光寶科 (2301)-永豐金-員林券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
99.1
漲跌
▼0.3
漲幅
-0.30%
成交量
16,592張
產業
上市電腦週邊類股
1405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

光寶科 (2301)籌碼相關－永豐金-員林券商分點個股進出

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

永豐金-員林券商分點個股進出
永豐金-員林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
2024/05/07	3.1	98.90	1	97.60	99.10	2.1	22,158	0.01%
2024/05/06	5.6	99.93	0	0.00	99.40	5.6	22,068	0.03%
2024/05/03	1	101.50	3	102.17	99.70	-2	22,099	-0.01%
2024/05/02	3.2	99.95	0.1	98.50	99.10	3.1	22,026	0.01%
2024/04/30	1	100.00	3	101.33	100.00	-2	21,895	-0.01%
2024/04/29	5.1	101.21	2	101.25	101.00	3.1	22,022	0.01%
2024/04/26	0	0.00	1	101.50	101.00	-1	22,496	0.00%
2024/04/25	0	0.00	3.1	99.34	99.40	-3.1	22,557	-0.01%
2024/04/24	3	98.33	13	97.68	98.40	-10	22,441	-0.04%
2024/04/23	9	95.33	6	95.80	94.60	3	22,495	0.01%
2024/04/22	1	96.42	3.1	97.20	96.80	-2.1	22,353	-0.01%
2024/04/19	3.1	96.78	1	95.40	96.10	2.1	22,327	0.01%
2024/04/18	1	99.00	6.1	99.02	99.00	-5.1	22,146	-0.02%
2024/04/17	5	95.62	0	0.00	96.30	5	22,060	0.02%
2024/04/16	8.9	97.53	6.1	99.42	95.30	2.9	22,143	0.01%
2024/04/15	5.2	101.04	3	102.00	102.00	2.2	21,669	0.01%
2024/04/12	2.2	103.77	1	104.50	103.00	1.2	21,513	0.01%
2024/04/11	17	103.06	13	103.92	104.00	4	21,493	0.02%
2024/04/10	3.2	103.87	0	0.00	103.50	3.2	21,433	0.01%
2024/04/09	5	104.10	3	104.17	104.00	2	21,390	0.01%
2024/04/08	2	105.50	4	105.38	105.00	-2	21,360	-0.01%
2024/04/03	13	104.19	5.1	104.41	104.00	7.9	21,284	0.04%
2024/04/02	8.2	104.13	17.4	103.93	104.00	-9.2	21,089	-0.04%
2024/04/01	3.2	100.53	0	0.00	100.00	3.2	20,575	0.02%
2024/03/29	34.8	100.41	12.3	100.83	101.00	22.5	20,404	0.11%
2024/03/28	28.7	108.19	9	108.22	106.00	19.7	19,494	0.10%
2024/03/27	12	113.83	1	113.04	112.50	11	19,028	0.06%
2024/03/26	0.4	117.14	6	118.08	120.50	-5.7	18,645	-0.03%
2024/03/25	5.1	118.91	2.1	119.01	119.00	3	18,501	0.02%
2024/03/22	18.1	120.39	8.1	120.31	121.50	10	18,373	0.05%
2024/03/21	42	123.96	45.4	124.58	123.50	-3.4	17,776	-0.02%
2024/03/20	12.1	120.48	16.2	120.91	123.00	-4.1	17,149	-0.02%
2024/03/19	0	0.00	10	115.11	116.00	-10	16,220	-0.06%
2024/03/18	2	111.51	0	0.00	112.00	2	16,014	0.01%
2024/03/15	5	111.80	2	112.50	112.00	3	15,877	0.02%
2024/03/14	2	112.25	2	112.25	112.00	0	15,754	0.00%
2024/03/13	2	114.98	12	115.13	114.50	-10	15,658	-0.06%
2024/03/12	4	114.63	16	114.81	115.00	-12	15,421	-0.08%
2024/03/11	5	114.00	3	113.83	113.50	2	15,300	0.01%
2024/03/08	8	115.25	6	113.83	114.00	2	15,216	0.01%
2024/03/07	1.2	111.75	1.7	111.41	111.00	-0.5	14,955	0.00%
2024/03/06	0	0.00	21	113.74	113.50	-21	14,923	-0.14%
2024/03/05	3	114.00	5.1	113.13	114.00	-2.1	15,414	-0.01%
2024/03/04	3	114.49	3	114.83	114.00	0	15,340	0.00%
2024/03/01	1	112.00	6.5	111.73	112.50	-5.5	15,103	-0.04%
2024/02/29	5	109.10	6	109.42	109.50	-1	14,922	-0.01%
2024/02/27	14.1	107.64	3	112.17	107.50	11.1	14,665	0.08%
2024/02/26	3.5	107.29	4	107.63	107.00	-0.5	14,218	0.00%
2024/02/23	12	109.33	0	0.00	108.50	12	14,389	0.08%
2024/02/22	1	109.00	7	108.21	108.50	-6	14,475	-0.04%
2024/02/21	9	106.44	3	108.00	106.00	6	14,507	0.04%
2024/02/20	1	108.00	0	0.00	108.50	1	14,492	0.01%
2024/02/16	0	0.00	7	109.79	110.00	-7	14,698	-0.05%
2024/02/15	4	108.63	2	109.00	108.50	2	14,602	0.01%
2024/02/05	4	112.13	1	113.00	113.00	3	14,449	0.02%
2024/02/02	4	111.13	2.1	111.48	111.50	1.9	14,410	0.01%
2024/01/30	0	0.00	1	109.50	108.50	-1	14,951	-0.01%
2024/01/29	5	109.30	6.5	109.96	109.50	-1.5	14,980	-0.01%
2024/01/26	10	108.30	13	109.81	107.50	-3	15,097	-0.02%
2024/01/25	0	0.00	2	111.50	111.00	-2	15,316	-0.01%
2024/01/23	3	114.00	2	114.00	113.50	1	16,223	0.01%
2024/01/22	6	115.50	7.1	113.57	114.50	-1.1	16,246	-0.01%
2024/01/19	2	107.50	2	109.50	110.00	0	15,779	0.00%
2024/01/17	2	107.75	0	0.00	107.50	2	15,890	0.01%
2024/01/16	4	107.50	1	107.00	106.50	3	16,006	0.02%
2024/01/15	2	107.50	3	107.50	107.00	-1	16,135	-0.01%
2024/01/12	0	0.00	1	108.00	107.00	-1	16,406	-0.01%
2024/01/11	1.1	107.59	1	107.50	108.50	0.1	16,484	0.00%
2024/01/10	11	108.23	1.1	107.00	107.00	9.9	16,822	0.06%
2024/01/09	0	0.00	2.1	116.26	114.50	-2.1	17,003	-0.01%
2024/01/08	0	0.00	1.1	115.45	114.50	-1.1	17,122	-0.01%
2024/01/05	3	114.00	0	0.00	114.50	3	17,597	0.02%
2024/01/04	0	0.00	1	113.00	113.50	-1	17,722	-0.01%
2024/01/03	1	113.00	3	113.50	112.50	-2	18,163	-0.01%
2024/01/02	8.1	115.31	4	115.00	115.00	4.1	18,268	0.02%
2023/12/29	6.1	117.67	5	117.00	117.00	1.1	18,342	0.01%
2023/12/28	2.1	118.98	4.1	118.64	118.00	-2	18,469	-0.01%
2023/12/27	0	0.00	3	117.00	117.00	-3	18,597	-0.02%
2023/12/26	4	115.00	8	116.50	117.00	-4	19,043	-0.02%
2023/12/25	0.1	116.50	3	116.50	116.50	-2.9	19,286	-0.02%
2023/12/22	2	115.50	1	116.00	115.50	1	19,348	0.01%
2023/12/21	2	114.50	0.1	115.00	114.00	1.9	19,305	0.01%
2023/12/20	0	0.00	3	114.67	114.00	-3	19,235	-0.02%
2023/12/19	1.1	113.50	0	0.00	112.50	1.1	19,210	0.01%
2023/12/18	0	0.00	4	112.50	112.00	-4	19,261	-0.02%
2023/12/15	3	112.17	2	114.00	112.00	1	19,464	0.01%
2023/12/14	6.1	114.75	10	114.60	114.50	-4	19,506	-0.02%
2023/12/13	3	112.83	1	113.00	113.00	2	19,776	0.01%
2023/12/12	1.1	110.05	1	112.00	110.00	0.1	20,374	0.00%
2023/12/11	11	112.14	8	113.88	110.50	3	20,717	0.01%
2023/12/08	1	113.00	4	112.63	113.00	-3	20,897	-0.01%
2023/12/06	0	0.00	1.1	111.88	111.50	-1.1	21,603	-0.01%
2023/12/05	4	109.75	2	111.00	110.50	2	21,792	0.01%
