晶宏 (3141)-合庫-台南券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
96.0
漲跌
▲0.1
漲幅
+0.10%
成交量
2,708張
產業
上櫃半導體類股
550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

晶宏 (3141)籌碼相關－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/05/13	0	0.00	2	94.50	96.00	-2	843	-0.24%
2024/05/10	2	96.80	3	96.13	95.90	-1	805	-0.12%
2024/05/07	12	93.22	0	0.00	92.20	12	727	1.65%
2024/05/03	0	0.00	1	87.10	86.20	-1	653	-0.15%
2024/05/02	0	0.00	1	84.50	84.70	-1	639	-0.16%
2024/04/29	1	83.30	0	0.00	84.60	1	637	0.16%
2024/04/24	1	85.50	0	0.00	86.80	1	619	0.16%
2024/04/23	0	0.00	2	83.30	83.80	-2	603	-0.33%
2024/03/27	0	0.00	1	79.00	78.30	-1	711	-0.14%
2024/03/22	2	77.50	1	77.40	78.90	1	698	0.14%
2024/03/20	0	0.00	0	76.10	75.70	0	692	0.00%
2024/03/19	0	0.00	1	77.20	76.60	-1	709	-0.14%
2024/03/15	2	77.85	0	0.00	77.50	2	708	0.28%
2024/03/13	5	80.60	0	0.00	78.60	5	732	0.68%
2024/03/08	0	0.00	5	83.06	82.60	-5	764	-0.65%
2024/02/20	1	92.00	0	0.00	92.20	1	974	0.10%
2024/02/01	0	0.00	1	90.80	90.70	-1	1,077	-0.09%
2024/01/29	1	91.50	0	0.00	92.40	1	1,093	0.09%
2024/01/26	1	92.20	0	0.00	91.90	1	1,093	0.09%
2024/01/24	0	0.00	1	92.30	92.60	-1	1,081	-0.09%
2024/01/23	1	93.10	1	92.60	93.10	0	1,086	0.00%
2024/01/12	0	0.00	1	93.90	93.00	-1	1,081	-0.09%
2024/01/09	0	0.00	1	94.70	94.30	-1	1,073	-0.09%
2024/01/05	0.1	96.50	0	0.00	96.00	0.1	1,067	0.01%
2023/12/28	1	101.50	0	0.00	100.50	1	1,059	0.09%
2023/12/27	0	0.00	7	103.50	103.00	-7	1,057	-0.66%
2023/12/25	1	102.50	0	0.00	102.50	1	1,018	0.10%
2023/12/22	0	0.00	1	100.00	101.50	-1	919	-0.11%
2023/12/18	1	96.90	0	0.00	96.60	1	870	0.11%
2023/12/15	0	0.00	1	97.50	96.90	-1	871	-0.11%
2023/12/14	1	100.00	0	0.00	98.20	1	868	0.12%
2023/12/07	0	0.00	1	102.50	100.50	-1	811	-0.12%
2023/12/06	4	101.50	0	0.00	104.00	4	800	0.50%
2023/12/05	2	100.50	0	0.00	100.50	2	774	0.26%
2023/12/04	2	103.00	4	103.00	103.00	-2	764	-0.26%
2023/12/01	6	101.33	2	101.75	100.00	4	743	0.54%
2023/11/30	0	0.00	5	101.50	101.50	-5	744	-0.67%
2023/11/24	0	0.00	3	97.90	96.70	-3	713	-0.42%
2023/11/22	0	0.00	7	101.00	100.00	-7	607	-1.15%
2023/11/15	5	100.50	0	0.00	99.60	5	542	0.92%
2023/11/14	2	100.25	1	98.60	98.60	1	525	0.19%
2023/11/10	1	98.10	1	97.40	96.40	0	506	0.00%
2023/11/09	1	96.80	2	96.65	97.80	-1	489	-0.20%
2023/11/06	1	93.00	0	0.00	93.20	1	490	0.20%
2023/11/02	1	91.50	0	0.00	91.50	1	504	0.20%
2023/11/01	0	0.00	2	91.50	91.50	-2	513	-0.39%
2023/10/31	2	87.50	0	0.00	87.50	2	503	0.40%
2023/10/27	0	0.00	1	86.80	85.70	-1	525	-0.19%
2023/10/12	0	0.00	1	89.50	89.70	-1	1,034	-0.10%
2023/10/11	1	87.40	0	0.00	87.10	1	1,046	0.10%
2023/10/03	0	0.00	1	90.90	90.90	-1	1,200	-0.08%
2023/10/02	1	89.80	0	0.00	89.50	1	1,209	0.08%
2023/09/06	1	93.50	0	0.00	93.60	1	1,580	0.06%
2023/09/04	0	0.00	3	93.10	93.50	-3	1,605	-0.19%
2023/08/22	1	87.00	0	0.00	87.00	1	1,705	0.06%
2023/08/21	3	88.10	0	0.00	88.00	3	1,723	0.17%
2023/08/17	0	0.00	3	90.20	90.80	-3	1,773	-0.17%
2023/08/14	2	85.20	0	0.00	84.10	2	1,788	0.11%
2023/08/11	3	87.40	4	87.03	87.00	-1	1,795	-0.06%
2023/08/09	2	95.00	1	95.20	94.30	1	1,787	0.06%
2023/08/08	1	96.20	0	0.00	96.00	1	1,783	0.06%
2023/08/04	0	102.00	1	101.50	101.00	-1	1,776	-0.06%
2023/08/01	2	104.00	1	103.00	102.50	1	1,795	0.06%
2023/07/31	1	102.50	6	104.33	103.00	-5	1,825	-0.27%
2023/07/27	0	0.00	1	106.00	105.50	-1	1,896	-0.05%
2023/07/25	2	102.00	0	0.00	103.50	2	2,001	0.10%
2023/07/24	2	102.50	0	0.00	101.50	2	1,997	0.10%
2023/07/21	6	108.42	1	107.50	107.50	5	1,970	0.25%
2023/07/20	4	112.00	7	112.79	111.50	-3	1,948	-0.15%
2023/07/19	3	108.33	0	0.00	106.00	3	1,806	0.17%
2023/07/17	3	104.50	0	0.00	103.50	3	1,722	0.17%
2023/07/13	0	0.00	1	104.50	104.00	-1	1,717	-0.06%
2023/07/12	4	105.62	0	0.00	103.50	4	1,711	0.23%
2023/07/11	1	107.50	1	107.00	106.50	0	1,731	0.00%
2023/07/10	1	100.50	2	104.75	105.00	-1	1,746	-0.06%
2023/07/07	1	99.60	0	0.00	99.50	1	1,704	0.06%
2023/07/04	6	102.67	5	103.00	101.50	1	1,730	0.06%
2023/06/30	0	0.00	2	102.00	102.00	-2	1,722	-0.12%
2023/06/27	1	100.50	0	0.00	98.50	1	1,762	0.06%
2023/06/26	1	95.10	0	0.00	98.40	1	1,773	0.06%
2023/06/21	2	102.00	0	0.00	101.50	2	1,769	0.11%
2023/06/19	1	103.50	0	0.00	103.00	1	1,839	0.05%
2023/06/15	1	105.00	0	0.00	106.00	1	1,900	0.05%
2023/06/14	1	106.00	0	0.00	107.00	1	1,908	0.05%
2023/06/13	0	0.00	7	104.64	105.50	-7	1,896	-0.37%
2023/06/08	0	0.00	2	94.90	96.70	-2	1,838	-0.11%
2023/06/07	1	96.10	0	0.00	96.10	1	1,875	0.05%
2023/06/06	1	96.50	0	0.00	96.10	1	1,909	0.05%
2023/06/05	0	0.00	1	100.50	100.00	-1	1,907	-0.05%
2023/06/02	1	98.50	0	0.00	99.00	1	1,936	0.05%
2023/06/01	6	99.10	0	0.00	98.70	6	2,047	0.29%
2023/05/31	0	0.00	1	101.50	100.00	-1	2,324	-0.04%
2023/05/26	1	99.50	1	100.00	101.00	0	2,462	0.00%
2023/05/25	0	0.00	4	101.88	99.00	-4	2,495	-0.16%
2023/05/24	1	101.00	0	0.00	100.50	1	2,562	0.04%
2023/05/22	3	98.10	0	0.00	98.60	3	2,763	0.11%
2023/05/19	6	99.82	7	98.37	98.10	-1	2,886	-0.03%
2023/05/18	13	100.35	13	99.72	99.40	0	3,098	0.00%
2023/05/17	3	99.63	2	98.65	99.90	1	3,121	0.03%
2023/05/12	1	97.60	0	0.00	97.60	1	3,247	0.03%
2023/05/11	2	97.25	0	0.00	96.20	2	3,332	0.06%
2023/05/10	0	0.00	1	97.60	98.70	-1	3,381	-0.03%
2023/05/09	1	98.40	2	98.60	98.20	-1	3,448	-0.03%
2023/05/08	0	0.00	1	102.00	101.50	-1	3,512	-0.03%
2023/05/05	1	100.50	1	102.00	102.50	0	3,743	0.00%
2023/05/04	3	105.50	2	105.00	104.50	1	3,934	0.03%
2023/05/03	2	109.25	1	110.50	107.50	1	4,001	0.02%
2023/05/02	1	106.00	1	103.50	109.00	0	4,034	0.00%
