海韻電 (6203)-犇亞-鑫豐券商分點個股進出

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

海韻電

(6203)

可現股當沖

股價
86.4
漲跌
▲2.9
漲幅
+3.47%
成交量
565張
產業
上櫃電子零組件類股
244人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

海韻電 (6203)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/10	4.1	86.36	7	85.97	86.40	-2.9	333	-0.87%
2024/05/09	7	84.14	1	84.60	83.50	6	326	1.84%
2024/05/08	0	0.00	2	84.05	84.10	-2	328	-0.61%
2024/05/07	2	83.40	0	0.00	83.50	2	327	0.61%
2024/05/06	2	82.90	2	83.80	83.60	0	326	0.00%
2024/05/03	4	83.33	0	0.00	83.00	4	324	1.23%
2024/04/30	1	83.00	0	0.00	83.20	1	325	0.31%
2024/04/29	0	0.00	1	83.50	83.50	-1	324	-0.31%
2024/04/26	0	0.00	1	83.50	83.30	-1	325	-0.31%
2024/04/25	1	82.60	0	0.00	83.10	1	326	0.31%
2024/04/24	0	0.00	1	83.60	83.70	-1	327	-0.31%
2024/04/23	0.1	81.50	0	0.00	81.60	0.1	331	0.03%
2024/04/19	0	0.00	1	81.60	82.60	-1	333	-0.30%
2024/04/18	0.1	83.60	0	0.00	83.50	0.1	331	0.03%
2024/04/17	0.1	83.30	0	0.00	83.20	0.1	331	0.03%
2024/04/16	1.3	82.61	1	82.40	82.60	0.3	333	0.07%
2024/04/15	0	0.00	1	84.70	84.60	-1	334	-0.30%
2024/04/11	2.1	86.21	0	0.00	86.30	2.1	337	0.61%
2024/04/10	3	86.80	1	86.90	87.00	2	345	0.58%
2024/04/08	1	88.40	0	0.00	88.50	1	361	0.28%
2024/04/02	1	88.80	0	0.00	88.80	1	484	0.21%
2024/04/01	0.1	89.40	0	0.00	89.30	0.1	489	0.01%
2024/03/27	2	87.75	1	86.80	87.70	1	489	0.20%
2024/03/26	0.1	88.00	0	0.00	87.70	0.1	487	0.01%
2024/03/25	1	87.90	1	88.60	88.60	0	486	0.00%
2024/03/22	0	0.00	1	89.70	89.60	-1	486	-0.21%
2024/03/21	0	0.00	1	89.80	90.10	-1	485	-0.21%
2024/03/20	1	88.90	0	0.00	88.90	1	484	0.21%
2024/03/18	1	87.60	1	88.00	88.10	0	492	0.00%
2024/03/15	0.1	87.80	0	0.00	87.70	0.1	496	0.02%
2024/03/13	1	88.30	0	0.00	88.10	1	496	0.20%
2024/03/12	0.1	89.80	0	0.00	89.30	0.1	489	0.02%
2024/03/08	2	90.10	2	88.50	88.90	0	485	0.00%
2024/03/07	6.2	91.30	3	91.27	91.10	3.2	471	0.67%
2024/03/06	1	97.90	0	0.00	97.70	1	434	0.23%
2024/03/05	1	97.00	1	97.80	97.30	0	429	0.00%
2024/03/04	0	0.00	10	96.24	96.20	-10	424	-2.35%
2024/02/29	1.1	95.00	2	95.95	96.10	-0.9	415	-0.22%
2024/02/27	1	94.40	0	0.00	94.80	1	412	0.24%
2024/02/26	8	96.01	0	0.00	96.30	8	416	1.92%
2024/02/23	0	0.00	1	94.80	94.50	-1	420	-0.24%
2024/02/22	3	95.97	1	96.30	95.50	2	420	0.48%
2024/02/19	0	0.00	1	95.10	95.10	-1	422	-0.24%
2024/02/16	0	0.00	3	94.60	95.20	-3	425	-0.71%
2024/02/15	0	0.00	3	93.47	94.30	-3	421	-0.71%
2024/02/05	1	93.30	1	93.30	93.40	0	434	0.00%
2024/02/01	0	0.00	1	92.70	92.60	-1	451	-0.22%
2024/01/31	1.1	92.12	1	92.70	92.20	0.1	454	0.01%
2024/01/25	0	0.00	0.2	93.20	92.80	-0.2	467	-0.03%
2024/01/22	7	93.36	0	0.00	93.80	7	469	1.49%
2024/01/17	0.1	92.40	1	91.80	92.00	-1	469	-0.20%
2024/01/16	1	93.20	0	0.00	93.40	1	468	0.21%
2024/01/08	1	94.80	0	0.00	94.20	1	489	0.20%
2024/01/04	3	95.37	0	0.00	95.00	3	493	0.61%