2023/12/04	0	0.00	3	110.50	110.50	-3	21,848	-0.01%
2023/12/01	1	108.00	2	109.50	108.00	-1	21,927	0.00%
2023/11/30	7	108.71	5	107.60	110.00	2	22,204	0.01%
2023/11/29	6	109.25	7.2	109.57	109.00	-1.2	21,907	-0.01%
2023/11/28	0	0.00	5	107.60	107.50	-5	22,184	-0.02%
2023/11/27	1	106.50	1	107.00	107.00	0	22,734	0.00%
2023/11/24	0	0.00	1	105.50	107.50	-1	23,074	0.00%
2023/11/23	0	0.00	1	107.50	106.50	-1	23,281	0.00%
2023/11/22	9	107.50	0	0.00	107.00	9	23,623	0.04%
2023/11/21	5	110.70	3	112.17	112.00	2	23,791	0.01%
2023/11/20	13	109.80	1	110.00	109.00	12	24,621	0.05%
2023/11/17	5	109.31	3	110.00	109.50	2	24,927	0.01%
2023/11/16	9.1	111.44	0	0.00	110.50	9.1	25,782	0.04%
2023/11/15	3	113.50	5	115.80	112.50	-2	26,162	-0.01%
2023/11/14	1	111.00	3	112.83	113.00	-2	26,650	-0.01%
2023/11/13	3	112.83	1	114.00	112.50	2	27,219	0.01%
2023/11/10	1	113.50	3	112.33	112.50	-2	27,695	-0.01%
2023/11/08	3	113.50	16	114.53	113.50	-13	28,308	-0.05%
2023/11/07	3	111.00	2	110.75	110.50	1	28,422	0.00%
2023/11/03	3	110.83	5	110.70	109.00	-2	29,733	-0.01%
2023/11/02	3	108.33	62	108.02	108.50	-59	30,927	-0.19%
2023/11/01	56	103.55	6	103.17	103.50	50	32,530	0.15%
2023/10/31	10	104.10	4	101.00	100.00	6	33,831	0.02%
2023/10/30	2.5	106.60	2	107.00	107.00	0.5	34,781	0.00%
2023/10/27	3	108.50	3	109.50	108.50	0	36,368	0.00%
2023/10/26	4	107.00	3	108.00	107.00	1	39,862	0.00%
2023/10/25	4.1	108.74	1	108.50	109.00	3.1	41,518	0.01%
2023/10/24	2	107.75	2	108.75	109.00	0	42,275	0.00%
2023/10/23	2	105.75	0	0.00	106.00	2	43,207	0.00%
2023/10/20	1	107.50	6	107.08	108.00	-5	44,789	-0.01%
2023/10/19	1	106.50	0	0.00	107.00	1	46,031	0.00%
2023/10/18	11	105.95	6.7	105.40	106.00	4.3	47,121	0.01%
2023/10/17	7.1	111.05	7	109.00	109.50	0.1	47,248	0.00%
2023/10/16	1	114.00	0	0.00	113.00	1	47,611	0.00%
2023/10/13	15.1	115.70	1	114.00	115.50	14.1	49,033	0.03%
2023/10/12	0	0.00	3	123.00	122.50	-3	50,019	-0.01%
2023/10/11	3	120.83	3	123.80	119.50	0	51,825	0.00%
2023/10/06	3	121.50	2	121.75	119.50	1	53,145	0.00%
2023/10/05	3	122.00	0	0.00	121.50	3	54,397	0.01%
2023/10/04	0.1	121.00	2	121.00	121.00	-1.9	55,204	0.00%
2023/10/03	4	123.75	2	124.25	123.00	2	55,426	0.00%
2023/10/02	5	124.70	7.6	124.68	125.50	-2.6	55,661	0.00%
2023/09/28	4	120.88	4	121.63	121.50	0	55,678	0.00%
2023/09/27	1	119.00	1.6	119.38	120.00	-0.6	55,761	0.00%
2023/09/26	2	119.75	0	0.00	120.00	2	56,557	0.00%
2023/09/25	3	120.50	1.5	119.50	120.00	1.5	57,134	0.00%
2023/09/22	0.3	119.00	2	119.00	120.00	-1.7	57,243	0.00%
2023/09/21	3.1	118.35	2	118.50	119.00	1.1	57,167	0.00%
2023/09/20	2.1	121.45	2	122.50	120.00	0.1	57,135	0.00%
2023/09/19	2.1	120.71	3	123.00	120.00	-0.9	57,017	0.00%
2023/09/18	5.1	120.42	2	121.00	121.00	3.1	57,037	0.01%
2023/09/15	3	126.83	2	128.00	126.00	1	56,867	0.00%
2023/09/14	7.3	126.36	8	126.56	126.50	-0.8	56,479	0.00%
2023/09/13	1.1	123.00	0	0.00	124.00	1.1	56,683	0.00%
2023/09/12	4.1	125.86	1	125.00	125.00	3.1	57,375	0.01%
2023/09/11	8.2	129.58	4.2	127.55	127.50	3.9	57,497	0.01%
2023/09/08	1.1	134.16	2	135.00	134.50	-0.9	57,338	0.00%
2023/09/07	2.1	134.33	1	133.00	134.00	1.1	57,293	0.00%
2023/09/06	3	134.33	5	134.90	134.50	-2	57,478	0.00%
2023/09/05	5	132.60	4.2	130.55	134.00	0.8	57,483	0.00%
2023/09/04	3	133.50	10	134.25	134.00	-7	57,142	-0.01%
2023/09/01	27.5	134.87	11	135.00	134.50	16.5	57,005	0.03%
2023/08/31	5	135.30	8	136.13	137.00	-3	56,688	-0.01%
2023/08/30	6	141.16	2.1	140.45	138.50	3.9	56,369	0.01%
2023/08/29	2.1	140.96	1	141.50	141.50	1.1	56,148	0.00%
2023/08/28	6.3	140.99	0.1	139.00	138.50	6.2	55,969	0.01%
2023/08/25	12.1	146.88	7	148.64	145.00	5.1	56,009	0.01%
2023/08/24	21	152.55	29.1	153.71	151.50	-8.1	55,662	-0.01%
2023/08/23	10.1	148.29	11.6	148.23	148.50	-1.6	54,756	0.00%
2023/08/22	9.1	149.67	22.2	150.66	149.00	-13	54,411	-0.02%
2023/08/21	6	145.91	7.2	143.99	144.00	-1.2	53,448	0.00%
2023/08/18	26	147.75	5.7	146.35	146.00	20.4	52,991	0.04%
2023/08/17	5	147.19	7	148.64	150.00	-2	52,290	0.00%
2023/08/16	4.3	142.17	10	145.50	147.00	-5.7	51,639	-0.01%
2023/08/15	7.5	143.10	11.1	143.54	143.50	-3.6	51,032	-0.01%
2023/08/14	0.5	137.50	2	138.75	136.50	-1.5	50,387	0.00%
2023/08/11	4	139.13	3	138.00	137.00	1	50,063	0.00%
2023/08/10	9.1	134.66	10	136.40	139.00	-0.9	49,689	0.00%
2023/08/09	25	140.50	21	139.62	141.00	4	48,829	0.01%
2023/08/08	24.2	140.77	12	141.79	143.00	12.2	48,117	0.03%
2023/08/07	15.4	145.33	11	146.77	148.00	4.4	46,702	0.01%
2023/08/04	13	138.96	23.1	138.37	140.00	-10.1	44,740	-0.02%
2023/08/02	29.6	146.00	12	144.42	139.00	17.6	43,029	0.04%
2023/08/01	33	151.31	20	152.18	154.00	13	41,371	0.03%
2023/07/31	57.7	160.42	18.4	162.49	150.50	39.3	39,612	0.10%
2023/07/28	20	147.40	48.1	149.71	159.50	-28.1	36,026	-0.08%
2023/07/27	17	147.85	5	147.20	145.00	12	34,268	0.04%
2023/07/26	5	145.20	12	145.29	146.50	-7	33,322	-0.02%
2023/07/25	32.1	146.89	114	142.34	142.00	-81.9	32,102	-0.26%	大賣/
2023/07/24	310	149.12	214	149.00	149.00	96	30,314	0.32%	大買/大賣/
2023/07/21	15	142.03	12	143.96	146.00	3	28,767	0.01%
2023/07/20	4	139.00	3	137.83	139.00	1	27,572	0.00%
2023/07/19	9.1	138.21	6	137.16	136.50	3.1	27,010	0.01%
2023/07/18	19.2	141.56	17	140.50	139.50	2.2	26,162	0.01%
2023/07/17	17.4	147.59	12.7	147.19	145.50	4.7	24,515	0.02%
2023/07/14	26	139.29	174	142.11	144.00	-148	23,051	-0.64%	大賣/鉅額交易
2023/07/13	20	132.50	21.1	135.40	134.00	-1.1	21,163	-0.01%