2023/04/28	0	0.00	2	104.00	104.00	-2	3,959	-0.05%
2023/04/27	1	94.20	0	0.00	94.90	1	3,956	0.03%
2023/04/26	0	0.00	1	94.20	96.60	-1	3,958	-0.03%
2023/04/25	0	0.00	5	94.82	95.00	-5	3,977	-0.13%
2023/04/21	1	101.00	0	0.00	102.00	1	4,081	0.02%
2023/04/20	1	102.50	0	0.00	102.50	1	4,309	0.02%
2023/04/18	0	0.00	1	109.50	107.00	-1	4,633	-0.02%
2023/04/14	2	110.50	0	0.00	108.00	2	4,632	0.04%
2023/04/13	1	112.00	2	113.00	109.00	-1	4,620	-0.02%
2023/04/12	1	109.50	0	0.00	109.50	1	4,557	0.02%
2023/04/07	0	0.00	2	106.00	105.00	-2	4,510	-0.04%
2023/03/28	2	105.50	1	105.00	105.50	1	4,488	0.02%
2023/03/27	0	0.00	3	110.33	108.50	-3	4,468	-0.07%
2023/03/24	0	0.00	1	112.00	111.50	-1	4,458	-0.02%
2023/03/23	0	0.00	10	111.00	110.00	-10	4,447	-0.22%
2023/03/22	1	111.00	0	0.00	110.00	1	4,459	0.02%
2023/03/20	10	106.50	11	104.91	105.00	-1	4,357	-0.02%
2023/03/17	1	103.50	0	0.00	104.50	1	4,363	0.02%
2023/03/16	5	105.50	0	0.00	104.00	5	4,356	0.11%
2023/03/14	0	0.00	1	108.50	108.50	-1	4,391	-0.02%
2023/03/13	1	111.00	0	0.00	110.50	1	4,414	0.02%
2023/03/10	1	112.50	0	0.00	114.00	1	4,473	0.02%
2023/03/09	1	117.50	0	0.00	116.50	1	4,517	0.02%
2023/03/07	0	0.00	10	118.00	117.50	-10	4,518	-0.22%
2023/03/06	1	119.00	1	118.50	118.50	0	4,509	0.00%
2023/03/03	5	116.80	5	118.20	119.50	0	4,473	0.00%
2023/03/02	3	112.50	0	0.00	111.00	3	4,264	0.07%
2023/03/01	1	109.00	1	112.00	112.00	0	4,229	0.00%
2023/02/24	4	108.50	2	109.50	108.00	2	4,267	0.05%
2023/02/22	4	110.25	1	111.00	110.50	3	4,310	0.07%
2023/02/21	2	116.50	4	115.63	115.00	-2	4,389	-0.05%
2023/02/20	1	113.50	2	113.75	113.50	-1	4,343	-0.02%
2023/02/17	10	111.50	0	0.00	113.00	10	4,303	0.23%
2023/02/16	7	110.21	6	110.50	110.50	1	4,227	0.02%
2023/02/15	1	102.00	1	103.00	103.00	0	4,119	0.00%
2023/02/14	6	102.50	1	103.50	102.00	5	4,194	0.12%
2023/02/13	5	100.50	1	103.00	100.50	4	4,353	0.09%
2023/02/10	7	102.14	5	101.90	101.00	2	4,460	0.04%
2023/02/09	1	108.50	5.5	107.45	106.00	-4.5	4,453	-0.10%
2023/02/08	1	106.00	4	105.63	105.50	-3	4,456	-0.07%
2023/02/07	1	104.99	0	0.00	105.00	1	4,452	0.02%
2023/02/06	3.3	103.00	0	0.00	102.50	3.3	4,448	0.07%
2023/02/03	51.3	104.70	48	105.50	104.50	3.3	4,397	0.07%
2023/02/02	16	98.81	29	104.43	105.00	-13	4,184	-0.31%
2023/02/01	13	96.00	4	97.05	95.50	9	3,998	0.23%
2023/01/31	3	93.90	2	94.45	96.30	1	3,953	0.03%
2023/01/30	0	0.00	1	90.70	91.90	-1	3,902	-0.03%
2023/01/17	0	0.00	1	89.00	89.00	-1	3,897	-0.03%
2023/01/13	3	90.47	1	89.50	88.20	2	3,939	0.05%
2023/01/12	0	0.00	1.1	92.86	89.60	-1.1	3,947	-0.03%
2023/01/11	1	92.70	1	92.50	93.30	0	3,924	0.00%
2023/01/10	10	91.88	7	92.81	93.40	3	3,892	0.08%
2023/01/09	1	89.70	5	90.32	89.50	-4	3,727	-0.11%
2023/01/06	0	0.00	6	88.72	88.60	-6	3,600	-0.17%
2023/01/03	0	0.00	2	77.20	79.60	-2	3,595	-0.06%
2022/12/29	1	77.10	1	77.40	78.10	0	3,719	0.00%
2022/12/28	1	79.50	1	78.70	77.10	0	3,791	0.00%
2022/12/27	0	0.00	1	81.90	80.80	-1	3,825	-0.03%
2022/12/23	0	0.00	1	77.70	79.90	-1	3,919	-0.03%
2022/12/22	1	79.00	4	79.33	79.40	-3	3,956	-0.08%
2022/12/21	0	0.00	1	80.20	78.60	-1	4,022	-0.02%
2022/12/20	1	82.50	1	84.70	79.70	0	4,087	0.00%
2022/12/16	1	86.90	0	0.00	86.20	1	4,207	0.02%
2022/12/15	1	88.20	0	0.00	88.20	1	4,227	0.02%
2022/12/14	0.1	88.40	2	86.60	88.40	-1.9	4,230	-0.04%
2022/12/13	1	85.00	0	0.00	84.90	1	4,248	0.02%
2022/12/12	0	0.00	5	86.30	86.20	-5	4,254	-0.12%
2022/12/08	0	0.00	2	86.85	87.30	-2	4,297	-0.05%
2022/12/07	6	87.80	0	0.00	86.10	6	4,339	0.14%
2022/12/06	1	90.60	0	0.00	89.80	1	4,352	0.02%
2022/12/02	0	0.00	1	95.50	94.60	-1	4,384	-0.02%
2022/12/01	6	94.07	5	95.46	93.30	1	4,410	0.02%
2022/11/30	0	0.00	6	91.95	92.30	-6	4,452	-0.13%
2022/11/29	3	90.70	0	0.00	90.10	3	4,488	0.07%
2022/11/28	0	0.00	2	92.05	91.50	-2	4,557	-0.04%
2022/11/25	1	92.50	0	0.00	91.90	1	4,595	0.02%
2022/11/22	1	90.60	0	0.00	88.90	1	4,604	0.02%
2022/11/21	1	89.60	0	0.00	88.80	1	4,610	0.02%
2022/11/18	2	89.65	0	0.00	90.00	2	4,713	0.04%
2022/11/17	4	92.95	1	93.30	92.00	3	4,669	0.06%
2022/11/11	1	88.50	2	87.00	87.00	-1	5,577	-0.02%
2022/11/09	3	88.27	7	89.00	89.80	-4	5,557	-0.07%
2022/11/08	1	88.10	2	85.80	83.80	-1	5,486	-0.02%
2022/11/07	0	0.00	2	81.20	82.20	-2	5,470	-0.04%
2022/11/04	1	79.40	0	0.00	79.30	1	5,454	0.02%
2022/11/03	0	0.00	1	82.90	83.10	-1	5,415	-0.02%
2022/11/02	3	82.60	3	82.13	81.70	0	5,434	0.00%
2022/10/31	0	0.00	2	77.10	77.50	-2	5,530	-0.04%
2022/10/28	5	76.60	0	0.00	76.60	5	5,665	0.09%
2022/10/27	3	78.67	1	78.00	78.80	2	5,736	0.03%
2022/10/25	1	79.80	0	0.00	78.00	1	5,770	0.02%
2022/10/14	0	0.00	1	77.30	78.50	-1	6,127	-0.02%
2022/10/13	2	76.65	4	72.95	72.90	-2	6,167	-0.03%
2022/10/11	1	81.50	0	0.00	78.90	1	6,158	0.02%
2022/10/06	0	0.00	3	86.07	89.90	-3	6,277	-0.05%
2022/10/05	2	92.20	0	0.00	90.50	2	6,227	0.03%
2022/10/04	1	92.80	0	0.00	91.20	1	6,224	0.02%
2022/10/03	1	90.00	1	91.60	90.00	0	6,259	0.00%
2022/09/30	0	0.00	2	87.25	88.20	-2	6,320	-0.03%
2022/09/29	2	86.70	0	0.00	86.00	2	6,368	0.03%
2022/09/28	2	87.45	0	0.00	85.40	2	6,401	0.03%
2022/09/27	4	91.95	1	92.70	93.30	3	6,397	0.05%
2022/09/26	1	92.00	4	98.10	91.40	-3	6,359	-0.05%
2022/09/23	2	104.00	0	0.00	101.50	2	6,376	0.03%
2022/09/21	0	0.00	1	108.50	108.00	-1	6,444	-0.02%
2022/09/20	2	109.50	0	0.00	109.50	2	6,477	0.03%
2022/09/14	10	113.00	14	109.21	113.00	-4	6,642	-0.06%
2022/09/08	6	112.50	5	113.00	113.00	1	6,691	0.01%
2022/09/06	3	116.33	0	0.00	114.00	3	6,643	0.05%
2022/09/05	3	130.83	5	127.00	126.50	-2	6,632	-0.03%
2022/09/02	3	129.67	3	131.50	130.50	0	6,630	0.00%