2024/01/03	0.1	97.10	1	97.70	96.70	-1	491	-0.19%
2024/01/02	0	0.00	41	96.73	96.80	-41	485	-8.45%
2023/12/29	10	99.53	0	0.00	98.80	10	473	2.11%
2023/12/28	35	100.93	7	100.13	99.10	28	456	6.12%
2023/12/22	0	0.00	0.6	92.30	91.70	-0.6	365	-0.16%
2023/12/21	0.2	91.97	0	0.00	91.60	0.2	369	0.04%
2023/12/19	0.1	92.50	0	0.00	91.90	0.1	375	0.01%
2023/12/14	2	93.55	0	0.00	94.00	2	388	0.51%
2023/12/13	1	94.20	3	94.03	94.10	-2	387	-0.52%
2023/12/12	1	93.21	3	93.10	92.70	-2	383	-0.51%
2023/12/11	2	93.95	0	0.00	94.00	2	383	0.52%
2023/12/08	1	93.70	0	0.00	93.70	1	386	0.26%
2023/12/07	0	0.00	1	93.60	92.70	-1	394	-0.25%
2023/12/06	0	0.00	2	93.60	93.70	-2	438	-0.46%
2023/12/05	0.1	92.30	1	92.10	92.00	-0.9	448	-0.20%
2023/12/04	1	92.90	1	93.00	92.60	0	483	0.00%
2023/11/30	0	0.00	1	92.80	92.80	-1	512	-0.20%
2023/11/29	0	0.00	1	93.30	92.80	-1	520	-0.19%
2023/11/27	1.1	92.32	0.1	92.40	92.10	0.9	535	0.17%
2023/11/22	0.1	94.00	0	0.00	93.90	0.1	606	0.02%
2023/11/21	1	92.80	0	92.60	92.60	1	611	0.16%
2023/11/17	1	91.90	0	0.00	91.70	1	651	0.15%
2023/11/16	1	92.10	0.1	92.70	92.00	0.9	676	0.13%
2023/11/14	0.1	92.40	0	0.00	92.10	0.1	751	0.01%
2023/11/13	1	92.90	1	92.50	91.90	0	814	0.00%
2023/11/10	3	97.83	1	97.20	95.80	2	890	0.22%
2023/11/09	0	0.00	0.1	95.50	95.40	-0.1	937	-0.01%
2023/11/07	0.1	95.20	0	0.00	95.10	0.1	1,043	0.01%
2023/11/06	0	95.30	0	0.00	95.20	0	1,083	0.00%
2023/11/02	1	93.30	0	0.00	93.30	1	1,256	0.08%
2023/10/25	1	93.80	0	0.00	93.40	1	1,568	0.06%
2023/10/23	0	0.00	1	90.30	90.00	-1	1,823	-0.05%
2023/10/18	0	0.00	54	91.44	91.50	-54	1,945	-2.78%
2023/10/16	1	95.40	0	0.00	95.40	1	1,965	0.05%
2023/10/12	1	96.40	0	0.00	97.00	1	2,066	0.05%
2023/10/06	0	0.00	1	95.20	95.30	-1	2,089	-0.05%
2023/10/04	1	94.60	0	0.00	94.50	1	2,138	0.05%
2023/10/02	0	0.00	1	96.60	96.70	-1	2,248	-0.04%
2023/09/26	1	95.80	0	0.00	95.20	1	2,339	0.04%
2023/09/25	0	0.00	1	96.70	97.30	-1	2,370	-0.04%
2023/09/21	0.2	93.86	1	94.50	94.30	-0.8	2,402	-0.03%
2023/09/20	2	95.90	1	96.60	95.80	1	2,423	0.04%
2023/09/19	1	96.40	1	97.10	96.50	0	2,479	0.00%
2023/09/18	0	0.00	15	97.31	97.10	-15	2,609	-0.57%
2023/09/15	1	97.20	1	97.30	97.30	0	2,777	0.00%
2023/09/13	0	0.00	0.2	96.30	95.90	-0.2	2,915	-0.01%
2023/09/12	4	96.93	0	0.00	96.50	4	2,964	0.13%
2023/09/11	0	0.00	4	97.35	95.70	-4	2,973	-0.13%
2023/09/08	0	0.00	3	104.17	104.00	-3	2,940	-0.10%
2023/09/07	7	104.36	1	105.00	105.00	6	2,952	0.20%
2023/09/06	1	102.00	6.1	103.08	103.50	-5.1	2,958	-0.17%
2023/09/05	2	100.00	0	0.00	101.50	2	2,999	0.07%
2023/09/04	4	96.65	0	0.00	97.80	4	3,047	0.13%
2023/08/31	1	99.40	0	0.00	99.50	1	3,076	0.03%
2023/08/28	6.2	98.49	3	97.83	94.90	3.2	3,072	0.10%
2023/08/23	5.2	103.23	3	103.83	103.00	2.2	3,084	0.07%
2023/08/22	3	105.83	0	0.00	104.00	3	3,074	0.10%