2023/07/12	110	126.39	100	125.56	126.50	10	19,458	0.05%	大買/
2023/07/11	144	122.49	16.7	117.75	120.00	127.3	18,087	0.70%	大買/鉅額交易
2023/07/10	5	112.50	0.1	112.00	112.00	4.9	17,143	0.03%
2023/07/07	5	111.70	0.3	110.71	111.00	4.7	16,763	0.03%
2023/07/06	3.5	114.14	2.4	115.23	114.50	1.1	16,320	0.01%
2023/07/05	5.1	115.43	1.1	115.77	115.00	4	15,799	0.03%
2023/07/04	13	116.19	223.1	117.24	119.00	-210.1	15,353	-1.37%	大賣/鉅額交易
2023/07/03	50.1	113.30	7.5	110.64	113.50	42.6	14,419	0.30%
2023/06/30	100	104.00	0	0.00	103.50	100	13,706	0.73%
2023/06/29	41	101.51	4	102.50	102.00	37	13,486	0.27%
2023/06/28	0.1	100.00	1	100.50	100.00	-0.9	13,410	-0.01%
2023/06/27	2	99.05	0	0.00	99.30	2	13,300	0.02%
2023/06/26	10	100.25	1	100.97	101.00	9	13,128	0.07%
2023/06/21	7	104.21	5	104.90	105.00	2	12,831	0.02%
2023/06/20	4	105.00	82	105.02	105.00	-78	12,492	-0.62%
2023/06/19	14	105.36	175.4	106.71	107.00	-161.4	12,045	-1.34%	大賣/鉅額交易
2023/06/16	272.3	106.66	350	106.29	105.00	-77.7	11,437	-0.68%	大買/大賣/
2023/06/15	351	108.83	27	108.21	111.00	324	10,309	3.14%	大買/鉅額交易
2023/06/14	1.2	101.50	10	101.50	101.00	-8.8	9,973	-0.09%
2023/06/13	2	102.00	10	104.00	103.00	-8	9,704	-0.08%
2023/06/12	36	106.10	4	105.88	103.00	32	9,570	0.33%
2023/06/09	1	93.40	0	0.00	97.60	1	9,348	0.01%
2023/06/07	1	95.20	1	96.00	96.20	0	9,169	0.00%
2023/06/06	1	93.40	10	92.60	93.90	-9	9,024	-0.10%
2023/06/05	0	0.00	1	96.00	96.00	-1	9,084	-0.01%
2023/06/02	0	0.00	3	89.00	89.80	-3	8,835	-0.03%
2023/06/01	2	86.60	0	0.00	86.20	2	8,725	0.02%
2023/05/31	2	85.90	0	0.00	89.00	2	8,669	0.02%
2023/05/29	0	0.00	1	87.30	86.40	-1	8,084	-0.01%
2023/05/26	0	0.00	2	82.75	83.30	-2	8,025	-0.02%
2023/05/25	0	0.00	2	80.40	80.70	-2	7,915	-0.03%
2023/05/24	3	79.47	13	79.50	79.80	-10	7,900	-0.13%
2023/05/23	0	0.00	0.1	80.00	80.20	-0.1	7,825	0.00%
2023/05/17	0	0.00	1.1	80.24	80.50	-1.1	7,578	-0.01%
2023/05/16	1	77.30	0	0.00	78.60	1	7,471	0.01%
2023/05/09	0	0.00	0	76.20	76.60	0	7,431	0.00%
2023/05/05	0	0.00	1	76.30	76.20	-1	7,460	-0.01%
2023/05/04	10	75.80	0	0.00	76.00	10	7,468	0.13%
2023/05/02	0	0.00	1	75.70	75.90	-1	7,500	-0.01%
2023/04/28	0	72.90	0	0.00	73.50	0	7,575	0.00%
2023/04/27	2	72.16	1	73.60	73.30	1	7,550	0.01%
2023/04/20	0	0.00	3	73.30	72.90	-3	7,163	-0.04%
2023/04/19	3	73.03	0	0.00	73.20	3	7,236	0.04%
2023/04/18	1	73.00	1	74.20	73.60	0	7,170	0.00%
2023/04/17	0.1	75.00	0	0.00	75.30	0.1	7,081	0.00%
2023/04/14	0	0.00	1	75.50	76.30	-1	6,973	-0.01%
2023/04/13	0.1	75.10	0	0.00	74.40	0.1	6,880	0.00%
2023/04/12	0	0.00	1	74.60	74.60	-1	6,844	-0.01%
2023/03/28	0	0.00	1	73.00	72.70	-1	7,766	-0.01%
2023/03/22	0	0.00	1	71.20	71.00	-1	8,505	-0.01%
2023/03/21	1	69.70	0	0.00	69.60	1	8,539	0.01%
2023/03/20	1	69.90	0	0.00	69.80	1	8,571	0.01%
2023/03/17	1	69.80	0	0.00	70.50	1	8,630	0.01%
2023/03/15	0.1	74.30	0	0.00	74.10	0.1	8,658	0.00%
2023/03/14	0.2	74.00	0	74.60	74.20	0.2	8,568	0.00%
2023/03/13	0.3	74.33	0	0.00	74.40	0.3	8,455	0.00%
2023/03/09	0.1	73.90	0	0.00	73.60	0.1	8,368	0.00%
2023/03/08	0.1	74.90	0	0.00	75.00	0.1	8,389	0.00%
2023/03/07	0	0.00	1	75.50	75.30	-1	8,261	-0.01%
2023/03/03	2.1	72.00	2	73.00	72.70	0.1	8,155	0.00%
2023/03/02	0.2	71.80	0	0.00	71.80	0.2	8,112	0.00%
2023/02/22	1	69.40	0	0.00	69.40	1	8,029	0.01%
2023/02/09	0	0.00	2	70.20	70.30	-2	8,232	-0.02%
2023/02/06	0	0.00	2	68.50	68.30	-2	8,198	-0.02%
2023/01/30	0	0.00	2	67.00	67.50	-2	8,190	-0.02%
2023/01/09	0	0.00	0	65.00	65.00	0	8,773	0.00%
2023/01/05	0	0.00	2	64.85	64.90	-2	8,829	-0.02%
2023/01/04	0	0.00	1	64.50	63.90	-1	8,879	-0.01%
2023/01/03	1	64.00	0	0.00	64.20	1	8,986	0.01%
2022/12/30	0	0.00	3	64.00	63.80	-3	8,983	-0.03%
2022/12/26	0	0.00	0	64.20	64.00	0	9,219	0.00%
2022/12/22	1	63.60	0	0.00	64.30	1	9,384	0.01%
2022/12/16	2	64.15	0	0.00	65.20	2	8,006	0.02%
2022/12/15	0	0.00	1	65.10	65.10	-1	7,710	-0.01%
2022/12/14	0	0.00	3	64.77	65.10	-3	7,781	-0.04%
2022/12/12	0	0.00	0.1	63.90	64.00	-0.1	7,871	0.00%
2022/12/09	0	0.00	3	63.47	63.70	-3	8,007	-0.04%
2022/12/08	0	0.00	1	63.20	63.10	-1	8,051	-0.01%
2022/12/07	12	63.33	0	0.00	62.60	12	7,992	0.15%
2022/12/06	0	0.00	2	65.65	65.80	-2	7,778	-0.03%
2022/12/02	1	64.90	0	0.00	65.10	1	7,717	0.01%
2022/11/30	0	0.00	1	65.40	65.60	-1	7,673	-0.01%
2022/11/29	1	64.90	0	0.00	65.60	1	7,635	0.01%
2022/11/28	0	0.00	14	64.87	65.50	-14	7,591	-0.18%
2022/11/25	0	0.00	1	65.00	64.50	-1	7,561	-0.01%
2022/11/23	7	63.94	0	0.00	64.10	7	7,472	0.09%
2022/11/22	9	64.50	0	0.00	64.10	9	7,402	0.12%
2022/11/11	0	0.00	3.6	66.56	65.90	-3.6	7,152	-0.05%
2022/11/10	2	65.80	0	0.00	65.60	2	7,171	0.03%
2022/11/09	1	66.70	0	66.70	66.60	1	7,205	0.01%
2022/11/08	0	0.00	1	67.00	67.00	-1	7,280	-0.01%
2022/11/02	1	66.00	0	0.00	66.40	1	7,492	0.01%
2022/11/01	0	0.00	0.1	65.50	66.70	-0.1	7,468	0.00%
2022/10/25	1.1	64.48	1	66.00	64.70	0.1	7,462	0.00%
2022/10/24	1	65.00	0	0.00	64.50	1	7,415	0.01%
2022/10/21	0	0.00	1	65.00	65.50	-1	7,407	-0.01%
2022/10/20	1	63.60	0	0.00	63.70	1	7,305	0.01%
2022/10/19	0	0.00	1	64.70	65.00	-1	7,186	-0.01%
2022/10/18	1	61.40	0	0.00	62.70	1	7,006	0.01%
2022/10/12	1	64.01	1	64.80	64.50	0	7,247	0.00%
2022/10/06	1	66.90	1	66.40	66.40	0	7,112	0.00%
2022/09/29	2	64.50	0	0.00	64.70	2	6,822	0.03%
2022/09/16	2	68.05	2	68.35	68.10	0	6,495	0.00%
2022/09/15	0	0.00	1	69.10	69.00	-1	6,432	-0.02%
2022/09/14	2	67.40	0	0.00	67.00	2	6,424	0.03%
2022/09/08	2	67.60	4	68.38	68.70	-2	6,634	-0.03%