2022/08/31	0	0.00	4	128.50	132.50	-4	6,536	-0.06%
2022/08/30	1	126.50	0	0.00	126.50	1	6,515	0.02%
2022/08/29	7	123.79	0	0.00	126.00	7	6,545	0.11%
2022/08/26	4	131.50	0	0.00	130.00	4	6,551	0.06%
2022/08/24	2	127.00	19	127.63	125.50	-17	6,568	-0.26%
2022/08/23	6	128.08	11	128.95	128.50	-5	6,608	-0.08%
2022/08/22	1	133.50	6	135.50	132.00	-5	6,710	-0.07%
2022/08/19	12	141.79	8	144.69	139.00	4	6,722	0.06%
2022/08/18	2	130.50	6	136.00	138.50	-4	6,325	-0.06%
2022/08/17	5	125.10	2	126.50	126.00	3	6,320	0.05%
2022/08/15	17	122.59	2	122.50	124.00	15	6,398	0.23%
2022/08/12	1	117.00	2	113.50	117.50	-1	6,581	-0.02%
2022/08/11	3	109.83	0	0.00	109.50	3	6,634	0.05%
2022/08/10	1	110.00	0	0.00	109.50	1	6,888	0.01%
2022/08/09	6	113.00	8	112.06	113.00	-2	7,051	-0.03%
2022/08/08	3	113.00	0	0.00	115.00	3	7,097	0.04%
2022/08/05	4	114.38	3	115.50	113.00	1	7,111	0.01%
2022/08/04	25	108.00	35	108.43	113.00	-10	7,201	-0.14%
2022/08/03	2	122.00	2	117.50	117.00	0	7,505	0.00%
2022/08/02	1	123.50	5	125.00	126.00	-4	7,568	-0.05%
2022/07/29	5	123.00	0	0.00	124.50	5	7,605	0.07%
2022/07/28	10	125.00	2	124.50	125.00	8	7,722	0.10%
2022/07/26	0	0.00	13	128.15	128.00	-13	7,765	-0.17%
2022/07/18	0	0.00	1	121.50	120.50	-1	7,815	-0.01%
2022/07/15	6	117.67	2	120.00	120.50	4	7,774	0.05%
2022/07/14	12	115.83	0	0.00	116.00	12	7,705	0.16%
2022/07/13	2	111.00	1	111.00	109.00	1	7,669	0.01%
2022/07/12	0	0.00	1	107.50	106.00	-1	7,685	-0.01%
2022/07/11	1	114.50	0	0.00	113.50	1	7,697	0.01%
2022/07/08	1	114.50	1	116.50	115.50	0	7,672	0.00%
2022/07/07	2	111.50	1	110.10	111.50	1	7,631	0.01%
2022/07/06	1	113.50	1	118.50	108.00	0	7,596	0.00%
2022/07/05	1	119.00	0	0.00	118.00	1	7,600	0.01%
2022/07/01	10	126.75	3	132.00	123.50	7	7,623	0.09%
2022/06/28	3	144.17	3	142.67	142.50	0	7,576	0.00%
2022/06/24	4	138.88	6	137.75	137.00	-2	7,733	-0.03%
2022/06/23	2	134.00	0	0.00	134.50	2	7,808	0.03%
2022/06/22	3	139.17	1	136.00	134.50	2	7,990	0.03%
2022/06/21	1	139.50	3	144.33	144.50	-2	8,268	-0.02%
2022/06/20	21	148.00	11	140.91	140.00	10	8,453	0.12%
2022/06/17	1	148.00	0	0.00	153.00	1	8,431	0.01%
2022/06/15	2	156.50	0	0.00	156.50	2	8,745	0.02%
2022/06/14	5	154.50	0	0.00	160.00	5	8,791	0.06%
2022/06/13	0	0.00	1	162.50	162.50	-1	8,771	-0.01%
2022/06/06	2	171.25	2	172.25	169.50	0	8,830	0.00%
2022/06/02	0	0.00	1	174.50	173.00	-1	8,881	-0.01%
2022/06/01	1	182.50	0	0.00	178.50	1	8,867	0.01%
2022/05/30	0	0.00	1	180.00	177.00	-1	8,856	-0.01%
2022/05/27	6	173.67	7	176.21	177.00	-1	8,702	-0.01%
2022/05/26	15	170.50	16	169.59	168.50	-1	8,518	-0.01%
2022/05/25	4	168.13	6	168.67	170.00	-2	8,405	-0.02%
2022/05/24	0	0.00	0.2	157.00	160.00	-0.2	8,156	0.00%
2022/05/23	0	0.00	1	169.49	163.50	-1	8,088	-0.01%
2022/05/20	22.2	172.56	23	169.91	169.00	-0.8	8,008	-0.01%
2022/05/19	1	166.00	2	163.75	166.50	-1	7,751	-0.01%
2022/05/18	6	168.42	4	167.13	168.00	2	7,625	0.03%
2022/05/17	3	167.00	3	164.50	168.50	0	7,429	0.00%
2022/05/16	2	158.00	1	155.00	153.50	1	7,359	0.01%
2022/05/13	10	155.50	16	155.31	155.50	-6	7,322	-0.08%
2022/05/12	6	156.75	7	155.57	151.00	-1	7,353	-0.01%
2022/05/11	26	155.67	21	155.79	157.00	5	7,302	0.07%
2022/05/10	2	148.25	1	150.00	151.50	1	7,123	0.01%
2022/05/06	0	0.00	10	146.50	147.00	-10	7,092	-0.14%
2022/05/05	1	149.50	2	150.50	151.50	-1	7,074	-0.01%
2022/05/04	12	140.50	0	0.00	143.00	12	6,987	0.17%
2022/05/03	5	140.90	8	139.06	143.00	-3	7,039	-0.04%
2022/04/29	2	136.50	5	135.00	132.00	-3	7,116	-0.04%
2022/04/28	5	130.00	0	0.00	130.50	5	7,141	0.07%
2022/04/27	3	132.50	0	0.00	132.50	3	7,184	0.04%
2022/04/25	0	0.00	4	135.50	133.00	-4	7,405	-0.05%
2022/04/22	1	139.50	2	140.50	140.50	-1	7,538	-0.01%
2022/04/21	3	153.00	0	0.00	151.50	3	7,636	0.04%
2022/04/20	0	0.00	1	150.50	150.50	-1	7,868	-0.01%
2022/04/18	1	155.50	0	0.00	151.50	1	8,200	0.01%
2022/04/15	3	155.00	5	155.00	154.50	-2	8,436	-0.02%
2022/04/14	1	165.50	0	0.00	165.50	1	8,440	0.01%
2022/04/12	5	161.00	1	161.00	161.00	4	8,545	0.05%
2022/04/11	0	0.00	3	160.50	159.00	-3	8,611	-0.03%
2022/04/07	1	176.50	4	171.13	169.00	-3	8,653	-0.03%
2022/03/31	1	189.00	2	185.50	185.50	-1	8,824	-0.01%
2022/03/30	3	188.00	0	0.00	185.00	3	8,982	0.03%
2022/03/29	9	190.39	8	190.19	187.50	1	8,935	0.01%
2022/03/28	3	183.50	7	181.86	187.00	-4	8,847	-0.05%
2022/03/25	5	189.30	3	191.83	187.00	2	8,859	0.02%
2022/03/24	18	187.19	19	188.37	191.50	-1	8,871	-0.01%
2022/03/23	7	183.64	9	185.67	185.00	-2	8,770	-0.02%
2022/03/22	2	174.25	4	176.00	176.00	-2	8,808	-0.02%
2022/03/21	3	173.50	0	0.00	173.50	3	8,875	0.03%
2022/03/18	11	166.55	3	170.00	172.50	8	8,872	0.09%
2022/03/17	1	156.00	7	158.07	164.00	-6	8,750	-0.07%
2022/03/16	8	151.00	3	151.00	149.50	5	8,824	0.06%
2022/03/15	2	154.75	11	150.55	150.50	-9	8,942	-0.10%
2022/03/14	5	167.00	1	162.00	164.00	4	8,973	0.04%
2022/03/11	1	171.50	0	0.00	167.50	1	9,130	0.01%
2022/03/10	0	0.00	2	168.75	167.50	-2	9,201	-0.02%
2022/03/09	6	166.67	0	0.00	163.00	6	9,314	0.06%
2022/03/08	3	165.83	3	172.00	162.50	0	9,507	0.00%
2022/03/07	4	181.50	17	182.38	178.00	-13	9,581	-0.14%
2022/03/04	6	198.50	10	197.60	194.00	-4	9,655	-0.04%
2022/03/03	7	193.93	2	188.25	187.00	5	9,664	0.05%
2022/03/02	3	187.00	3	189.00	192.00	0	9,761	0.00%
2022/02/25	2	188.50	0	0.00	186.50	2	9,980	0.02%
2022/02/24	8	186.81	7	186.50	184.00	1	10,018	0.01%
2022/02/23	1	190.00	0	0.00	196.50	1	10,142	0.01%
2022/02/22	5	189.90	4	190.63	187.50	1	10,248	0.01%
2022/02/21	1	195.00	0	0.00	197.50	1	10,559	0.01%