2023/08/21	2	104.75	2	105.50	106.00	0	3,052	0.00%
2023/08/18	6	107.50	4.1	108.63	105.50	1.9	3,040	0.06%
2023/08/17	5	107.80	8	109.06	111.50	-3	2,994	-0.10%
2023/08/16	10	110.00	18	110.75	111.50	-8	2,967	-0.27%
2023/08/15	1.1	109.06	8	108.00	109.00	-6.9	2,899	-0.24%
2023/08/14	7	104.29	4	105.25	103.50	3	2,864	0.10%
2023/08/11	1	105.00	8	103.88	105.50	-7	2,869	-0.24%
2023/08/10	7	100.14	9	100.09	99.40	-2	2,811	-0.07%
2023/08/09	12	104.50	1	105.50	102.50	11	2,785	0.39%
2023/08/08	13	109.04	15	112.70	109.50	-2	2,733	-0.07%
2023/08/07	2	106.25	1	109.00	107.50	1	2,644	0.04%
2023/08/04	0	0.00	0.1	100.00	103.00	-0.1	2,616	-0.01%
2023/08/02	5	105.20	7	101.79	102.50	-2	2,616	-0.08%
2023/08/01	0	0.00	1	104.00	103.50	-1	2,566	-0.04%
2023/07/31	9	106.00	0	0.00	103.00	9	2,559	0.35%
2023/07/28	6.4	108.78	3	110.83	109.50	3.4	2,482	0.14%
2023/07/27	11	112.45	5	112.20	112.00	6	2,403	0.25%
2023/07/26	6	105.83	32	107.50	105.50	-26	2,249	-1.16%
2023/07/25	4	103.45	24	105.13	105.50	-20	2,153	-0.93%
2023/07/24	3	95.33	8	94.96	96.00	-5	2,075	-0.24%
2023/07/21	6	98.70	3	99.43	98.50	3	2,046	0.15%
2023/07/20	1	100.50	1	99.70	99.30	0	2,024	0.00%
2023/07/19	0	0.00	10	98.95	97.30	-10	2,009	-0.50%
2023/07/18	0	0.00	3	100.83	100.50	-3	2,001	-0.15%
2023/07/17	13	100.22	3	97.03	99.80	10	1,955	0.51%
2023/07/14	0	0.00	1	93.80	93.70	-1	1,909	-0.05%
2023/07/13	2	93.65	0	0.00	92.30	2	1,905	0.10%
2023/07/12	0	0.00	2	93.05	92.00	-2	1,890	-0.11%
2023/07/11	0	0.00	2	91.60	91.60	-2	1,888	-0.11%
2023/07/10	10.1	93.67	16	94.27	93.60	-5.9	1,861	-0.32%
2023/07/07	1	104.50	4.1	104.50	104.00	-3.1	1,819	-0.17%
2023/07/06	4	108.13	0	0.00	108.00	4	1,801	0.22%
2023/07/05	1	106.00	1	107.50	105.50	0	1,768	0.00%
2023/07/04	2	105.25	0	0.00	105.00	2	1,736	0.12%
2023/07/03	2	107.25	5	106.20	108.00	-3	1,707	-0.18%
2023/06/30	0.2	104.50	4	101.88	104.00	-3.8	1,681	-0.23%
2023/06/28	4	101.63	3	101.03	102.00	1	1,646	0.06%
2023/06/27	6	103.93	24	103.77	101.00	-18	1,618	-1.11%
2023/06/26	7	106.21	14	107.50	103.50	-7	1,567	-0.45%
2023/06/21	32	109.83	7	109.36	112.00	25	1,436	1.74%
2023/06/20	10	102.60	5	103.00	102.00	5	1,269	0.39%
2023/06/19	6	99.80	17	100.48	101.00	-11	1,186	-0.93%
2023/06/16	6	97.10	2.5	97.60	95.60	3.5	1,133	0.31%
2023/06/15	1	92.60	0	0.00	93.80	1	1,078	0.09%
2023/06/14	1	92.10	0	0.00	92.00	1	1,062	0.09%
2023/06/13	2	91.85	5	92.00	91.70	-3	1,047	-0.29%
2023/06/12	10	93.13	9	93.51	91.50	1	1,021	0.10%
2023/06/09	17	96.95	9.1	97.29	96.70	7.9	975	0.81%
2023/06/08	40.5	96.14	17	93.83	92.70	23.5	915	2.57%
2023/06/07	5	94.08	26.7	94.24	94.40	-21.7	852	-2.55%
2023/06/06	0	0.00	2	91.25	90.30	-2	823	-0.24%
2023/06/05	0	0.00	2	90.05	89.90	-2	804	-0.25%
2023/06/02	0	0.00	1	87.60	88.30	-1	787	-0.13%
2023/06/01	2	88.30	0	0.00	88.20	2	772	0.26%
2023/05/31	3	88.30	3	89.03	88.90	0	763	0.00%