2022/09/05	0	0.00	4	67.73	67.50	-4	6,497	-0.06%
2022/09/02	0	0.00	10	66.00	65.60	-10	6,447	-0.16%
2022/08/25	0	0.00	0.3	64.70	64.80	-0.3	6,351	0.00%
2022/08/24	0	0.00	1	65.00	64.90	-1	6,391	-0.02%
2022/08/22	1	65.70	0	0.00	65.20	1	6,855	0.01%
2022/08/16	1	66.60	0	66.40	67.20	1	6,818	0.01%
2022/08/15	0	0.00	1	68.30	68.30	-1	6,781	-0.01%
2022/08/12	0	68.80	0.6	68.47	69.20	-0.5	6,699	-0.01%
2022/08/11	0.1	67.88	0.1	67.90	67.90	0	6,647	0.00%
2022/08/10	0	0.00	0.1	67.10	67.60	-0.1	6,613	0.00%
2022/08/08	0	0.00	4	66.70	66.50	-4	6,563	-0.06%
2022/08/05	0	0.00	0.1	66.70	66.50	-0.1	6,597	0.00%
2022/07/29	0	0.00	4	65.30	65.30	-4	6,534	-0.06%
2022/07/28	0	0.00	10	64.30	64.30	-10	6,466	-0.15%
2022/07/25	0	0.00	3	62.87	63.00	-3	6,355	-0.05%
2022/07/22	0	0.00	1	62.30	62.60	-1	6,399	-0.02%
2022/07/21	4	62.13	0	0.00	62.20	4	6,405	0.06%
2022/07/19	0	0.00	1	59.30	58.80	-1	6,024	-0.02%
2022/07/15	0	0.00	0	57.50	57.50	0	6,159	0.00%
2022/07/14	1	57.50	0	0.00	57.50	1	6,440	0.02%
2022/07/05	0	56.75	0	0.00	56.60	0	6,361	0.00%
2022/06/30	0	0.00	1	58.00	57.90	-1	6,237	-0.02%
2022/06/27	4	56.80	0	0.00	56.90	4	6,137	0.07%
2022/06/24	1	57.00	0	0.00	56.80	1	6,048	0.02%
2022/06/23	0.1	58.10	0	0.00	58.30	0.1	5,979	0.00%
2022/06/22	3	58.20	4	58.40	58.60	-1	5,862	-0.02%
2022/06/21	1	57.90	0	0.00	57.90	1	5,766	0.02%
2022/06/16	3.2	60.71	0	0.00	60.30	3.2	5,535	0.06%
2022/06/13	1	60.50	1	61.10	61.00	0	6,012	0.00%
2022/06/01	0	0.00	1	64.20	63.50	-1	6,240	-0.02%
2022/05/31	1	61.50	0	0.00	63.20	1	6,218	0.02%
2022/05/20	0	0.00	1	63.20	62.90	-1	6,029	-0.02%
2022/05/04	0	0.00	2	64.80	65.20	-2	6,758	-0.03%
2022/04/29	1	65.00	0	0.00	65.00	1	6,835	0.01%
2022/04/28	1	64.70	0	0.00	65.30	1	6,877	0.01%
2022/04/22	1	65.60	2	68.00	68.00	-1	6,612	-0.02%
2022/04/21	0	0.00	5	66.80	66.80	-5	6,513	-0.08%
2022/04/20	1	64.00	1	65.50	65.70	0	6,431	0.00%
2022/04/07	2	67.10	0	0.00	66.40	2	6,206	0.03%
2022/03/25	0	0.00	1	67.80	67.80	-1	6,192	-0.02%
2022/03/23	0	0.00	1	67.50	67.50	-1	6,307	-0.02%
2022/03/18	12	66.20	0	0.00	65.50	12	6,251	0.19%
2022/03/10	0	0.00	1	70.30	70.60	-1	5,763	-0.02%
2022/03/09	0	0.00	5	69.26	69.50	-5	5,767	-0.09%
2022/03/07	0	0.00	0.1	68.30	68.50	-0.1	5,684	0.00%
2022/03/02	1	68.20	0.2	68.60	68.90	0.8	5,629	0.01%
2022/02/25	0	0.00	20	67.83	68.40	-20	5,535	-0.36%
2022/02/23	0	0.00	1	67.10	67.80	-1	5,251	-0.02%
2022/02/22	0	0.00	1	67.60	67.50	-1	5,231	-0.02%
2022/02/18	1	68.50	0	0.00	68.20	1	5,150	0.02%
2022/02/17	1	68.80	3	69.10	68.60	-2	5,109	-0.04%
2022/02/15	2	66.70	0	0.00	66.50	2	4,916	0.04%
2022/02/11	2	67.40	0	0.00	67.50	2	4,718	0.04%
2022/02/10	3	68.00	3	68.30	68.60	0	4,680	0.00%
2022/02/09	7	68.93	2	68.70	69.10	5	4,603	0.11%
2022/02/08	1	68.60	2	66.35	68.80	-1	4,421	-0.02%
2022/02/07	0	0.00	1	64.00	64.60	-1	4,184	-0.02%
2022/01/14	2	63.90	0	0.00	63.80	2	4,117	0.05%
2022/01/13	2	63.60	0	0.00	64.30	2	4,211	0.05%
2022/01/11	2	63.10	0	0.00	63.50	2	4,622	0.04%
2022/01/07	0	0.00	1	63.70	63.70	-1	4,678	-0.02%
2022/01/06	2.4	63.55	0	0.00	63.50	2.4	4,689	0.05%
2022/01/05	0	0.00	2	64.50	64.40	-2	4,721	-0.04%
2022/01/04	0	0.00	1	64.30	64.40	-1	4,711	-0.02%
2022/01/03	2	63.20	0	0.00	63.40	2	4,679	0.04%
2021/12/29	1	63.50	0	0.00	64.10	1	4,817	0.02%
2021/12/28	2	63.30	0	0.00	63.80	2	4,865	0.04%
2021/12/27	2	62.90	3.1	63.60	63.60	-1.1	4,892	-0.02%
2021/12/23	1	62.30	0	0.00	62.50	1	5,000	0.02%
2021/12/22	2	61.50	0	0.00	61.50	2	5,056	0.04%
2021/12/20	0	0.00	3	61.00	61.00	-3	5,132	-0.06%
2021/12/09	0	0.00	1	61.90	62.60	-1	5,564	-0.02%
2021/11/30	1	60.50	0	0.00	60.30	1	5,537	0.02%
2021/11/26	3.1	60.01	0	0.00	60.10	3.1	5,452	0.06%
2021/11/23	1	60.50	0	0.00	60.40	1	5,560	0.02%
2021/11/19	2	61.30	0	0.00	61.60	2	5,665	0.04%
2021/11/03	0	0.00	1	61.60	61.80	-1	6,007	-0.02%
2021/10/27	0	0.00	1	61.90	62.00	-1	6,233	-0.02%
2021/10/22	1	61.10	0	0.00	61.10	1	6,690	0.01%
2021/10/21	11	61.00	0	0.00	60.40	11	6,652	0.17%
2021/10/20	3	60.63	0	0.00	60.40	3	6,581	0.05%
2021/10/19	2	63.10	0	0.00	62.10	2	6,426	0.03%
2021/10/14	0	0.00	2.5	65.46	64.30	-2.5	6,410	-0.04%
2021/10/13	0	0.00	1	64.50	64.20	-1	6,414	-0.02%
2021/10/08	0	0.00	3	64.10	64.00	-3	6,381	-0.05%
2021/10/07	0	0.00	1	63.60	63.10	-1	6,454	-0.02%
2021/10/06	0	0.00	1	63.20	63.00	-1	6,490	-0.02%
2021/10/04	0	0.00	7	62.21	62.20	-7	6,476	-0.11%
2021/09/27	0	0.00	2	63.90	64.10	-2	6,628	-0.03%
2021/09/24	5	64.42	6	63.97	64.00	-1	6,687	-0.01%
2021/09/23	2	63.00	3.1	63.66	63.80	-1.1	6,730	-0.02%
2021/09/15	0	0.00	1	62.00	61.50	-1	7,126	-0.01%
2021/09/14	0	0.00	5	61.26	61.10	-5	7,201	-0.07%
2021/09/08	1	59.50	0	0.00	59.60	1	7,532	0.01%
2021/09/06	2	60.50	0	0.00	60.90	2	7,441	0.03%
2021/09/01	3.1	60.81	0	0.00	60.80	3.1	7,385	0.04%
2021/08/31	1	61.00	3	60.80	61.20	-2	7,361	-0.03%
2021/08/30	2	60.20	2	60.80	61.00	0	7,338	0.00%
2021/08/27	2	59.50	0	0.00	59.70	2	7,302	0.03%
2021/08/26	2	59.10	1	59.40	58.90	1	7,262	0.01%
2021/08/20	0	0.00	1	58.10	57.50	-1	7,207	-0.01%
2021/08/13	1	61.30	0	0.00	61.30	1	7,037	0.01%
2021/08/12	1	61.20	0	0.00	61.20	1	7,000	0.01%
2021/08/11	1	62.50	0	0.00	62.60	1	6,972	0.01%
2021/08/10	0	0.00	0	62.60	62.60	0	6,984	0.00%
2021/08/09	0	0.00	2	62.50	62.60	-2	7,005	-0.03%
2021/08/06	0	0.00	60	62.47	62.50	-60	7,002	-0.86%
2021/08/05	0	0.00	4	63.40	62.90	-4	7,051	-0.06%
2021/08/04	1	63.20	0	0.00	63.20	1	7,168	0.01%
2021/08/03	0	0.00	4	63.40	63.90	-4	7,211	-0.06%
