15%
2018/08/08	2	24.90	0	0.00	24.90	2	1,343	0.15%
2018/08/01	0	0.00	1	25.80	25.70	-1	1,354	-0.07%
2018/07/20	1	26.75	0	0.00	26.55	1	1,380	0.07%
2018/07/10	1	25.60	0	0.00	25.65	1	1,339	0.07%
2018/07/09	2	26.30	0	0.00	26.00	2	1,332	0.15%
2018/07/05	1	26.15	3	26.12	25.60	-2	1,355	-0.15%
2018/07/02	1	28.80	0	0.00	27.50	1	1,337	0.07%
2018/06/29	0	0.00	4	28.00	28.20	-4	1,264	-0.32%
2018/06/28	0	0.00	1	25.80	25.65	-1	1,221	-0.08%
2018/06/25	4	26.83	0	0.00	26.50	4	1,316	0.30%
2018/06/20	1	27.25	0	0.00	26.80	1	1,375	0.07%
2018/06/19	1	28.35	0	0.00	28.10	1	1,370	0.07%
2018/06/14	0	0.00	1	30.00	29.25	-1	1,349	-0.07%
2018/06/12	1	31.60	0	0.00	30.60	1	1,302	0.08%
2018/06/11	0	0.00	1	30.10	30.05	-1	1,241	-0.08%
2018/06/08	2	31.30	4	31.31	30.70	-2	1,223	-0.16%
2018/06/07	1	29.85	0	0.00	29.45	1	1,097	0.09%
2018/06/05	1	29.75	2	30.55	29.50	-1	1,049	-0.10%
2018/06/01	2	27.90	0	0.00	28.05	2	854	0.23%
2018/05/30	3	26.00	3	25.90	25.80	0	799	0.00%
2018/05/28	0	0.00	4	25.73	27.05	-4	769	-0.52%
2018/05/23	3	24.37	0	0.00	24.25	3	752	0.40%
2018/05/22	1	24.55	0	0.00	24.60	1	764	0.13%
2018/05/18	1	24.50	1	24.15	24.00	0	759	0.00%
2018/04/12	0	0.00	5	28.70	28.70	-5	1,097	-0.46%
2018/04/11	2	29.05	0	0.00	29.10	2	1,103	0.18%
2018/04/09	0	0.00	2	27.50	27.60	-2	1,115	-0.18%
2018/03/31	0	0.00	2	29.30	29.35	-2	1,132	-0.18%
2018/03/29	0	0.00	10	30.15	29.95	-10	1,310	-0.76%
2018/03/28	18	30.69	5	30.79	30.80	13	1,362	0.95%
2018/03/27	0	0.00	1	30.25	30.55	-1	1,417	-0.07%
2018/03/13	0	0.00	4	29.80	29.75	-4	1,711	-0.23%
2018/03/09	2	29.80	0	0.00	29.80	2	1,887	0.11%
2018/02/27	2	30.05	2	29.78	29.70	0	2,961	0.00%
2018/02/22	1	29.75	1	30.00	29.60	0	2,953	0.00%
2018/02/06	3	31.32	5	31.13	30.65	-2	2,903	-0.07%
2018/02/01	2	36.80	1	36.05	36.05	1	2,876	0.03%
2018/01/31	3	36.07	1	36.30	36.60	2	2,849	0.07%
2018/01/30	3	36.57	2	35.58	35.35	1	2,811	0.04%
2018/01/29	1	35.55	1	35.70	35.70	0	2,777	0.00%
2018/01/26	1	35.90	1	35.15	35.15	0	2,757	0.00%
2018/01/25	0	0.00	1	34.90	35.05	-1	2,736	-0.04%
2018/01/16	2	34.10	1	33.75	33.75	1	2,679	0.04%
2018/01/12	0	0.00	1	33.10	33.20	-1	2,666	-0.04%
2018/01/11	4	33.30	2	33.65	33.65	2	2,656	0.08%
2018/01/10	0	0.00	2	33.10	32.65	-2	2,618	-0.08%
2018/01/05	1	35.05	0	0.00	34.90	1	2,605	0.04%
2018/01/04	0	0.00	1	35.40	35.10	-1	2,596	-0.04%
2018/01/03	0	0.00	3	35.20	34.15	-3	2,574	-0.12%
2018/01/02	2	35.15	3	35.00	34.80	-1	2,556	-0.04%