2023/05/30	2	88.30	7	89.11	87.10	-5	751	-0.67%
2023/05/29	7	85.56	2	85.00	86.00	5	704	0.71%
2023/05/26	17	80.84	0.1	81.50	80.60	16.9	656	2.57%
2023/05/25	0	0.00	3	82.33	81.80	-3	651	-0.46%
2023/05/24	28	82.38	6	81.93	81.50	22	642	3.43%
2023/05/23	7	81.79	2	81.45	81.50	5	629	0.79%
2023/05/22	8	83.45	1	86.10	82.60	7	612	1.14%
2023/05/19	2	81.25	2	81.65	80.40	0	573	0.00%
2023/05/18	3	82.93	18	82.30	84.00	-15	546	-2.74%
2023/05/17	11	81.77	6	81.25	81.80	5	514	0.97%
2023/05/16	3	77.33	3	77.70	77.80	0	467	0.00%
2023/05/15	0	0.00	2	77.75	75.80	-2	458	-0.44%
2023/05/12	3	78.80	4	79.38	80.00	-1	441	-0.23%
2023/05/10	5	77.18	5	77.24	77.00	0	406	0.00%
2023/05/09	11	76.22	4	76.10	75.00	7	381	1.83%
2023/05/08	0	0.00	1	74.80	74.10	-1	352	-0.28%
2023/05/05	2	71.35	30	74.96	74.70	-28	343	-8.15%
2023/05/04	0	0.00	2	71.00	70.50	-2	324	-0.62%
2023/05/03	0	0.00	1	71.00	71.00	-1	322	-0.31%
2023/05/02	0	0.00	0.1	70.74	72.00	-0.1	318	-0.03%
2023/04/28	4	70.05	1	70.70	70.00	3	312	0.96%
2023/04/26	0.1	68.90	0	0.00	69.30	0.1	304	0.03%
2023/04/25	0.1	69.40	0	69.30	69.50	0	302	0.01%
2023/04/24	0.1	70.00	0	0.00	70.70	0.1	298	0.02%
2023/04/20	1	73.00	0	0.00	71.40	1	281	0.36%
2023/04/19	0	0.00	2	73.45	73.00	-2	271	-0.74%
2023/04/18	0	0.00	1	75.90	72.20	-1	264	-0.38%
2023/04/17	0	0.00	24	74.35	74.90	-24	252	-9.52%
2023/04/14	14	72.99	30	72.55	73.50	-16	242	-6.61%
2023/04/13	2.1	71.27	2	72.60	70.90	0.1	225	0.04%
2023/04/12	11	71.81	6	71.98	71.60	5	215	2.32%
2023/04/11	5	71.16	1	69.30	71.90	4	195	2.05%
2023/04/10	1	64.60	1	64.80	65.40	0	155	0.00%
2023/04/07	0	0.00	1	64.50	65.00	-1	148	-0.67%
2023/04/06	0	0.00	4	63.15	63.30	-4	141	-2.83%
2023/03/30	1.2	60.03	1	61.51	61.70	0.2	128	0.14%
2023/03/29	0.2	60.10	4	60.38	59.90	-3.8	123	-3.09%
2023/03/28	0.1	59.80	0	0.00	60.00	0.1	121	0.08%
2023/03/27	2	59.95	0	0.00	60.00	2	117	1.71%
2023/03/24	4	58.90	0	0.00	58.40	4	104	3.82%
2023/03/23	1	59.20	2	59.25	59.00	-1	99	-1.00%
2023/03/22	0	0.00	1.2	58.91	58.80	-1.2	93	-1.23%
2023/03/20	0	0.00	1	57.10	57.10	-1	77	-1.30%
2023/03/17	0	0.00	10	55.60	56.80	-10	75	-13.25%
2023/03/14	0.1	56.00	0	0.00	55.50	0.1	70	0.14%
2023/03/10	0	0.00	1	56.20	56.40	-1	73	-1.36%
2023/03/09	0	0.00	8	57.00	56.80	-8	73	-10.96%
2023/03/08	0	0.00	3	56.90	56.70	-3	71	-4.18%
2023/03/07	0	0.00	10	56.60	56.70	-10	70	-14.15%
2023/03/06	0	0.00	10	56.40	56.40	-10	69	-14.46%
2023/03/03	0	0.00	1	56.40	56.50	-1	68	-1.46%
2023/03/02	0	0.00	17	56.30	56.30	-17	67	-25.19%
2023/03/01	0	0.00	21	56.20	56.30	-21	67	-31.16%
2023/02/24	1	56.80	1	56.90	56.80	0	66	0.00%
2023/02/23	1	57.30	0	0.00	56.80	1	65	1.54%
2023/02/21	0	0.00	2	56.30	56.00	-2	63	-3.17%
2023/02/20	0	0.00	31	56.00	55.90	-31	62	-49.83%
2023/02/17	2	55.40	0	0.00	55.40	2	61	3.27%
2023/02/16	3	55.67	0	0.00	55.60	3	60	4.98%