2021/08/02	1	64.10	23	64.00	63.90	-22	7,178	-0.31%
2021/07/30	88	63.86	16.5	63.41	64.10	71.5	7,141	1.00%
2021/07/29	7	59.30	6	59.80	59.80	1	6,841	0.01%
2021/07/28	1	58.10	3	58.77	58.90	-2	6,813	-0.03%
2021/07/27	0.2	58.60	1	59.00	58.70	-0.9	6,896	-0.01%
2021/07/26	0	0.00	1	58.70	58.70	-1	7,109	-0.01%
2021/07/23	1	58.10	0	0.00	57.90	1	7,161	0.01%
2021/07/22	2	59.00	1	59.10	58.70	1	7,133	0.01%
2021/07/21	1	58.80	3	58.40	58.50	-2	7,069	-0.03%
2021/07/19	1	57.60	0	0.00	58.30	1	6,988	0.01%
2021/07/15	1	58.20	4	58.53	58.40	-3	7,052	-0.04%
2021/07/13	0.2	57.30	5	57.64	57.90	-4.9	6,963	-0.07%
2021/07/09	2	56.90	0	0.00	57.50	2	6,898	0.03%
2021/07/08	4	57.68	5	57.60	57.80	-1	6,935	-0.01%
2021/07/07	3	57.77	2	58.00	58.00	1	6,908	0.01%
2021/07/06	2	58.00	3	58.30	58.20	-1	6,893	-0.01%
2021/07/05	6	57.48	2	57.65	57.90	4	6,857	0.06%
2021/07/02	5	56.42	0	0.00	56.90	5	6,726	0.07%
2021/07/01	1	57.00	0	0.00	56.60	1	6,649	0.02%
2021/06/29	19.2	58.13	0	0.00	57.40	19.2	6,509	0.29%
2021/06/28	10	63.85	0	0.00	63.70	10	6,222	0.16%
2021/06/25	32.4	65.02	32	64.55	64.10	0.4	6,148	0.01%
2021/06/24	30.3	65.15	30	64.60	64.70	0.3	6,104	0.00%
2021/06/23	8	63.50	0	0.00	64.10	8	5,975	0.13%
2021/06/22	3.1	64.08	0	0.00	63.60	3.1	5,838	0.05%
2021/06/21	1	64.10	0	0.00	64.50	1	5,742	0.02%
2021/06/18	4.2	65.88	1	67.20	64.90	3.2	5,662	0.06%
2021/06/16	1	65.70	0	0.00	66.20	1	5,637	0.02%
2021/06/15	2	65.45	0	0.00	65.60	2	5,688	0.04%
2021/06/08	0	0.00	1	65.60	65.60	-1	6,241	-0.02%
2021/06/07	0	0.00	1	65.10	65.30	-1	6,306	-0.02%
2021/06/02	0.1	66.00	0	0.00	66.20	0.1	6,715	0.00%
2021/05/31	0	0.00	1	66.00	66.20	-1	7,003	-0.01%
2021/05/28	0	0.00	2.2	65.47	65.70	-2.2	7,047	-0.03%
2021/05/25	0.1	63.40	0	0.00	63.00	0.1	7,395	0.00%
2021/05/21	0.2	63.00	0	0.00	63.10	0.2	7,600	0.00%
2021/05/19	0.5	62.10	0	0.00	62.00	0.5	7,840	0.01%
2021/05/14	0.1	62.00	0	0.00	61.90	0.1	8,008	0.00%
2021/05/11	2.2	63.56	2	64.80	63.00	0.2	8,078	0.00%
2021/05/10	0	0.00	1	66.00	66.00	-1	8,070	-0.01%
2021/05/07	1	67.10	1	65.70	67.40	0	8,241	0.00%
2021/05/04	2	65.80	3	66.40	66.30	-1	8,559	-0.01%
2021/05/03	3	66.37	3.6	66.47	67.10	-0.6	8,517	-0.01%
2021/04/29	0	0.00	3	64.90	63.90	-3	8,343	-0.04%
2021/04/28	1	64.50	0	0.00	64.50	1	8,294	0.01%
2021/04/22	0	0.00	1	63.90	63.50	-1	8,463	-0.01%
2021/04/21	2	63.75	0	0.00	63.70	2	8,452	0.02%
2021/04/15	1	62.10	0	0.00	62.50	1	8,690	0.01%
2021/04/14	0.2	61.50	0	0.00	62.30	0.2	8,731	0.00%
2021/04/13	0.5	63.38	0	0.00	63.00	0.5	8,837	0.01%
2021/04/09	0.3	64.90	0	0.00	64.80	0.3	9,032	0.00%
2021/04/08	0	0.00	3	65.00	65.20	-3	9,032	-0.03%
2021/04/07	0.3	64.10	2	64.30	64.50	-1.8	8,998	-0.02%
2021/04/06	0	0.00	10	63.00	63.00	-10	8,948	-0.11%
2021/03/31	0	0.00	0.2	63.30	62.80	-0.2	8,883	0.00%
2021/03/30	0	0.00	1	63.30	64.00	-1	8,781	-0.01%
2021/03/29	1	62.70	4	62.25	62.70	-3	8,740	-0.03%
2021/03/26	1	61.80	0	0.00	61.90	1	8,735	0.01%
2021/03/23	0	0.00	0.1	60.80	61.60	-0.1	8,998	0.00%
2021/03/18	0.2	61.40	1	61.20	61.60	-0.8	8,868	-0.01%
2021/03/17	1	60.10	4	60.10	60.50	-3	8,820	-0.03%
2021/03/16	0	0.00	1	60.60	60.30	-1	8,797	-0.01%
2021/03/15	10	60.26	2	61.00	59.90	8	8,767	0.09%
2021/03/12	0	0.00	9.3	60.43	62.10	-9.3	8,654	-0.11%
2021/03/11	2.3	58.52	0	58.70	58.70	2.2	8,470	0.03%
2021/03/09	3.1	56.91	0.6	57.20	57.20	2.5	8,380	0.03%
2021/03/05	1	58.00	2	58.50	58.40	-1	8,103	-0.01%
2021/03/04	1	58.90	0	0.00	58.80	1	8,104	0.01%
2021/03/02	1	60.10	5.6	60.27	58.80	-4.6	7,948	-0.06%
2021/02/26	7	58.93	0	0.00	59.40	7	7,815	0.09%
2021/02/25	0	0.00	2	61.00	60.70	-2	7,575	-0.03%
2021/02/22	0.1	60.50	2	59.70	61.20	-1.9	7,354	-0.03%
2021/02/18	0	0.00	2	57.90	58.40	-2	7,244	-0.03%
2021/02/17	0	0.00	1	56.30	56.80	-1	7,173	-0.01%
2021/02/02	2	56.30	1	56.10	56.10	1	6,942	0.01%
2021/01/29	1	55.50	0	0.00	54.90	1	6,717	0.01%
2021/01/28	4	56.43	0	0.00	57.00	4	6,543	0.06%
2021/01/27	0	0.00	2	57.70	57.60	-2	6,467	-0.03%
2021/01/26	23	56.70	25	56.83	56.60	-2	6,336	-0.03%
2021/01/25	0	0.00	1	53.30	54.40	-1	6,166	-0.02%
2021/01/21	0	0.00	1	52.80	52.70	-1	6,133	-0.02%
2021/01/18	1	53.90	0	0.00	53.40	1	6,052	0.02%
2021/01/15	3	53.80	1	53.70	53.80	2	6,012	0.03%
2021/01/12	1	52.60	5	53.04	52.80	-4	5,878	-0.07%
2021/01/11	0	0.00	3	53.30	53.80	-3	5,800	-0.05%
2021/01/08	0	0.00	5	51.90	52.60	-5	5,738	-0.09%
2021/01/07	0	0.00	2.4	52.31	52.20	-2.4	5,643	-0.04%
2021/01/06	22	51.63	4	52.25	51.50	18	5,581	0.32%
2021/01/04	8	51.23	2	51.40	51.40	6	5,291	0.11%
2020/12/31	2	50.15	2	50.00	49.80	0	5,173	0.00%
2020/12/30	0	0.00	1	49.95	50.00	-1	5,174	-0.02%
2020/12/29	1	49.70	0	0.00	49.95	1	5,164	0.02%
2020/12/28	0	0.00	2	49.88	49.90	-2	5,162	-0.04%
2020/12/23	0	0.00	2	49.00	49.00	-2	5,149	-0.04%
2020/12/22	0	0.00	5	49.25	48.75	-5	5,157	-0.10%
2020/12/14	0	0.00	1	48.90	48.50	-1	4,941	-0.02%
2020/12/11	0	0.00	1	48.95	48.90	-1	4,987	-0.02%
2020/12/10	0	0.00	1	49.25	49.05	-1	4,991	-0.02%
2020/12/08	5	48.91	2	48.95	48.95	3	4,933	0.06%
2020/12/04	0	0.00	0.2	49.33	49.40	-0.2	4,826	0.00%
2020/12/03	1	49.40	0	0.00	49.20	1	4,805	0.02%
2020/12/01	0	0.00	2.1	48.60	48.85	-2.1	4,779	-0.04%
2020/11/26	0	0.00	1	48.55	48.65	-1	4,653	-0.02%
2020/11/25	0	0.00	6.7	48.45	48.25	-6.7	4,727	-0.14%
2020/11/24	0.1	48.40	5	48.55	48.30	-4.9	4,747	-0.10%
2020/11/20	2	48.15	0	0.00	48.00	2	4,681	0.04%
2020/11/19	1.1	48.69	3	48.75	48.75	-1.9	4,638	-0.04%
2020/11/18	0	0.00	11	48.69	48.55	-11	4,609	-0.24%