2022/02/18	1	193.00	0	0.00	194.50	1	10,631	0.01%
2022/02/16	10	198.15	5	198.80	197.50	5	11,277	0.04%
2022/02/15	2	195.50	0	0.00	190.50	2	11,642	0.02%
2022/02/14	2	195.00	9	193.06	192.00	-7	11,939	-0.06%
2022/02/11	1	209.50	2	208.00	209.50	-1	11,991	-0.01%
2022/02/10	3	204.67	2	204.25	202.00	1	11,994	0.01%
2022/02/09	4	198.63	4	198.25	199.50	0	11,818	0.00%
2022/02/08	1	191.00	0	0.00	193.50	1	11,875	0.01%
2022/02/07	1	185.50	1	190.00	190.00	0	11,956	0.00%
2022/01/26	5	183.10	4	185.13	182.00	1	12,215	0.01%
2022/01/25	2	185.25	0	0.00	183.50	2	12,567	0.02%
2022/01/24	3	182.83	8	185.44	190.00	-5	12,528	-0.04%
2022/01/21	8	185.00	6	186.83	182.50	2	12,701	0.02%
2022/01/20	2	193.75	0	0.00	197.00	2	13,096	0.02%
2022/01/19	4	200.00	6	199.17	195.00	-2	13,492	-0.01%
2022/01/18	46	208.52	42	204.33	203.00	4	13,717	0.03%
2022/01/17	10	208.75	9	209.50	209.50	1	14,109	0.01%
2022/01/14	2	194.00	4	197.75	202.00	-2	14,300	-0.01%
2022/01/13	6	195.58	5	198.00	198.50	1	14,385	0.01%
2022/01/12	16	211.84	15	207.00	203.50	1	14,349	0.01%
2022/01/11	4	208.88	8	212.00	213.00	-4	14,600	-0.03%
2022/01/10	10	214.95	8	212.06	211.50	2	14,675	0.01%
2022/01/07	6	238.42	0	0.00	232.00	6	14,508	0.04%
2022/01/06	6	254.83	0.1	255.45	257.50	5.9	14,667	0.04%
2022/01/05	2	265.73	2	265.75	261.00	0	14,865	0.00%
2022/01/04	0	0.00	11	267.59	270.00	-11	15,002	-0.07%
2022/01/03	3.1	259.79	0	0.00	256.00	3.1	15,228	0.02%
2021/12/30	1	255.25	2	251.50	255.00	-1	15,153	-0.01%
2021/12/29	3	246.33	2	250.50	252.00	1	15,132	0.01%
2021/12/28	1	252.50	1	252.00	252.00	0	15,073	0.00%
2021/12/27	9	255.94	5	252.30	251.00	4	15,018	0.03%
2021/12/24	11	266.83	10	270.25	262.50	1	14,925	0.01%
2021/12/23	3	265.00	0	0.00	263.00	3	14,687	0.02%
2021/12/22	1	268.00	0	0.00	264.00	1	14,658	0.01%
2021/12/21	1	267.00	4	267.63	268.00	-3	14,602	-0.02%
2021/12/20	6	272.00	5	273.60	262.00	1	14,469	0.01%
2021/12/17	6	280.42	0	0.00	273.50	6	14,228	0.04%
2021/12/16	0	0.00	4	287.63	292.50	-4	14,218	-0.03%
2021/12/15	0	0.00	8	265.94	266.00	-8	14,045	-0.06%
2021/12/14	6	255.33	5.1	259.02	260.00	0.9	14,241	0.01%
2021/12/13	3	265.83	2	265.23	263.50	1	14,216	0.01%
2021/12/10	7.1	267.40	12	260.79	271.00	-4.9	14,180	-0.03%
2021/12/09	7	264.64	7	264.21	260.00	0	14,208	0.00%
2021/12/08	2	259.50	2	263.50	258.00	0	14,218	0.00%
2021/12/07	2	249.25	3.2	254.13	254.50	-1.2	14,244	-0.01%
2021/12/06	3	239.83	2.1	244.94	248.00	0.9	14,332	0.01%
2021/12/03	0	0.00	12	242.79	245.50	-12	14,692	-0.08%
2021/12/02	12	234.08	14	235.36	231.50	-2	14,818	-0.01%
2021/12/01	10.1	231.13	1	227.50	227.00	9.1	15,225	0.06%
2021/11/30	12	250.67	2	242.00	242.00	10	15,846	0.06%
2021/11/29	1	245.50	13	234.38	249.50	-12	16,507	-0.07%
2021/11/26	15.1	240.66	13	246.62	236.50	2.1	16,869	0.01%
2021/11/25	11	256.27	6	260.25	246.50	5	16,838	0.03%
2021/11/24	2	256.00	4	260.38	262.50	-2	16,787	-0.01%
2021/11/23	2	256.00	4	257.13	255.00	-2	16,938	-0.01%
2021/11/22	7	260.93	6	259.00	262.00	1	16,965	0.01%
2021/11/19	7	256.71	2.1	256.18	250.00	4.9	16,986	0.03%
2021/11/18	8	258.63	10	262.50	252.50	-2	17,201	-0.01%
2021/11/17	6	244.92	4	248.38	247.00	2	17,087	0.01%
2021/11/16	2	245.25	2	250.75	242.50	0	17,214	0.00%
2021/11/15	12.3	271.97	11	274.18	251.50	1.3	17,306	0.01%
2021/11/12	8	267.56	9	270.94	267.00	-1	17,396	-0.01%
2021/11/11	2	242.75	10	245.40	256.50	-8	17,405	-0.05%
2021/11/10	4	218.75	6	224.00	233.50	-2	17,389	-0.01%
2021/11/09	7	220.85	0	0.00	218.50	7	17,384	0.04%
2021/11/08	1	219.50	0	0.00	213.50	1	17,422	0.01%
2021/11/05	3	215.17	4	219.50	223.50	-1	17,532	-0.01%
2021/11/04	1	217.50	0.2	220.00	216.50	0.9	17,577	0.00%
2021/11/03	2	224.50	3.1	226.61	227.50	-1.1	17,627	-0.01%
2021/11/02	9.1	245.04	2	239.11	225.50	7.1	17,412	0.04%
2021/11/01	1	233.00	1.3	237.50	237.50	-0.3	17,261	0.00%
2021/10/29	22	224.32	12	224.00	216.00	10	17,281	0.06%
2021/10/28	8	224.82	8	224.25	221.00	0	17,126	0.00%
2021/10/27	24.5	206.82	22	209.86	220.00	2.5	16,684	0.01%
2021/10/26	6	202.58	9	203.83	209.00	-3	16,340	-0.02%
2021/10/25	20	193.98	16	192.41	190.00	4	16,169	0.02%
2021/10/22	21	176.98	28	187.34	189.00	-7	15,823	-0.04%
2021/10/21	2	178.50	1	175.50	172.00	1	15,956	0.01%
2021/10/20	8	175.75	9	177.67	181.50	-1	15,725	-0.01%
2021/10/19	8	173.50	16	175.31	175.00	-8	15,928	-0.05%
2021/10/18	10	168.60	28	168.13	170.00	-18	15,604	-0.12%
2021/10/15	1	157.50	4	156.88	158.50	-3	15,388	-0.02%
2021/10/14	12	150.00	13	148.35	154.00	-1	15,481	-0.01%
2021/10/13	18	161.75	10	157.70	153.00	8	15,368	0.05%
2021/10/12	11	166.50	9	168.11	169.50	2	15,166	0.01%
2021/10/08	5	167.00	10	168.25	167.50	-5	14,925	-0.03%
2021/10/07	11	154.59	0	0.00	158.00	11	14,627	0.08%
2021/10/06	2	148.50	3	148.17	147.50	-1	14,677	-0.01%
2021/10/04	1	137.50	1	137.00	137.00	0	14,717	0.00%
2021/10/01	11	144.14	10	143.40	141.00	1	14,740	0.01%
2021/09/30	2	153.50	12	153.67	156.00	-10	14,707	-0.07%
2021/09/29	5	153.20	0	0.00	152.00	5	14,736	0.03%
2021/09/28	5	166.20	1	163.50	163.50	4	14,761	0.03%
2021/09/27	3	169.50	3	174.00	169.50	0	14,983	0.00%
2021/09/24	10	170.90	1	171.50	174.00	9	15,356	0.06%
2021/09/23	6	171.83	9	169.39	170.00	-3	15,596	-0.02%
2021/09/22	5	166.00	0	0.00	164.00	5	15,668	0.03%
2021/09/17	2	170.00	2	170.25	169.00	0	15,866	0.00%
2021/09/16	0	0.00	1	163.00	163.00	-1	15,765	-0.01%
2021/09/15	11	159.77	11	162.00	162.00	0	15,751	0.00%
2021/09/14	2	163.00	0	0.00	164.50	2	15,986	0.01%
2021/09/13	2	164.00	25	161.94	160.00	-23	15,957	-0.14%