2023/02/15	0	0.00	1	55.20	56.00	-1	59	-1.68%
2023/02/14	0	0.00	12	55.70	55.90	-12	59	-20.26%
2023/02/09	1	53.50	2	53.75	53.40	-1	54	-1.85%
2023/02/06	1.1	52.95	1	53.00	52.50	0.1	49	0.20%
2023/02/02	0	0.00	1	53.20	53.40	-1	49	-2.01%
2023/02/01	0	0.00	1	53.20	53.00	-1	49	-2.04%
2023/01/30	0	0.00	0.2	52.80	52.60	-0.2	49	-0.47%
2023/01/17	0.2	51.65	1.1	51.25	51.50	-0.9	49	-1.83%
2023/01/16	0.1	51.60	0	0.00	51.10	0.1	48	0.20%
2023/01/13	18	51.70	0	0.00	51.50	18	48	36.91%
2023/01/12	3	51.40	0	0.00	51.80	3	47	6.27%
2023/01/11	0.1	51.50	0	0.00	51.50	0.1	47	0.21%
2023/01/10	11.1	51.70	0	0.00	51.70	11.1	47	23.55%
2023/01/09	5.2	52.22	0	0.00	52.00	5.2	46	11.01%
2023/01/06	5	51.72	0	0.00	52.30	5	46	10.64%
2023/01/05	2	51.50	0	0.00	51.70	2	46	4.26%
2023/01/04	3	51.90	1	52.00	51.70	2	46	4.35%
2023/01/03	4	51.00	0	0.00	51.00	4	45	8.81%
2022/12/30	10	51.45	0	0.00	51.50	10	45	22.21%
2022/12/29	4	51.18	0	0.00	51.60	4	44	8.96%
2022/12/28	12	51.64	0	0.00	51.30	12	44	27.06%
2022/12/26	8	51.05	0	0.00	51.40	8	44	18.00%
2022/12/08	0.1	51.40	0	0.00	51.50	0.1	55	0.18%
2022/12/06	0.1	53.40	0	0.00	53.10	0.1	55	0.18%
2022/12/05	1	53.90	2	54.20	54.00	-1	55	-1.80%
2022/11/29	0	49.50	0	0.00	49.50	0	73	0.03%
2022/10/28	0	0.00	1	45.50	45.45	-1	126	-0.79%
2022/10/26	0.5	45.00	2	44.78	44.80	-1.5	126	-1.19%
2022/10/24	0	0.00	2	46.10	45.60	-2	126	-1.58%
2022/10/12	0	0.00	4	44.96	45.05	-4	131	-3.03%
2022/10/03	1	44.85	0	0.00	44.85	1	137	0.73%
2022/09/30	12	43.90	0	0.00	44.90	12	138	8.65%
2022/09/28	2	46.65	0	0.00	46.50	2	137	1.46%
2022/09/26	15	48.00	0	0.00	47.00	15	133	11.25%
2022/09/23	0	0.00	0	49.50	49.20	0	133	-0.01%
2022/09/20	0	0.00	5	50.18	50.00	-5	133	-3.75%
2022/09/19	0	0.00	2	50.40	50.20	-2	133	-1.50%
2022/09/16	1	50.10	0	0.00	50.50	1	133	0.75%
2022/09/15	0	0.00	2	50.50	50.50	-2	134	-1.49%
2022/09/14	0	0.00	2	49.95	50.40	-2	134	-1.48%
2022/09/07	0	0.00	1	52.00	50.40	-1	138	-0.72%
2022/09/06	4	57.93	0	0.00	57.00	4	130	3.06%
2022/09/05	0.1	59.30	0	0.00	58.50	0.1	122	0.10%
2022/09/02	0.1	61.18	0	61.20	59.80	0.1	121	0.09%
2022/08/31	15.1	60.62	1	61.00	60.60	14.1	120	11.68%
2022/08/30	0	0.00	1	59.80	59.60	-1	125	-0.79%
2022/08/29	1	58.10	0	0.00	58.80	1	125	0.80%
2022/08/23	11	59.05	0	0.00	59.30	11	126	8.71%
2022/08/22	3	59.47	10	59.15	60.10	-7	122	-5.72%
2022/08/19	1	55.50	0	0.00	55.80	1	104	0.96%
2022/08/18	0.1	56.00	0	0.00	55.60	0.1	104	0.10%
2022/08/16	0	0.00	1	55.30	55.10	-1	107	-0.93%
2022/08/11	0.1	55.00	0	0.00	54.00	0.1	126	0.04%
2022/08/10	0	0.00	3	54.00	54.20	-3	136	-2.19%
2022/07/12	0	0.00	1.1	50.06	49.85	-1.1	160	-0.69%
2022/07/07	0	0.00	2	51.90	51.50	-2	166	-1.20%
2022/07/06	0	0.00	0.3	51.62	51.20	-0.3	169	-0.20%
2022/07/01	3	52.33	0.4	51.59	51.00	2.6	199	1.30%
2022/06/28	1	54.80	0	0.00	55.40	1	217	0.46%