2020/11/17	0	0.00	7	48.01	48.30	-7	4,579	-0.15%
2020/11/16	0	0.00	11	47.80	47.60	-11	4,603	-0.24%
2020/11/11	0	0.00	12	47.36	47.70	-12	4,608	-0.26%
2020/11/09	0	0.00	3	47.40	47.40	-3	4,629	-0.06%
2020/11/05	0	0.00	5	47.30	47.30	-5	4,711	-0.11%
2020/11/04	0	0.00	23	47.16	47.25	-23	4,729	-0.49%
2020/11/03	0	0.00	1	46.30	46.50	-1	4,732	-0.02%
2020/11/02	1	45.90	0	0.00	45.85	1	4,759	0.02%
2020/10/29	0	0.00	3	46.65	46.50	-3	4,903	-0.06%
2020/10/28	0	0.00	2	46.38	46.55	-2	5,203	-0.04%
2020/10/20	2	45.83	0	0.00	45.80	2	6,185	0.03%
2020/10/15	0	0.00	6	45.63	45.55	-6	6,309	-0.10%
2020/10/14	4.3	45.69	0	0.00	45.40	4.3	6,344	0.07%
2020/10/13	0	0.00	18.5	45.80	45.70	-18.5	6,410	-0.29%
2020/10/12	2	45.70	0	0.00	45.75	2	6,555	0.03%
2020/10/07	2	45.60	0	0.00	45.40	2	6,787	0.03%
2020/10/05	4.2	45.70	0	0.00	45.80	4.2	6,944	0.06%
2020/09/29	7	45.73	0	0.00	45.50	7	7,142	0.10%
2020/09/24	4	45.21	0	0.00	45.00	4	7,318	0.05%
2020/09/22	5	45.92	0	0.00	45.85	5	7,388	0.07%
2020/09/18	1	46.70	0	0.00	46.85	1	7,638	0.01%
2020/09/16	0	0.00	1	47.45	47.50	-1	8,393	-0.01%
2020/09/09	2	45.85	0	0.00	46.15	2	9,381	0.02%
2020/09/07	7	46.20	1	46.30	46.20	6	9,561	0.06%
2020/09/02	5	46.10	0	0.00	46.05	5	9,893	0.05%
2020/09/01	1	46.00	0	0.00	46.20	1	9,956	0.01%
2020/08/27	10	46.92	5	46.80	46.90	5	10,152	0.05%
2020/08/26	9	46.85	0	0.00	47.00	9	10,196	0.09%
2020/08/24	6	46.83	0	0.00	46.90	6	10,330	0.06%
2020/08/21	1	47.00	0	0.00	47.00	1	10,385	0.01%
2020/08/20	3	47.00	10	46.70	46.90	-7	10,416	-0.07%
2020/08/19	0	0.00	74	48.51	48.10	-74	10,435	-0.71%
2020/08/18	0	0.00	1	47.75	47.95	-1	10,385	-0.01%
2020/08/17	0	0.00	20	47.94	47.85	-20	10,402	-0.19%
2020/08/14	6	47.23	1	47.00	47.20	5	10,414	0.05%
2020/08/13	0	0.00	1	47.80	47.80	-1	10,395	-0.01%
2020/08/12	1	47.55	0	0.00	47.60	1	10,470	0.01%
2020/08/11	7	48.07	0	0.00	48.00	7	10,470	0.07%
2020/08/10	4	48.61	1	48.60	48.50	3	10,523	0.03%
2020/08/07	0	0.00	15	49.08	48.95	-15	10,562	-0.14%
2020/08/06	6	48.77	0	0.00	48.85	6	10,557	0.06%
2020/08/05	1	49.30	20	49.85	49.10	-19	10,579	-0.18%
2020/08/04	8	48.75	44	49.14	49.35	-36	10,545	-0.34%
2020/08/03	14	49.04	91	49.83	48.60	-77	10,452	-0.74%
2020/07/31	233	49.70	43	49.13	49.60	190	10,222	1.86%	大買/鉅額交易
2020/07/30	4	45.23	2	45.65	45.70	2	9,516	0.02%
2020/07/29	1	45.40	2	45.25	44.80	-1	9,473	-0.01%
2020/07/28	5	45.23	1	45.05	45.05	4	9,560	0.04%
2020/07/27	13	46.30	3	45.55	45.50	10	9,662	0.10%
2020/07/23	4	46.65	0	0.00	46.55	4	9,683	0.04%
2020/07/22	3	46.67	0	0.00	46.70	3	9,665	0.03%
2020/07/21	2	47.00	0	0.00	46.80	2	9,641	0.02%
2020/07/20	1	46.50	0	0.00	47.00	1	9,628	0.01%
2020/07/17	10	47.01	0	0.00	46.70	10	9,646	0.10%
2020/07/16	2	47.40	0	0.00	46.90	2	9,635	0.02%
2020/07/15	10	47.02	4	47.11	47.40	6	9,551	0.06%
2020/07/13	5	46.71	0	0.00	47.10	5	9,445	0.05%
2020/07/10	6	46.99	10	47.00	46.70	-4	9,418	-0.04%
2020/07/09	1	47.15	0	0.00	47.10	1	9,373	0.01%
2020/07/07	1	47.05	2	46.75	47.05	-1	9,124	-0.01%
2020/07/06	13	46.93	0	0.00	47.05	13	9,052	0.14%
2020/07/03	6	47.10	1	46.85	46.85	5	9,031	0.06%
2020/06/30	2	46.65	0	0.00	46.30	2	9,056	0.02%
2020/06/29	10	46.56	0	0.00	46.50	10	9,047	0.11%
2020/06/24	4	47.80	2	47.75	47.30	2	8,911	0.02%
2020/06/23	14	48.15	0	0.00	47.40	14	8,773	0.16%
2020/06/22	2	53.35	4	53.10	53.10	-2	8,201	-0.02%
2020/06/19	0	0.00	1	52.50	52.40	-1	7,984	-0.01%
2020/06/18	0	0.00	2	52.15	52.40	-2	7,710	-0.03%
2020/06/17	4	51.20	1	51.40	51.30	3	7,599	0.04%
2020/06/16	1	50.90	0	0.00	51.10	1	7,683	0.01%
2020/06/12	1	49.80	3	50.60	50.80	-2	7,842	-0.03%
2020/06/11	1	51.20	1	51.30	50.70	0	7,891	0.00%
2020/06/10	2	51.20	1	51.00	51.40	1	7,831	0.01%
2020/06/09	1	50.80	0	0.00	50.60	1	7,922	0.01%
2020/06/08	0	0.00	5	50.80	50.80	-5	8,045	-0.06%
2020/06/05	0	0.00	0.1	50.00	50.40	-0.1	8,035	0.00%
2020/06/03	0	0.00	2	49.75	49.55	-2	8,104	-0.02%
2020/05/28	2	48.70	0	0.00	48.20	2	8,270	0.02%
2020/05/27	0	0.00	1	48.80	48.65	-1	8,475	-0.01%
2020/05/26	0	48.00	1	48.15	48.00	-1	8,632	-0.01%
2020/05/25	0	0.00	1	47.25	47.25	-1	8,538	-0.01%
2020/05/19	0	0.00	3	46.58	46.80	-3	8,790	-0.03%
2020/05/15	2	46.00	0	0.00	46.10	2	8,648	0.02%
2020/05/11	0	0.00	1	47.25	46.95	-1	8,288	-0.01%
2020/05/06	1	46.55	0	0.00	46.55	1	8,039	0.01%
2020/05/05	0	0.00	1	46.60	46.65	-1	7,985	-0.01%
2020/05/04	1	45.15	11	45.65	46.50	-10	7,975	-0.13%
2020/04/30	2	46.25	7	46.28	46.50	-5	7,841	-0.06%
2020/04/29	0	0.00	11	45.55	45.40	-11	7,718	-0.14%
2020/04/28	1	45.05	11	44.76	45.05	-10	7,755	-0.13%
2020/04/27	0	0.00	10	44.45	44.40	-10	7,854	-0.13%
2020/04/24	3	44.02	13	43.95	43.80	-10	7,811	-0.13%
2020/04/23	12.1	43.66	10	44.00	44.00	2.1	7,797	0.03%
2020/04/22	13	43.31	0	0.00	43.50	13	7,731	0.17%
2020/04/21	2	43.03	1	42.85	43.00	1	7,654	0.01%
2020/04/20	20	43.30	20	43.50	43.45	0	7,573	0.00%
2020/04/17	10	43.45	10	43.70	42.95	0	7,499	0.00%
2020/04/16	22	43.17	0	0.00	43.20	22	7,392	0.30%
2020/04/15	0	0.00	22	43.66	43.70	-22	7,306	-0.30%
2020/04/13	1	42.20	0	0.00	42.55	1	7,209	0.01%
2020/04/08	2	42.25	0	0.00	42.15	2	7,196	0.03%
2020/04/01	0	0.00	20	41.45	41.35	-20	6,917	-0.29%
2020/03/31	20	41.05	20	41.35	41.30	0	6,843	0.00%
2020/03/27	20	41.05	20	41.55	40.95	0	6,649	0.00%
2020/03/26	20	40.95	0	0.00	40.85	20	6,591	0.30%
2020/03/24	1	40.10	0	0.00	39.35	1	6,524	0.02%
2020/03/23	1	38.55	0	0.00	38.55	1	6,496	0.02%
2020/03/20	0	0.00	30	39.08	40.65	-30	6,462	-0.46%