2021/09/10	13	161.92	8	161.00	159.00	5	15,928	0.03%
2021/09/09	14	156.64	12	158.33	162.00	2	16,123	0.01%
2021/09/08	4	155.38	9	153.67	152.50	-5	16,058	-0.03%
2021/09/07	3	170.17	2	167.50	162.00	1	15,727	0.01%
2021/09/06	23	179.76	8	178.44	180.00	15	15,644	0.10%
2021/09/03	24	174.25	29	176.72	180.00	-5	15,399	-0.03%
2021/09/02	20	172.03	57	171.98	164.00	-37	14,729	-0.25%
2021/09/01	18	162.92	15	163.33	169.50	3	14,456	0.02%
2021/08/31	0	0.00	2	154.00	154.50	-2	14,267	-0.01%
2021/08/30	6	152.17	10	149.85	150.00	-4	14,351	-0.03%
2021/08/27	8	155.56	2	153.75	151.00	6	14,564	0.04%
2021/08/26	1	150.00	2	151.25	151.00	-1	14,596	-0.01%
2021/08/25	8	150.50	17	150.09	149.00	-9	14,735	-0.06%
2021/08/24	20	152.70	19	149.26	148.50	1	14,791	0.01%
2021/08/23	7	141.14	1	144.00	146.50	6	14,520	0.04%
2021/08/20	2	134.75	6	133.67	137.50	-4	14,301	-0.03%
2021/08/19	3	137.17	3	133.33	129.00	0	14,052	0.00%
2021/08/18	22	127.75	23	124.59	137.00	-1	13,721	-0.01%
2021/08/17	21	137.93	13	137.38	131.00	8	13,199	0.06%
2021/08/16	4	130.75	9	134.11	132.50	-5	12,715	-0.04%
2021/08/13	1	127.00	0	0.00	127.00	1	12,375	0.01%
2021/08/12	4	142.13	0	0.00	141.00	4	12,249	0.03%
2021/08/11	5	136.50	17	138.15	136.50	-12	12,149	-0.10%
2021/08/10	4	145.25	4	146.88	151.50	0	11,985	0.00%
2021/08/09	17	162.15	2	154.25	151.50	15	11,807	0.13%
2021/08/06	14	168.57	8	169.63	168.00	6	11,653	0.05%
2021/08/05	43	170.21	28	174.96	166.00	15	11,577	0.13%
2021/08/04	27	166.81	2	163.75	167.00	25	11,345	0.22%
2021/08/03	6	169.00	7	172.00	170.00	-1	11,247	-0.01%
2021/08/02	3	161.50	2	162.00	160.50	1	11,043	0.01%
2021/07/30	3	168.83	2.1	172.22	160.50	1	10,997	0.01%
2021/07/29	1	160.50	1	164.50	165.50	0	10,898	0.00%
2021/07/28	2	151.00	3	153.00	156.00	-1	10,689	-0.01%
2021/07/27	7	190.79	3.5	172.00	167.00	3.5	10,490	0.03%
2021/07/26	0	0.00	1	185.00	185.00	-1	10,004	-0.01%
2021/07/23	6	166.50	5	169.40	168.50	1	10,025	0.01%
2021/07/22	0	0.00	11	157.64	159.50	-11	9,615	-0.11%
2021/07/21	7	150.86	7	142.71	145.00	0	9,548	0.00%
2021/07/20	10	144.80	0	0.00	144.50	10	9,467	0.11%
2021/07/19	3	152.83	13	152.15	146.50	-10	9,284	-0.11%
2021/07/16	2	148.50	2	158.50	156.00	0	9,194	0.00%
2021/07/15	0	0.00	2	150.00	153.50	-2	9,212	-0.02%
2021/07/14	3	138.67	10	131.00	140.00	-7	9,226	-0.08%
2021/07/12	2	155.25	0	0.00	153.00	2	9,215	0.02%
2021/07/09	3	165.67	2	161.00	159.00	1	9,217	0.01%
2021/07/08	5	157.20	1	160.00	160.50	4	9,254	0.04%
2021/07/06	0	0.00	1	144.50	145.00	-1	9,311	-0.01%
2021/07/05	0	0.00	2	136.25	140.00	-2	9,385	-0.02%
2021/07/02	14	141.68	4	143.13	141.00	10	9,477	0.11%
2021/07/01	5	148.60	20	139.85	140.00	-15	9,301	-0.16%
2021/06/30	3	137.00	0	0.00	140.50	3	9,048	0.03%
2021/06/29	4	120.13	4	125.50	128.00	0	8,931	0.00%
2021/06/28	3	111.83	4	114.38	116.50	-1	8,770	-0.01%
2021/06/25	4	101.75	8	105.63	111.00	-4	8,774	-0.05%
2021/06/24	12	100.42	0	0.00	101.00	12	8,620	0.14%
2021/06/23	6	105.42	14	107.61	102.00	-8	8,598	-0.09%
2021/06/21	1	101.50	3	100.50	96.10	-2	8,138	-0.02%
2021/06/18	17	98.96	22	104.73	100.50	-5	8,075	-0.06%
2021/06/17	2	94.20	6.3	95.06	96.50	-4.3	7,867	-0.05%
2021/06/16	11	90.11	9	90.82	87.80	2	7,737	0.03%
2021/06/15	0.1	87.50	10	86.45	89.70	-9.9	7,709	-0.13%
2021/06/11	3.2	93.71	3	93.80	89.30	0.2	7,837	0.00%
2021/06/10	1	88.30	1	88.30	88.40	0	7,599	0.00%
2021/06/09	49	88.37	16	88.13	87.90	33	7,700	0.43%
2021/06/08	5	87.10	42	88.71	88.90	-37	7,292	-0.51%
2021/06/07	2	82.70	0	0.00	80.90	2	6,987	0.03%
2021/06/04	1	82.00	3	80.80	80.60	-2	6,884	-0.03%
2021/06/03	1	81.30	3	79.97	82.30	-2	6,633	-0.03%
2021/06/02	3	75.60	2	74.05	74.90	1	6,278	0.02%
2021/06/01	5	70.30	7	72.11	74.00	-2	6,037	-0.03%
2021/05/31	7	65.19	4	67.73	68.20	3	5,770	0.05%
2021/05/26	0	0.00	3	59.10	59.40	-3	5,684	-0.05%
2021/05/25	6	60.07	1	59.50	60.80	5	5,716	0.09%
2021/05/24	0	0.00	1	57.50	56.50	-1	5,820	-0.02%
2021/05/21	0	0.00	7	55.26	54.90	-7	5,826	-0.12%
2021/05/20	10	54.78	4	53.68	53.70	6	5,894	0.10%
2021/05/19	1	55.30	0	0.00	57.60	1	6,026	0.02%
2021/05/18	0	0.00	2	54.50	54.50	-2	6,045	-0.03%
2021/05/14	2	53.60	0	0.00	53.70	2	5,987	0.03%
2021/05/13	3	51.80	3	53.30	55.50	0	5,995	0.00%
2021/05/12	1	55.00	0	0.00	53.60	1	5,945	0.02%
2021/05/11	1	57.00	0	0.00	55.20	1	5,877	0.02%
2021/05/10	2	60.10	0	0.00	60.10	2	5,864	0.03%
2021/05/06	0	0.00	1	61.70	62.20	-1	5,851	-0.02%
2021/05/04	1	60.00	0	0.00	60.10	1	5,823	0.02%
2021/05/03	0	0.00	2	63.10	63.10	-2	5,822	-0.03%
2021/04/28	1	70.30	0	0.00	68.80	1	5,763	0.02%
2021/04/23	0	0.00	8	68.93	69.10	-8	5,659	-0.14%
2021/04/22	19	67.17	2	67.10	66.10	17	5,610	0.30%
2021/04/21	1	70.20	0	0.00	69.00	1	5,564	0.02%
2021/04/20	1	68.70	1	71.20	71.20	0	5,487	0.00%
2021/04/15	0	0.00	1	70.00	72.90	-1	5,324	-0.02%
2021/04/14	14	67.80	10	66.07	68.00	4	5,275	0.08%
2021/04/13	3	72.10	3	73.20	70.60	0	5,220	0.00%
2021/04/12	3	75.60	3	72.00	72.00	0	5,177	0.00%
2021/04/09	1	76.50	1	77.80	74.10	0	5,086	0.00%
2021/04/08	8	83.13	5	85.00	81.40	3	4,971	0.06%
2021/04/07	4	80.58	0	0.00	79.90	4	4,829	0.08%
2021/04/06	18	80.21	16	80.73	80.20	2	4,782	0.04%
2021/04/01	10	76.30	8	75.69	75.00	2	4,653	0.04%
2021/03/30	13	74.38	16	74.48	74.10	-3	4,352	-0.07%
2021/03/26	0	0.00	1	68.60	68.60	-1	4,028	-0.02%
2021/03/24	0	0.00	1	67.50	66.80	-1	3,934	-0.03%
2021/03/23	10	68.25	15	66.31	67.00	-5	3,902	-0.13%
2021/03/22	5	69.60	5	68.94	68.50	0	3,792	0.00%
2021/03/19	7	65.60	2	65.00	65.00	5	3,659	0.14%
2021/03/18	15	64.11	4	63.98	64.10	11	3,666	0.30%