2022/06/23	0	0.00	2	54.20	54.50	-2	233	-0.87%
2022/06/22	2	54.20	0.1	54.50	54.20	2	239	0.82%
2022/06/21	0	0.00	1	55.40	55.40	-1	249	-0.40%
2022/06/20	0	0.00	0.3	54.60	53.70	-0.3	275	-0.10%
2022/06/17	0	0.00	0.3	57.13	56.00	-0.3	278	-0.11%
2022/06/16	1	57.30	0.4	57.52	56.90	0.6	279	0.21%
2022/06/15	2	57.20	1	57.50	57.60	1	283	0.35%
2022/06/13	0	0.00	2	57.60	57.50	-2	322	-0.62%
2022/06/08	0	0.00	5	60.14	59.70	-5	342	-1.46%
2022/06/07	1	57.10	1	57.90	57.90	0	334	0.00%
2022/06/06	2	57.10	1	57.20	57.60	1	336	0.30%
2022/06/02	1	57.71	0	0.00	57.70	1	338	0.30%
2022/06/01	0	0.00	3	57.23	57.60	-3	340	-0.88%
2022/05/31	1	55.90	3.3	56.13	56.00	-2.3	337	-0.68%
2022/05/30	1	55.80	2	56.05	55.90	-1	337	-0.30%
2022/05/27	1	55.20	3	55.60	55.40	-2	337	-0.59%
2022/05/26	1	55.50	2	55.55	54.90	-1	337	-0.30%
2022/05/25	0	0.00	4	55.45	55.40	-4	336	-1.19%
2022/05/24	1	56.40	1	55.50	55.40	0	339	0.00%
2022/05/23	1	56.30	2	56.40	56.40	-1	338	-0.30%
2022/05/20	2	57.60	7	57.37	56.80	-5	337	-1.48%
2022/05/19	4	57.20	3.3	57.43	57.10	0.7	331	0.21%
2022/05/18	2	55.90	6	56.13	56.50	-4	322	-1.24%
2022/05/17	0	0.00	1	53.20	53.10	-1	311	-0.32%
2022/05/13	0	0.00	3	52.40	52.20	-3	316	-0.95%
2022/05/12	1	51.30	2	51.75	51.00	-1	324	-0.31%
2022/05/11	0	0.00	1	52.40	52.10	-1	324	-0.31%
2022/05/10	0.1	52.40	2	52.20	52.30	-1.9	326	-0.58%
2022/05/09	22	52.03	3.4	52.12	52.00	18.6	326	5.68%
2022/05/06	0	0.00	5	53.96	53.80	-5	323	-1.55%
2022/05/05	0	0.00	4	55.00	54.90	-4	323	-1.24%
2022/05/04	0	0.00	3.5	53.97	53.80	-3.5	324	-1.06%
2022/05/03	0	0.00	3.1	53.90	53.80	-3.1	325	-0.95%
2022/04/29	0.1	54.60	0	0.00	54.30	0.1	327	0.03%
2022/04/28	0	0.00	4	53.85	54.10	-4	329	-1.22%
2022/04/27	20.1	53.00	5	53.12	52.90	15.1	328	4.59%
2022/04/26	0.1	55.00	0	0.00	54.40	0.1	326	0.03%
2022/04/25	4.1	54.21	6.9	54.74	54.60	-2.9	327	-0.87%
2022/04/22	0	0.00	1	57.00	56.80	-1	326	-0.31%
2022/04/21	0.1	58.00	0	0.00	57.50	0.1	329	0.03%
2022/04/15	0.2	56.80	0	0.00	56.40	0.2	353	0.06%
2022/04/14	0	0.00	1	57.60	57.60	-1	354	-0.28%
2022/04/13	0	0.00	3.1	56.39	56.80	-3.1	353	-0.88%
2022/04/12	0	0.00	5	54.88	54.70	-5	353	-1.41%
2022/04/11	21.1	54.50	7.5	54.52	54.30	13.6	353	3.85%
2022/04/08	1.1	59.27	3.6	57.55	57.30	-2.4	346	-0.70%
2022/04/07	20.1	58.80	8.2	58.82	58.60	11.9	336	3.54%
2022/04/06	13	59.99	2.1	60.06	60.00	10.9	329	3.31%
2022/04/01	0.1	61.80	0	0.00	61.30	0.1	321	0.03%
2022/03/31	0	0.00	1	61.90	61.90	-1	314	-0.32%
2022/03/30	0	0.00	2	62.50	62.70	-2	311	-0.64%
2022/03/29	0	0.00	12	62.18	61.90	-12	308	-3.90%
2022/03/28	1.1	62.24	0	0.00	62.20	1.1	305	0.36%
2022/03/25	10	63.10	0	0.00	62.80	10	301	3.32%
2022/03/24	1.1	63.11	0	0.00	63.00	1.1	295	0.35%
2022/03/23	2.2	64.84	0.1	66.00	64.30	2.2	285	0.75%
2022/03/17	3	68.03	1	68.40	68.10	2	254	0.79%
2022/03/15	10	62.20	0	0.00	62.50	10	215	4.64%