2020/03/19	0	0.00	10	37.80	37.80	-10	6,314	-0.16%
2020/03/13	1	39.50	1	40.70	41.30	0	5,725	0.00%
2020/03/12	0	0.00	1	42.05	42.00	-1	5,480	-0.02%
2020/03/11	1	44.00	0	0.00	44.20	1	5,258	0.02%
2020/03/10	2	44.15	3	44.43	44.00	-1	5,216	-0.02%
2020/03/09	1	43.45	0	0.00	44.00	1	5,074	0.02%
2020/03/06	1	44.20	0	0.00	44.35	1	5,015	0.02%
2020/03/04	45	45.11	6	45.06	45.10	39	4,875	0.80%
2020/03/03	0	0.00	1	44.00	43.95	-1	4,719	-0.02%
2020/03/02	2	42.93	0	0.00	42.85	2	4,574	0.04%
2020/02/25	0	0.00	1	44.15	43.95	-1	4,492	-0.02%
2020/02/24	2	44.03	5	44.05	44.00	-3	4,496	-0.07%
2020/02/21	10	45.60	0	0.00	45.60	10	4,422	0.23%
2020/02/20	31	46.88	0	0.00	46.60	31	4,361	0.71%
2020/02/14	3	47.50	0	0.00	47.30	3	4,386	0.07%
2020/02/03	0	0.00	0	47.05	47.00	0	4,925	0.00%
2020/01/20	0	0.00	2	50.10	50.00	-2	4,775	-0.04%
2020/01/03	0	0.00	25	49.63	49.70	-25	6,196	-0.40%
2020/01/02	26	49.31	2	49.25	49.20	24	6,312	0.38%
2019/12/26	1	49.90	0	0.00	49.90	1	6,561	0.02%
2019/12/18	0	0.00	2	50.70	51.10	-2	6,984	-0.03%
2019/12/13	0	0.00	20	50.10	50.20	-20	7,061	-0.28%
2019/12/12	0	0.00	21	50.20	49.70	-21	7,039	-0.30%
2019/12/11	0	0.00	15	49.90	49.90	-15	7,034	-0.21%
2019/12/10	15	49.20	0	0.00	49.15	15	7,045	0.21%
2019/11/29	1	48.50	0	0.00	48.40	1	7,151	0.01%
2019/11/28	1	49.40	0	0.00	49.10	1	7,169	0.01%
2019/11/27	20	49.70	0	0.00	49.60	20	7,282	0.27%
2019/11/26	20	49.75	0	0.00	49.75	20	7,305	0.27%
2019/11/21	3	50.30	0	0.00	50.60	3	7,051	0.04%
2019/11/18	0	0.00	1	50.70	50.60	-1	7,096	-0.01%
2019/11/15	4	50.04	2	49.70	49.95	2	7,244	0.03%
2019/11/14	1	49.50	0.3	49.50	49.45	0.7	7,295	0.01%
2019/11/13	0	0.00	0	50.00	49.95	0	7,462	0.00%
2019/11/12	5	49.69	5	49.90	50.60	0	7,580	0.00%
2019/11/11	2	49.83	0	0.00	49.90	2	7,577	0.03%
2019/11/07	0	0.00	3	50.80	51.10	-3	7,684	-0.04%
2019/11/04	0	0.00	5	50.20	50.70	-5	7,945	-0.06%
2019/10/31	5	49.52	5	49.66	50.20	0	8,248	0.00%
2019/10/29	0	0.00	5	49.65	49.90	-5	8,695	-0.06%
2019/10/28	5	49.05	0	0.00	49.55	5	8,690	0.06%
2019/10/23	4	49.39	2	50.50	49.20	2	8,508	0.02%
2019/10/22	0	0.00	22.4	50.18	51.50	-22.4	8,344	-0.27%
2019/10/21	3	48.02	0	0.00	48.00	3	7,972	0.04%
2019/10/18	5	48.16	1	48.65	48.05	4	8,163	0.05%
2019/10/17	1	48.35	0	0.00	48.55	1	8,089	0.01%
2019/10/16	1	48.45	0	0.00	48.90	1	8,062	0.01%
2019/10/04	5	48.90	2	48.70	48.90	3	7,876	0.04%
2019/10/01	1	49.40	1	48.60	48.90	0	7,650	0.00%
2019/09/25	0	0.00	1	49.95	49.80	-1	7,362	-0.01%
2019/09/17	0	0.00	1	47.90	48.15	-1	7,066	-0.01%
2019/09/16	1	48.00	0	0.00	48.15	1	7,141	0.01%
2019/09/09	0	0.00	1	49.20	49.40	-1	7,083	-0.01%
2019/09/05	0	0.00	2	48.30	48.75	-2	7,039	-0.03%
2019/09/04	0	0.00	2	48.48	48.60	-2	6,968	-0.03%
2019/09/03	3	47.88	0	0.00	47.70	3	6,916	0.04%
2019/09/02	1	49.05	0	0.00	48.95	1	6,898	0.01%
2019/08/30	0	0.00	6	49.45	50.00	-6	6,881	-0.09%
2019/08/26	2	48.65	0	0.00	48.25	2	6,675	0.03%
2019/08/22	0	0.00	1	48.55	48.55	-1	6,697	-0.01%
2019/08/21	1	47.75	0	0.00	48.00	1	6,822	0.01%
2019/08/20	1	48.05	3	48.77	49.00	-2	6,719	-0.03%
2019/08/19	1	47.20	0	0.00	47.10	1	6,537	0.02%
2019/08/16	0	0.00	1	47.50	47.90	-1	6,449	-0.02%
2019/08/12	2	46.73	2	47.58	46.40	0	6,048	0.00%
2019/08/06	0	0.00	2	46.80	46.80	-2	5,647	-0.04%
2019/08/02	0	0.00	4	46.86	47.00	-4	5,354	-0.07%
2019/08/01	1	46.10	2	45.93	46.25	-1	5,076	-0.02%
2019/06/24	0	0.00	1	45.50	45.00	-1	4,460	-0.02%
2019/06/21	1	45.10	0	0.00	44.80	1	4,478	0.02%
2019/06/17	0	0.00	2	45.33	45.05	-2	4,482	-0.04%
2019/06/10	0	0.00	1	45.80	46.00	-1	4,664	-0.02%
2019/06/04	0	0.00	1	45.55	45.25	-1	4,691	-0.02%
2019/06/03	0	0.00	2	45.48	45.50	-2	4,712	-0.04%
2019/05/31	0	0.00	2	45.08	45.10	-2	4,723	-0.04%
2019/05/30	0	0.00	2	44.88	45.10	-2	4,772	-0.04%
2019/05/21	1	44.00	0	0.00	44.20	1	5,284	0.02%
2019/05/16	0	0.00	1	43.55	43.05	-1	5,314	-0.02%
2019/05/14	0	0.00	1	42.45	42.80	-1	5,453	-0.02%
2019/05/08	0	0.00	1	43.70	43.30	-1	5,802	-0.02%
2019/05/02	2	43.25	0	0.00	43.40	2	6,055	0.03%
2019/04/08	0	0.00	2	45.00	45.35	-2	7,083	-0.03%
2019/04/01	0	0.00	1	44.90	44.60	-1	7,061	-0.01%
2019/03/28	1	44.30	0	0.00	44.05	1	6,945	0.01%
2019/03/25	0	0.00	2	44.95	45.30	-2	7,124	-0.03%
2019/03/19	1	44.30	0	0.00	44.15	1	7,223	0.01%
2019/03/04	1	43.10	0	0.00	43.10	1	8,087	0.01%
2019/02/27	4	44.80	0	0.00	44.55	4	7,947	0.05%
2019/02/26	0	0.00	4	47.13	47.20	-4	7,749	-0.05%
2019/02/19	2	45.58	0	0.00	45.25	2	7,756	0.03%
2019/02/18	0	0.00	1	46.20	46.15	-1	7,802	-0.01%
2019/02/14	2	45.28	0	0.00	45.65	2	7,846	0.03%
2019/02/13	0	0.00	2	46.45	46.70	-2	7,813	-0.03%
2019/01/30	0	0.00	1	45.10	45.25	-1	7,772	-0.01%
2019/01/29	0	0.00	1	44.80	44.85	-1	7,693	-0.01%
2019/01/28	0	0.00	1	44.50	44.50	-1	7,670	-0.01%
2019/01/25	0	0.00	2	44.45	44.50	-2	7,655	-0.03%
2019/01/17	0	42.75	0	0.00	42.95	0	7,352	0.00%
2019/01/11	0	0.00	1	43.00	42.95	-1	7,295	-0.01%
2019/01/09	0	0.00	4	42.83	43.30	-4	7,077	-0.06%
2019/01/08	0	0.00	1	41.50	41.60	-1	6,880	-0.01%
2019/01/07	0	0.00	1	41.35	41.45	-1	6,838	-0.01%
2019/01/03	0	0.00	4	41.25	41.50	-4	6,932	-0.06%
2019/01/02	0	0.00	1	40.70	40.65	-1	6,840	-0.01%
2018/12/26	3	39.70	0	0.00	39.90	3	6,852	0.04%
2018/12/24	1	40.55	0	0.00	40.40	1	6,848	0.01%
2018/12/19	0	0.00	3	40.73	41.00	-3	6,774	-0.04%
2018/12/13	0	0.00	1	40.60	40.75	-1	6,633	-0.02%
2018/12/10	0	0.00	1	40.60	40.95	-1	6,518	-0.02%
2018/12/06	3	40.22	2	40.25	41.00	1	6,658	0.02%
2018/12/04	0	0.00	1	41.50	41.65	-1	6,591	-0.02%
2018/12/03	2	41.00	5	41.06	41.30	-3	6,481	-0.05%