2021/03/17	10	65.70	2	62.80	62.90	8	3,640	0.22%
2021/03/16	3	66.93	6	69.22	69.50	-3	3,485	-0.09%
2021/03/15	2	62.70	12.8	63.19	63.20	-10.8	3,419	-0.32%
2021/03/12	0	0.00	31	58.74	57.50	-31	3,191	-0.97%
2021/03/11	0	0.00	4	54.07	55.80	-4	3,087	-0.13%
2021/03/10	1	54.60	3	55.10	54.70	-2	3,068	-0.07%
2021/03/09	5	52.84	1	53.80	52.60	4	2,985	0.13%
2021/03/04	2	49.60	0	0.00	49.60	2	2,923	0.07%
2021/03/02	1	51.40	3	50.77	50.50	-2	2,907	-0.07%
2021/02/26	1	51.70	1	52.50	52.00	0	2,928	0.00%
2021/02/25	9	54.46	8	53.64	54.30	1	3,022	0.03%
2021/02/24	8	54.58	7.2	54.07	53.80	0.8	3,045	0.03%
2021/02/23	0	0.00	1	50.80	50.90	-1	2,869	-0.03%
2021/02/22	1	51.10	1	51.50	51.70	0	2,844	0.00%
2021/02/19	2	50.28	2	48.95	51.00	0	2,787	0.00%
2021/02/18	2	45.38	15	47.75	48.00	-13	2,634	-0.49%
2021/02/17	0	0.00	2	43.45	43.65	-2	2,576	-0.08%
2021/02/05	0	0.00	8	41.60	40.65	-8	2,600	-0.31%
2021/02/04	8	40.43	0	0.00	40.45	8	2,606	0.31%
2021/02/02	0	0.00	3	41.03	41.45	-3	2,709	-0.11%
2021/02/01	2	41.30	0	0.00	41.30	2	2,788	0.07%
2021/01/29	12	42.88	16.1	44.76	43.85	-4.1	2,757	-0.15%
2021/01/28	3	42.50	1	42.80	42.20	2	2,660	0.08%
2021/01/26	3	43.65	1	43.50	43.80	2	2,622	0.08%
2021/01/25	0	0.00	2	43.65	43.65	-2	2,572	-0.08%
2021/01/22	1	41.55	4	42.50	42.50	-3	2,522	-0.12%
2021/01/21	2	39.20	0	0.00	38.75	2	2,457	0.08%
2021/01/18	1	39.40	0	0.00	40.05	1	2,426	0.04%
2021/01/14	0	0.00	2	40.95	40.95	-2	2,420	-0.08%
2021/01/12	3	39.57	18	39.75	39.65	-15	2,411	-0.62%
2021/01/08	15	40.37	1	40.85	40.15	14	2,377	0.59%
2021/01/06	6	41.68	2	42.20	41.65	4	2,334	0.17%
2021/01/04	0	0.00	2	42.25	42.50	-2	2,272	-0.09%
2020/12/29	2	42.00	0	0.00	42.00	2	2,228	0.09%
2020/12/24	1	41.45	2	41.50	41.85	-1	2,176	-0.05%
2020/12/23	0	0.00	23	41.31	41.30	-23	2,160	-1.06%
2020/12/22	14	42.12	0	0.00	39.30	14	2,140	0.65%
2020/12/21	0	0.00	7	44.76	43.60	-7	2,084	-0.34%
2020/12/18	0	0.00	6	44.45	44.10	-6	2,063	-0.29%
2020/12/17	4	42.53	4	43.09	43.50	0	2,037	0.00%
2020/12/16	25	43.52	42	43.98	43.45	-17	2,015	-0.84%
2020/12/15	39	43.05	1	44.85	42.50	38	1,976	1.92%
2020/12/14	15	44.01	9	44.68	45.00	6	1,915	0.31%
2020/12/11	2	44.15	19	44.70	43.50	-17	1,798	-0.95%
2020/12/10	35	44.04	55	44.67	44.00	-20	1,692	-1.18%
2020/12/09	40	41.68	21	41.01	41.95	19	1,511	1.26%
2020/12/08	20	39.11	17	39.74	40.10	3	1,412	0.21%
2020/12/04	3	39.50	0	0.00	39.15	3	1,359	0.22%
2020/12/03	1	40.85	2	39.90	38.80	-1	1,330	-0.08%
2020/12/02	2	39.20	0	0.00	38.75	2	1,291	0.15%
2020/12/01	0	0.00	9	38.85	39.45	-9	1,278	-0.70%
2020/11/30	0	0.00	2	38.95	39.35	-2	1,283	-0.16%
2020/11/27	0	0.00	5	38.92	39.00	-5	1,266	-0.39%
2020/11/26	8	38.05	0	0.00	38.10	8	1,240	0.65%
2020/11/25	12	38.06	4	37.78	38.00	8	1,220	0.66%
2020/11/24	4	39.60	9	39.01	39.00	-5	1,171	-0.43%
2020/11/23	5	36.99	16.5	37.50	38.60	-11.5	1,040	-1.10%
2020/11/20	10	34.64	12	35.30	35.10	-2	960	-0.21%
2020/11/19	0	0.00	5	34.69	34.85	-5	965	-0.52%
2020/11/18	14	34.59	6	35.05	34.20	8	956	0.84%
2020/11/17	12	34.76	17	35.21	35.45	-5	923	-0.54%
2020/11/16	4	35.18	2	35.00	35.00	2	873	0.23%
2020/11/13	6	35.19	5	35.95	35.50	1	826	0.12%
2020/11/12	8	33.26	8	34.19	34.40	0	769	0.00%
2020/11/11	4	33.40	24	34.09	33.90	-20	733	-2.73%
2020/11/10	8	32.93	18	33.81	32.85	-10	686	-1.46%
2020/11/09	46	32.09	108.2	31.98	32.70	-62.2	548	-11.32%	大賣/
2020/11/06	16	30.09	16	30.06	30.10	0	458	0.00%
2020/11/05	11	29.57	0	0.00	29.40	11	443	2.48%
2020/11/04	9	29.31	9	29.27	29.30	0	439	0.00%
2020/11/03	0	0.00	8	28.90	28.85	-8	436	-1.83%
2020/11/02	9	28.01	13	28.05	27.85	-4	436	-0.92%
2020/10/30	2	28.60	6	28.75	28.45	-4	436	-0.92%
2020/10/29	5	28.14	5	28.58	28.60	0	436	0.00%
2020/10/28	21	28.51	10	28.50	28.50	11	433	2.54%
2020/10/27	2	29.05	2	29.00	29.00	0	426	0.00%
2020/10/23	15	28.97	15	28.93	28.90	0	422	0.00%
2020/10/22	30	29.58	5	30.30	29.15	25	423	5.91%
2020/10/21	10	29.36	2	29.75	29.75	8	409	1.95%
2020/10/20	6	28.68	2	28.65	28.65	4	397	1.01%
2020/10/19	0	0.00	1	28.75	28.75	-1	398	-0.25%
2020/10/16	3	29.00	0	0.00	28.80	3	397	0.76%
2020/10/15	15	29.00	11	29.10	29.05	4	396	1.01%
2020/10/14	3	29.30	3	29.35	29.35	0	395	0.00%
2020/10/13	12	29.06	2	29.20	29.20	10	395	2.53%
2020/10/12	13	29.02	13	29.01	29.00	0	395	0.00%
2020/10/07	5	29.30	2	29.45	29.45	3	391	0.77%
2020/10/06	15	29.41	9	29.45	29.45	6	395	1.52%
2020/09/25	20	29.25	36	28.71	28.85	-16	440	-3.63%
2020/09/24	0	0.00	1	29.40	29.40	-1	460	-0.22%
2020/09/23	7	29.23	8	29.41	29.80	-1	468	-0.21%
2020/09/22	5	29.20	0	0.00	29.15	5	471	1.06%
2020/09/21	20	29.30	10	29.33	29.25	10	467	2.14%
2020/09/10	2	28.90	0	0.00	28.90	2	454	0.44%
2020/09/04	0	0.00	6	29.67	30.30	-6	443	-1.35%
2020/09/03	2	29.88	0	0.00	29.60	2	435	0.46%
2020/08/27	3	28.05	0	0.00	28.15	3	400	0.75%
2020/08/26	0	0.00	2	28.25	28.25	-2	392	-0.51%
2020/08/25	0	0.00	3	27.55	27.50	-3	369	-0.81%
2020/07/21	0	0.00	20	25.30	25.50	-20	471	-4.25%
2020/07/06	3	25.50	0	0.00	26.20	3	461	0.65%
2020/07/03	0	0.00	2	26.20	25.20	-2	444	-0.45%
2020/07/01	2	24.30	0	0.00	24.20	2	404	0.49%
2020/06/15	1	23.05	1	23.20	22.85	0	457	0.00%
2020/06/05	0	0.00	3	24.12	24.35	-3	551	-0.54%
2020/06/04	0	0.00	2	24.05	24.05	-2	554	-0.36%
2020/06/03	0	0.00	1	23.70	23.85	-1	550	-0.18%
2020/06/01	10	23.40	3	23.48	23.50	7	546	1.28%
2020/05/29	0	0.00	2	23.03	23.00	-2	551	-0.36%
2020/05/27	0	0.00	1	23.45	23.45	-1	548	-0.18%
2020/05/26	30	24.77	1	24.70	23.90	29	544	5.33%
2020/05/25	0	0.00	11	23.52	23.95	-11	510	-2.15%
2020/05/21	0	0.00	3	22.12	22.30	-3	494	-0.61%
2020/05/20	1	22.05	2	22.05	22.05	-1	493	-0.20%