2022/03/14	0.1	62.54	0	0.00	62.40	0.1	211	0.02%
2022/03/11	1.2	63.10	0	0.00	63.20	1.2	208	0.58%
2022/03/08	5.1	66.70	0	0.00	67.00	5.1	189	2.66%
2022/03/04	0.1	70.30	0	0.00	70.00	0.1	188	0.08%
2022/03/03	0.1	71.40	0	0.00	71.00	0.1	189	0.03%
2022/03/02	0	71.50	0	0.00	71.20	0	193	0.00%
2022/02/25	0.1	70.60	0	0.00	70.60	0.1	199	0.03%
2022/02/24	12	71.00	0	0.00	69.60	12	200	5.99%
2022/02/23	0.1	71.30	0	0.00	71.30	0.1	199	0.05%
2022/02/22	1	71.30	0	0.00	71.80	1	199	0.50%
2022/02/18	0.1	71.60	0	0.00	71.30	0.1	202	0.05%
2022/02/17	0.2	72.60	0	0.00	71.70	0.2	202	0.10%
2022/02/14	0.5	72.10	0	0.00	71.40	0.5	205	0.24%
2022/02/11	0	76.50	0	0.00	76.10	0	201	0.00%
2022/02/07	0	0.00	1	76.40	76.10	-1	207	-0.48%
2022/01/26	0	75.50	0	0.00	75.50	0	207	0.01%
2022/01/25	0.2	74.14	0	0.00	74.50	0.2	207	0.10%
2022/01/20	0.1	75.50	0	0.00	76.00	0.1	208	0.04%
2022/01/19	1	75.79	0	0.00	75.20	1	208	0.49%
2022/01/17	0.1	74.00	0	0.00	73.90	0.1	210	0.05%
2022/01/13	0.2	75.37	0	0.00	74.80	0.2	214	0.07%
2022/01/12	0.1	77.00	0	0.00	75.40	0.1	210	0.05%
2022/01/11	11	77.68	49	76.67	76.20	-38	208	-18.26%
2022/01/10	1	83.20	0	0.00	83.40	1	189	0.53%
2022/01/07	3	84.53	0	0.00	83.90	3	190	1.58%
2022/01/06	3	85.20	0	0.00	85.30	3	190	1.57%
2022/01/05	1	88.20	1	89.00	86.30	0	194	0.00%
2022/01/03	0	0.00	1	87.30	86.20	-1	203	-0.49%
2021/12/30	1	85.00	0	0.00	85.50	1	202	0.50%
2021/12/29	0	0.00	1	85.20	85.00	-1	202	-0.49%
2021/12/28	1	84.80	0	0.00	84.70	1	205	0.49%
2021/12/21	0	0.00	1	82.40	83.00	-1	218	-0.46%
2021/12/20	1	82.50	0	0.00	82.40	1	218	0.46%
2021/12/15	1	83.20	0	0.00	82.80	1	216	0.46%
2021/12/14	0.1	82.40	0	0.00	81.70	0.1	217	0.02%
2021/12/13	0.1	83.20	0	0.00	83.20	0.1	218	0.05%
2021/12/07	0	0.00	2	84.60	84.50	-2	248	-0.80%
2021/11/29	0	0.00	1	81.20	81.80	-1	254	-0.39%
2021/11/26	13	83.42	0	0.00	83.90	13	253	5.12%
2021/11/25	10	87.35	10.2	86.61	87.00	-0.2	252	-0.06%
2021/11/23	27.1	83.73	0	0.00	83.60	27.1	249	10.85%
2021/11/22	1	85.10	0	0.00	85.10	1	248	0.40%
2021/11/19	1	82.10	0	0.00	82.50	1	254	0.39%
2021/11/17	0	0.00	1	83.00	83.00	-1	259	-0.39%
2021/11/11	0.1	80.60	0	0.00	80.80	0.1	262	0.04%
2021/11/01	0.1	80.60	0	0.00	81.00	0.1	284	0.04%
2021/10/29	0	0.00	1	79.80	79.50	-1	286	-0.35%
2021/10/26	1	78.80	1	78.90	78.20	0	311	0.00%
2021/10/25	0	0.00	0	79.20	79.40	0	320	-0.01%
2021/10/22	0	0.00	1	78.40	79.80	-1	325	-0.31%
2021/10/20	0	0.00	4	74.58	74.60	-4	324	-1.23%
2021/10/19	0	74.50	1	74.00	73.90	-1	327	-0.29%
2021/10/18	0.1	73.20	0	0.00	72.50	0.1	331	0.03%
2021/10/15	0	0.00	1	73.10	73.30	-1	338	-0.30%
2021/10/14	1	72.00	1	72.50	73.00	0	342	0.00%
2021/10/13	0	0.00	1	72.10	71.00	-1	347	-0.29%
2021/10/12	1	73.30	0	0.00	73.30	1	351	0.28%
2021/10/01	0	0.00	1	82.70	80.10	-1	461	-0.22%
2021/09/30	2	82.80	1	83.30	82.80	1	470	0.21%