2018/11/30	1	39.65	1	40.30	40.90	0	6,372	0.00%
2018/11/29	0	0.00	2	40.15	40.00	-2	5,899	-0.03%
2018/11/28	0	0.00	1	39.75	39.70	-1	5,771	-0.02%
2018/11/27	0	0.00	1	39.00	39.35	-1	5,615	-0.02%
2018/11/23	0	0.00	2	38.05	38.00	-2	5,413	-0.04%
2018/11/19	0	0.00	2	38.75	38.70	-2	5,198	-0.04%
2018/11/13	0	0.00	1	38.10	38.15	-1	4,951	-0.02%
2018/11/12	0	0.00	1	38.70	38.45	-1	4,894	-0.02%
2018/11/09	3	37.97	0	0.00	38.00	3	4,868	0.06%
2018/11/06	0	0.00	1	37.85	38.00	-1	4,792	-0.02%
2018/11/05	0	0.00	2	37.55	37.80	-2	4,786	-0.04%
2018/10/31	1	35.10	1	35.15	35.50	0	4,742	0.00%
2018/10/30	0	0.00	1	35.75	35.75	-1	4,618	-0.02%
2018/10/24	0	0.00	1	35.75	35.65	-1	4,770	-0.02%
2018/10/23	0	0.00	1	35.30	35.65	-1	4,777	-0.02%
2018/10/22	0	0.00	1	35.00	34.70	-1	4,757	-0.02%
2018/10/19	0	0.00	1	34.25	34.50	-1	4,807	-0.02%
2018/10/16	1	33.70	0	0.00	33.95	1	4,910	0.02%
2018/10/15	1	33.65	0	0.00	33.65	1	4,934	0.02%
2018/10/11	3	33.95	0	0.00	33.05	3	4,978	0.06%
2018/10/05	4	36.13	0	0.00	36.50	4	5,088	0.08%
2018/10/04	1	36.90	0	0.00	36.80	1	5,058	0.02%
2018/09/28	0	0.00	1	39.00	38.40	-1	5,182	-0.02%
2018/09/27	0	0.00	2	38.20	38.40	-2	5,130	-0.04%
2018/09/21	0	0.00	1	38.20	38.10	-1	5,172	-0.02%
2018/09/19	0	0.00	1	37.80	37.80	-1	5,127	-0.02%
2018/09/18	0	0.00	0	37.60	37.70	0	5,159	0.00%
2018/09/12	0.2	35.80	1	36.00	35.60	-0.8	5,214	-0.02%
2018/09/10	1	35.40	0	0.00	35.35	1	5,371	0.02%
2018/09/06	1	35.75	1	35.75	35.80	0	5,543	0.00%
2018/08/29	0	0.00	1	36.50	36.50	-1	5,779	-0.02%
2018/08/23	1	35.55	0	0.00	35.55	1	5,967	0.02%
2018/08/17	2	35.25	0	0.00	35.25	2	5,988	0.03%
2018/08/15	0	0.00	1	36.25	35.70	-1	5,961	-0.02%
2018/08/14	2	36.40	1	36.20	35.90	1	5,911	0.02%
2018/08/08	1	39.95	0	0.00	40.10	1	5,673	0.02%
2018/08/07	1	39.95	0	0.00	39.95	1	5,628	0.02%
2018/08/03	4	39.70	0	0.00	39.80	4	5,577	0.07%
2018/08/02	0	0.00	1	39.95	39.70	-1	5,595	-0.02%
2018/07/30	5	39.90	2	39.80	39.95	3	5,475	0.05%
2018/07/26	0	0.00	1	39.70	39.75	-1	5,466	-0.02%
2018/07/25	0	0.00	1	39.30	39.10	-1	5,453	-0.02%
2018/07/17	1	38.10	1	38.50	38.15	0	5,279	0.00%
2018/07/09	1	35.95	0	0.00	36.10	1	5,014	0.02%
2018/07/06	1	35.85	0	0.00	35.80	1	5,007	0.02%
2018/07/05	1	36.30	0	0.00	36.20	1	4,984	0.02%
2018/07/04	1	36.50	0	0.00	36.50	1	5,016	0.02%
2018/07/03	3	36.57	0	0.00	36.50	3	5,123	0.06%
2018/06/28	2	36.90	0	0.00	36.95	2	5,009	0.04%
2018/06/26	1	37.00	0	0.00	37.00	1	4,973	0.02%
2018/06/25	3	37.50	0	0.00	37.45	3	4,848	0.06%
2018/06/20	1	38.10	0	0.00	38.10	1	4,731	0.02%
2018/06/19	7	38.11	0	0.00	38.15	7	4,700	0.15%
2018/06/15	2	38.80	0	0.00	38.55	2	4,664	0.04%
2018/06/14	2	39.60	0	0.00	39.25	2	4,513	0.04%
2018/06/11	0	0.00	0.6	39.95	39.95	-0.6	4,693	-0.01%
2018/06/07	0	0.00	3	40.40	40.60	-3	4,985	-0.06%
2018/06/05	0	0.00	3	39.28	39.30	-3	5,074	-0.06%
2018/06/04	1	39.00	0	0.00	39.05	1	5,102	0.02%
2018/05/30	1	38.60	0	0.00	38.50	1	5,092	0.02%
2018/05/28	0.5	39.10	0	0.00	39.20	0.5	5,575	0.01%
2018/05/23	2	38.35	0	0.00	38.25	2	6,605	0.03%
2018/05/22	1	38.45	2	38.55	38.45	-1	6,619	-0.02%
2018/05/21	0.5	38.55	0	0.00	38.55	0.5	6,735	0.01%
2018/05/18	5	38.15	0	0.00	38.15	5	6,780	0.07%
2018/05/15	2	38.30	0	0.00	38.20	2	6,935	0.03%
2018/05/10	0.3	38.50	0	0.00	38.45	0.3	7,125	0.00%
2018/05/08	0	0.00	1	38.30	38.50	-1	7,162	-0.01%
2018/05/07	1	37.55	0	0.00	37.60	1	7,132	0.01%
2018/05/03	1	38.00	0	0.00	38.00	1	7,152	0.01%
2018/04/30	3	38.53	0	0.00	39.25	3	7,204	0.04%
2018/04/24	1	39.60	0	0.00	39.15	1	7,276	0.01%
2018/04/18	1	40.50	0	0.00	40.65	1	7,217	0.01%
2018/04/16	0	0.00	3	41.40	41.40	-3	7,188	-0.04%
2018/04/12	0	0.00	2	40.95	40.95	-2	7,202	-0.03%
2018/04/10	0.4	40.50	0	0.00	40.50	0.4	7,210	0.00%
2018/04/03	1	40.35	0	0.00	40.30	1	7,080	0.01%
2018/03/31	0	0.00	1	41.50	41.40	-1	7,119	-0.01%
2018/03/30	3	40.95	0	0.00	40.65	3	7,112	0.04%
2018/03/29	0	0.00	2	40.25	40.70	-2	7,101	-0.03%
2018/03/27	2	40.73	0	0.00	40.80	2	7,048	0.03%
2018/03/23	4	40.19	1	40.05	40.50	3	7,119	0.04%
2018/03/22	1	41.30	0	0.00	41.40	1	7,142	0.01%
2018/03/15	2.3	41.13	4	41.60	42.35	-1.7	7,535	-0.02%
2018/03/14	4	41.05	0	0.00	40.75	4	7,453	0.05%
2018/03/12	4	42.26	0	0.00	42.00	4	7,268	0.06%
2018/03/09	6	42.50	6	42.76	42.60	0	7,218	0.00%
2018/03/08	0	0.00	10	42.68	42.70	-10	7,228	-0.14%
2018/03/07	2.3	43.26	2	42.78	42.60	0.3	7,236	0.00%
2018/03/06	10.4	43.49	10	43.30	43.30	0.4	7,397	0.00%
2018/03/01	8	42.89	6	43.20	42.70	2	7,735	0.03%
2018/02/27	0	0.00	3	43.90	42.00	-3	7,397	-0.04%
2018/02/26	13	43.94	3	43.75	43.00	10	7,153	0.14%
2018/02/23	0	0.00	5	41.84	42.70	-5	6,778	-0.07%
2018/02/22	1	39.00	0	0.00	39.35	1	6,571	0.02%
2018/02/21	0	0.00	5	39.70	39.60	-5	6,570	-0.08%
2018/02/09	7	37.24	0	0.00	37.65	7	6,548	0.11%
2018/02/08	1	38.45	0	0.00	38.35	1	6,568	0.02%
2018/02/06	1	39.00	0	0.00	39.30	1	6,835	0.01%
2018/02/05	2	40.25	0	0.00	41.20	2	6,900	0.03%
2018/01/25	0	0.00	4	42.76	43.10	-4	7,575	-0.05%
2018/01/24	2	41.60	0	0.00	41.90	2	7,627	0.03%
2018/01/23	0	0.00	1	41.45	41.60	-1	7,740	-0.01%
2018/01/18	0	0.00	17	41.30	41.40	-17	7,889	-0.22%
2018/01/17	0	0.00	3	40.47	40.35	-3	7,809	-0.04%
2018/01/12	0	0.00	1	40.05	40.10	-1	7,977	-0.01%
2018/01/11	5	38.72	0	0.00	38.80	5	8,045	0.06%
2018/01/10	0	0.00	3	39.85	39.90	-3	8,251	-0.04%
2018/01/09	0	0.00	1	39.40	39.40	-1	8,350	-0.01%
2018/01/08	0	0.00	1	39.80	39.90	-1	8,383	-0.01%
2018/01/03	5	40.20	0	0.00	40.00	5	8,536	0.06%