2020/05/19	2	21.85	0	0.00	21.60	2	490	0.41%
2020/05/15	1	22.50	1	22.90	22.30	0	482	0.00%
2020/05/14	2	22.10	1	22.55	22.20	1	475	0.21%
2020/05/12	0	0.00	3	23.28	23.35	-3	464	-0.65%
2020/05/11	0	0.00	1	21.95	22.15	-1	435	-0.23%
2020/05/08	0	0.00	1	21.10	21.20	-1	421	-0.24%
2020/05/07	4	21.00	2	21.20	21.05	2	411	0.49%
2020/05/06	1	21.40	0	0.00	21.25	1	405	0.25%
2020/05/05	1	21.50	0	0.00	21.50	1	414	0.24%
2020/05/04	1	21.10	0	0.00	21.50	1	412	0.24%
2020/04/28	4	21.99	0	0.00	21.75	4	410	0.97%
2020/04/24	2	21.48	0	0.00	21.50	2	412	0.49%
2020/04/23	1	21.55	0	0.00	21.65	1	410	0.24%
2020/04/22	2	20.98	0	0.00	21.30	2	409	0.49%
2020/04/21	3	21.53	0	0.00	21.35	3	406	0.74%
2020/04/20	1	21.70	0	0.00	22.10	1	399	0.25%
2020/04/13	1	20.15	0	0.00	20.15	1	384	0.26%
2020/04/10	0	0.00	2	20.45	20.40	-2	389	-0.51%
2020/04/08	2	21.00	2	20.80	20.85	0	389	0.00%
2020/04/06	0	0.00	1	19.45	19.45	-1	384	-0.26%
2020/03/31	1	19.25	2	19.25	19.00	-1	405	-0.25%
2020/03/27	0	0.00	0.2	19.30	19.30	-0.2	404	-0.05%
2020/03/25	1	19.15	1	19.05	19.15	0	396	0.00%
2020/03/24	1	18.50	1	18.90	18.50	0	390	0.00%
2020/03/23	3	17.20	1	17.40	17.20	2	382	0.52%
2020/03/20	0	0.00	1	16.95	16.95	-1	379	-0.26%
2020/03/18	4	17.43	4	17.75	17.15	0	348	0.00%
2020/03/12	0	0.00	7	21.49	21.10	-7	276	-2.53%
2020/03/05	4	25.70	0	0.00	25.55	4	298	1.34%
2020/03/02	0	0.00	3	24.50	24.20	-3	289	-1.04%
2020/01/30	0	0.00	1	26.75	26.70	-1	284	-0.35%
2020/01/14	1	29.80	1	29.80	29.80	0	293	0.00%
2020/01/08	1	29.40	0	0.00	29.30	1	294	0.34%
2020/01/03	1	30.50	0	0.00	30.15	1	291	0.34%
2020/01/02	1	30.65	1	30.85	30.85	0	289	0.00%
2019/12/31	2	30.50	1	30.45	30.50	1	289	0.35%
2019/12/27	1	30.80	1	30.90	30.90	0	290	0.00%
2019/12/26	0	0.00	7	31.13	31.05	-7	288	-2.43%
2019/12/25	1	29.70	1	29.90	29.95	0	268	0.00%
2019/12/06	2	30.90	0	0.00	30.90	2	321	0.62%
2019/11/26	2	30.15	0	0.00	29.95	2	418	0.48%
2019/11/25	6	30.08	0	0.00	30.10	6	430	1.39%
2019/11/15	0	0.00	4	29.70	29.65	-4	510	-0.78%
2019/11/11	2	29.95	1	29.50	29.50	1	513	0.19%
2019/11/08	1	30.30	1	30.40	30.20	0	510	0.00%
2019/11/05	0	0.00	1	31.95	32.00	-1	504	-0.20%
2019/10/21	1	31.50	0	0.00	31.45	1	539	0.19%
2019/10/16	0	0.00	1	31.15	31.15	-1	548	-0.18%
2019/10/15	1	30.95	0	0.00	30.65	1	552	0.18%
2019/10/07	4	31.81	1	31.85	31.80	3	582	0.51%
2019/10/04	1	32.15	1	32.10	32.05	0	585	0.00%
2019/10/03	1	32.10	1	32.15	32.15	0	585	0.00%
2019/09/23	3	33.80	0	0.00	33.80	3	611	0.49%
2019/09/20	0	0.00	1	35.10	34.25	-1	609	-0.16%
2019/09/12	0	0.00	1	34.50	34.50	-1	596	-0.17%
2019/09/11	2	33.65	2	33.90	33.90	0	594	0.00%
2019/09/10	2	33.75	6	34.10	33.80	-4	594	-0.67%
2019/09/09	1	34.80	4	34.50	34.45	-3	588	-0.51%
2019/09/06	3	33.77	2	33.70	34.30	1	580	0.17%
2019/09/05	6	34.35	6	33.78	33.75	0	569	0.00%
2019/09/04	1	34.70	2	34.90	34.95	-1	547	-0.18%
2019/09/03	1	34.60	0	0.00	34.95	1	544	0.18%
2019/09/02	3	34.80	0	0.00	34.70	3	537	0.56%
2019/08/30	10	34.69	11	34.56	34.50	-1	531	-0.19%
2019/08/29	3	33.88	2	34.00	33.90	1	492	0.20%
2019/08/28	1	33.40	6	33.36	33.15	-5	478	-1.04%
2019/08/26	0	0.00	4	31.70	31.30	-4	463	-0.86%
2019/08/23	2	32.18	0	0.00	32.20	2	463	0.43%
2019/08/22	3	33.07	5	33.14	32.70	-2	463	-0.43%
2019/08/21	3	32.67	0	0.00	32.30	3	443	0.68%
2019/08/20	1	31.75	3	31.88	32.20	-2	429	-0.47%
2019/08/19	2	29.50	2	29.83	29.80	0	414	0.00%
2019/08/14	1	29.70	1	29.45	29.50	0	428	0.00%
2019/08/07	2	29.88	2	29.93	29.90	0	464	0.00%
2019/08/05	3	30.35	0	0.00	30.35	3	480	0.62%
2019/08/01	1	32.90	0	0.00	32.90	1	538	0.19%
2019/07/30	0	0.00	1	33.30	33.35	-1	645	-0.15%
2019/07/29	2	33.90	1	33.90	33.80	1	670	0.15%
2019/07/26	1	34.70	1	34.40	34.40	0	699	0.00%
2019/07/25	0	0.00	2	34.45	34.60	-2	799	-0.25%
2019/07/24	2	34.05	3	34.17	34.05	-1	863	-0.12%
2019/07/17	2	33.80	0	0.00	33.55	2	1,182	0.17%
2019/07/12	2	35.38	0	0.00	35.20	2	1,251	0.16%
2019/07/04	30	35.18	0	0.00	35.00	30	1,364	2.20%
2019/07/02	1	35.50	0	0.00	35.50	1	1,414	0.07%
2019/07/01	1	35.15	1	35.10	35.55	0	1,459	0.00%
2019/06/26	0	0.00	2	33.90	33.80	-2	1,784	-0.11%
2019/06/21	0	0.00	2	34.65	34.65	-2	2,095	-0.10%
2019/06/04	0	0.00	3	33.80	33.75	-3	3,048	-0.10%
2019/05/31	2	35.38	0	0.00	35.40	2	3,109	0.06%
2019/05/17	6	35.33	0	0.00	35.05	6	3,506	0.17%
2019/05/15	3	37.05	1	37.25	37.15	2	3,628	0.06%
2019/05/13	2	36.15	0	0.00	36.15	2	3,682	0.05%
2019/05/10	4	37.21	0	0.00	36.35	4	3,680	0.11%
2019/05/08	3	38.80	0	0.00	39.40	3	3,640	0.08%
2019/05/07	9	41.37	0	0.00	41.20	9	3,616	0.25%
2019/05/06	1	43.40	0	0.00	42.35	1	3,581	0.03%
2019/05/03	2	44.40	0	0.00	44.10	2	3,558	0.06%
2019/05/02	9	43.78	2	44.00	43.90	7	3,529	0.20%
2019/04/30	1	42.85	4	43.20	43.20	-3	3,438	-0.09%
2019/04/29	2	41.45	0	0.00	42.05	2	3,406	0.06%
2019/04/26	1	43.00	2	43.00	43.10	-1	3,381	-0.03%
2019/04/25	0	0.00	2	43.20	43.20	-2	3,344	-0.06%
2019/04/23	3	41.95	0	0.00	41.70	3	3,243	0.09%
2019/04/22	1	41.25	1	41.40	41.40	0	3,198	0.00%
2019/04/19	0	0.00	1	42.40	42.25	-1	3,169	-0.03%
2019/04/18	6	41.80	0	0.00	41.80	6	3,157	0.19%
2019/04/17	1	43.90	2	44.00	44.00	-1	3,145	-0.03%
2019/04/16	1	43.30	0	0.00	43.30	1	3,112	0.03%
2019/04/15	1	43.10	0	0.00	43.20	1	3,107	0.03%
2019/04/11	3	42.63	0	0.00	42.60	3	3,091	0.10%
2019/04/10	1	43.45	0	0.00	43.40	1	3,064	0.03%
2019/04/09	3	44.73	0	0.00	44.60	3	3,028	0.10%
2019/04/08	4	45.10	3	45.42	44.70	1	3,021	0.03%
2019/04/03	3	45.93	5	46.58	45.80	-2	3,006	-0.07%
2019/03/29	5	46.03	0	0.00	45.70	5	2,867	0.17%
2019/03/28	2	46.20	3	46.40	46.30	-1	2,638	-0.04%
2019/03/27	4	46.05	2	45.33	46.30	2	2,561	0.08%
2019/03/26	2	46.00	0	0.00	46.40	2	2,436	0.08%
2019/03/25	1	45.75	0	0.00	45.60	1	2,349	0.04%
2019/03/21	3	45.75	1	45.30	45.40	2	2,196	0.09%
2019/03/20	2	45.28	4	44.73	45.80	-2	2,204	-0.09%
2019/03/18	3	43.80	0	0.00	42.90	3	2,016	0.15%
2019/03/13	12	43.10	16	44.80	42.25	-4	2,004	-0.20%
2019/03/08	1	40.50	1	40.70	41.00	0	2,023	0.00%
2019/03/04	0	0.00	2	39.80	39.80	-2	2,029	-0.10%
2019/02/26	2	38.65	0	0.00	38.65	2	1,957	0.10%
2019/02/18	0	0.00	3	40.45	40.85	-3	1,842	-0.16%
2019/02/15	5	39.62	2	40.40	40.70	3	1,742	0.17%
2019/02/13	0	0.00	1	38.00	39.00	-1	1,615	-0.06%
2019/02/12	0	0.00	1	38.05	37.60	-1	1,574	-0.06%
2019/02/11	2	37.60	0	0.00	37.80	2	1,584	0.13%
2019/01/30	2	37.70	2	37.00	37.00	0	1,589	0.00%
2019/01/25	0	0.00	2	37.25	37.15	-2	1,752	-0.11%
2019/01/08	0	0.00	1	35.80	35.50	-1	1,986	-0.05%
2019/01/07	1	35.20	0	0.00	35.40	1	1,989	0.05%
2019/01/02	1	34.90	1	34.70	34.70	0	2,014	0.00%
2018/12/24	0	0.00	4	34.95	35.20	-4	2,038	-0.20%
2018/12/21	0	0.00	3	33.50	34.15	-3	2,059	-0.15%
2018/12/20	0	0.00	7	33.58	33.65	-7	2,097	-0.33%
2018/12/13	0	0.00	5	37.00	36.40	-5	2,086	-0.24%
2018/12/12	2	36.00	0	0.00	36.00	2	2,028	0.10%
2018/12/10	0	0.00	10	35.31	35.30	-10	2,034	-0.49%
2018/12/06	33	37.30	24	36.50	36.45	9	2,040	0.44%
2018/12/05	1	41.20	0	0.00	40.50	1	1,942	0.05%
2018/12/04	25	40.80	28	42.13	42.80	-3	1,848	-0.16%
2018/12/03	8	38.98	1	39.50	38.95	7	1,788	0.39%
2018/11/30	4	39.15	1	39.20	38.45	3	1,823	0.16%
2018/11/29	3	38.33	2	38.80	38.90	1	1,797	0.06%
2018/11/28	1	37.40	0	0.00	37.20	1	1,756	0.06%
2018/11/27	2	37.33	2	37.03	37.20	0	1,768	0.00%
2018/11/26	1	36.35	0	0.00	36.25	1	1,792	0.06%
2018/11/22	3	38.18	0	0.00	36.75	3	1,840	0.16%
2018/11/21	0	0.00	1	36.75	37.05	-1	1,803	-0.06%
2018/11/19	1	36.85	1	36.55	37.20	0	1,885	0.00%
2018/11/16	1	36.35	0	0.00	35.90	1	1,896	0.05%
2018/11/09	0	0.00	2	34.90	35.85	-2	1,929	-0.10%
2018/11/06	0	0.00	10	36.43	35.30	-10	1,935	-0.52%
2018/11/05	9	39.84	2	40.05	39.10	7	1,941	0.36%
2018/10/29	0	0.00	5	35.55	35.80	-5	1,976	-0.25%
2018/10/26	10	36.80	0	0.00	35.60	10	2,004	0.50%
2018/10/25	4	37.15	4	37.01	36.75	0	2,052	0.00%
2018/10/24	1	36.00	0	0.00	35.70	1	2,101	0.05%
2018/10/22	0	0.00	2	35.25	35.25	-2	2,134	-0.09%
2018/10/12	2	32.55	0	0.00	32.55	2	2,236	0.09%
2018/10/11	10	32.00	20	31.80	31.80	-10	2,244	-0.45%
2018/10/05	0	0.00	2	35.15	36.50	-2	2,380	-0.08%
2018/10/04	2	37.95	0	0.00	37.70	2	2,593	0.08%
2018/10/01	2	38.30	2	37.88	38.10	0	2,628	0.00%
2018/09/27	2	37.60	4	38.05	38.15	-2	2,608	-0.08%
2018/09/21	2	37.23	2	36.68	36.30	0	2,558	0.00%
2018/09/17	2	36.43	0	0.00	36.25	2	2,538	0.08%
2018/09/06	4	39.48	1	39.30	39.20	3	2,441	0.12%
2018/09/05	3	38.53	1	39.00	38.55	2	2,402	0.08%
2018/09/04	1	38.25	1	38.05	37.95	0	2,374	0.00%
2018/09/03	0	0.00	1	37.50	37.10	-1	2,365	-0.04%
2018/08/30	1	38.70	0	0.00	38.90	1	2,315	0.04%
2018/08/29	0	0.00	2	37.90	37.90	-2	2,276	-0.09%
2018/08/28	0	0.00	5	38.20	37.60	-5	2,282	-0.22%
2018/08/24	5	37.80	0	0.00	37.25	5	2,257	0.22%
2018/08/23	0	0.00	1	37.30	37.30	-1	2,182	-0.05%
2018/08/15	0	0.00	1	36.35	36.05	-1	2,221	-0.05%
2018/08/13	4	35.85	0	0.00	35.60	4	2,215	0.18%
2018/08/08	10	39.30	0	0.00	39.00	10	2,022	0.49%
2018/08/07	0	0.00	1	39.20	39.25	-1	1,992	-0.05%
2018/08/03	11	39.58	3	40.00	40.00	8	1,853	0.43%
2018/08/01	0	0.00	1	39.65	39.30	-1	1,676	-0.06%
2018/07/31	1	39.00	6	38.00	39.00	-5	1,586	-0.32%
2018/07/26	3	37.60	7	38.56	38.65	-4	1,353	-0.30%
2018/07/24	0	0.00	2	36.40	36.20	-2	1,227	-0.16%
2018/07/18	0	0.00	1	35.75	35.70	-1	1,214	-0.08%
2018/07/16	2	37.00	3	36.82	37.55	-1	1,147	-0.09%
2018/07/13	2	37.35	2	36.95	36.85	0	1,081	0.00%
2018/07/12	18	36.68	20	36.43	37.60	-2	1,021	-0.20%
2018/07/11	1	36.00	3	36.00	36.10	-2	790	-0.25%
2018/07/06	1	32.10	1	32.65	32.35	0	709	0.00%
2018/07/04	0	0.00	2	32.65	32.65	-2	717	-0.28%
2018/06/29	2	33.80	0	0.00	33.80	2	756	0.26%
2018/06/20	2	36.40	0	0.00	36.05	2	764	0.26%
2018/06/05	0	0.00	0	34.50	34.50	0	563	0.00%
2018/05/29	13	35.65	3	35.47	35.30	10	563	1.77%
2018/04/19	0	0.00	1	31.75	31.75	-1	1,308	-0.08%
2018/04/16	0	0.00	15	32.04	32.60	-15	1,329	-1.13%
2018/04/13	5	32.85	0	0.00	32.25	5	1,341	0.37%
2018/04/12	10	32.25	0	0.00	32.10	10	1,354	0.74%
2018/04/09	5	33.65	6	33.78	33.50	-1	1,404	-0.07%
2018/04/03	7	35.08	1	35.00	34.70	6	1,408	0.43%
2018/03/27	5	34.32	0	0.00	34.30	5	1,459	0.34%
2018/03/20	0	34.90	0	0.00	34.75	0	1,564	0.00%
2018/03/15	0	0.00	2	35.35	35.50	-2	1,652	-0.12%
2018/03/06	0	0.00	2	35.55	35.55	-2	1,831	-0.11%
2018/02/27	3	37.60	0	0.00	37.55	3	2,011	0.15%
2018/02/09	5	34.42	5	34.71	35.30	0	2,517	0.00%
2018/02/08	0	0.00	1	37.50	36.90	-1	2,614	-0.04%
2018/02/06	2	37.10	0	0.00	36.30	2	2,700	0.07%
2018/02/01	0	0.00	0.5	39.90	39.90	-0.5	2,693	-0.02%
2018/01/31	3	43.63	4.5	42.79	41.00	-1.5	2,677	-0.06%
2018/01/30	3	41.55	3	41.90	41.90	0	2,455	0.00%
2018/01/29	0	0.00	1	39.85	40.50	-1	2,324	-0.04%
2018/01/26	1	38.70	0	0.00	38.55	1	2,306	0.04%
2018/01/23	2	39.15	6	38.73	38.45	-4	2,371	-0.17%
2018/01/22	0	0.00	1	37.85	38.10	-1	2,403	-0.04%
2018/01/19	1	37.20	1	38.00	37.15	0	2,634	0.00%
2018/01/17	1	37.95	0	0.00	37.70	1	2,897	0.03%
2018/01/16	1	39.00	2	38.60	38.35	-1	3,054	-0.03%
2018/01/12	0	0.00	0.6	37.10	37.10	-0.6	3,003	-0.02%
2018/01/10	0	0.00	1	37.80	37.35	-1	3,015	-0.03%
2018/01/08	3	37.60	0	0.00	37.60	3	3,058	0.10%
2018/01/05	2.5	37.96	0	0.00	37.90	2.5	3,079	0.08%
2018/01/04	0	0.00	1	40.00	39.90	-1	3,121	-0.03%