2021/09/29	1	84.20	0	0.00	83.30	1	504	0.20%
2021/09/22	0	86.70	0	0.00	86.90	0	643	0.00%
2021/09/17	0	0.00	1	87.50	88.50	-1	654	-0.15%
2021/09/16	1	87.40	0	0.00	87.10	1	660	0.15%
2021/09/15	2	87.05	0	0.00	87.20	2	663	0.30%
2021/09/14	1	87.00	1	87.00	87.40	0	675	0.00%
2021/09/13	3	86.40	0	0.00	85.80	3	677	0.44%
2021/09/10	1	88.40	0	0.00	88.40	1	682	0.15%
2021/09/01	0	98.30	0	0.00	97.40	0	835	0.00%
2021/08/25	0	0.00	5	100.50	98.60	-5	892	-0.56%
2021/08/13	0	0.00	0	96.40	95.50	0	955	0.00%
2021/08/10	0	0.00	1	98.50	98.50	-1	1,061	-0.09%
2021/08/09	0	0.00	1	99.10	99.10	-1	1,084	-0.09%
2021/08/06	0	0.00	1	101.00	101.00	-1	1,133	-0.09%
2021/08/05	1	104.00	1	104.50	104.50	0	1,180	0.00%
2021/07/30	0	0.00	1	104.50	102.50	-1	1,259	-0.08%
2021/07/29	2	103.50	1	104.00	103.50	1	1,293	0.08%
2021/07/26	1	105.00	0	0.00	105.50	1	1,335	0.07%
2021/07/22	0	0.00	0.1	104.00	104.00	-0.1	1,347	0.00%
2021/07/19	0	0.00	1	104.00	103.00	-1	1,364	-0.07%
2021/07/16	0	0.00	2	100.50	102.00	-2	1,373	-0.15%
2021/07/15	2	100.25	0	0.00	100.50	2	1,371	0.15%
2021/07/14	0	0.00	0	100.00	100.00	0	1,372	0.00%
2021/07/13	10.2	101.31	7	105.00	101.00	3.2	1,376	0.23%
2021/07/12	21.1	107.78	6.4	106.22	105.50	14.7	1,358	1.08%
2021/07/09	0	0.00	2	117.75	117.00	-2	1,306	-0.15%
2021/07/08	1	115.50	2	116.25	115.00	-1	1,326	-0.08%
2021/07/07	2.4	115.08	0	0.00	115.50	2.4	1,337	0.18%
2021/07/06	7	115.36	8	115.44	114.00	-1	1,365	-0.08%
2021/07/05	8	119.49	15	118.73	119.50	-7	1,357	-0.51%
2021/07/02	1	110.00	0	0.00	109.50	1	1,326	0.08%
2021/07/01	1	110.50	0	0.00	109.50	1	1,339	0.07%
2021/06/30	2	113.75	2	111.00	113.00	0	1,357	0.00%
2021/06/29	0	0.00	0.1	108.50	106.50	-0.1	1,347	-0.01%
2021/06/28	0.1	110.00	0	0.00	110.00	0.1	1,374	0.01%
2021/06/25	10	107.50	0	0.00	106.50	10	1,409	0.71%
2021/06/22	0	0.00	1	106.50	106.50	-1	1,480	-0.07%
2021/06/15	2	112.00	0	0.00	111.50	2	1,725	0.12%
2021/06/11	0	0.00	1	112.00	111.50	-1	1,750	-0.06%
2021/06/10	0	0.00	1	112.00	111.50	-1	1,773	-0.06%
2021/06/08	0	0.00	0.1	105.00	105.00	-0.1	1,792	0.00%
2021/06/07	1	105.00	0	0.00	105.00	1	1,815	0.06%
2021/06/03	1	103.50	2	105.50	105.50	-1	1,838	-0.05%
2021/06/02	1	104.00	0	108.00	103.50	1	1,857	0.05%
2021/06/01	0	0.00	2	108.25	107.50	-2	1,866	-0.11%
2021/05/26	0	0.00	1	103.50	104.00	-1	2,087	-0.05%
2021/05/25	2	105.00	2	104.25	105.00	0	2,150	0.00%
2021/05/21	1	100.50	0	0.00	99.50	1	2,324	0.04%
2021/05/19	2	99.70	3	101.80	102.00	-1	2,390	-0.04%
2021/05/18	3	95.70	2	98.20	99.80	1	2,430	0.04%
2021/05/14	1	99.60	0	0.00	99.90	1	2,400	0.04%
2021/05/11	2	107.50	0.1	109.50	104.00	2	2,267	0.09%
2021/05/10	0.1	115.00	0.3	115.20	115.00	-0.2	2,249	-0.01%
2021/05/07	1.4	111.67	0	0.00	115.00	1.4	2,237	0.06%
2021/05/06	3.2	109.02	3	108.83	109.00	0.2	2,231	0.01%
2021/05/05	0	0.00	1	107.00	103.50	-1	2,204	-0.05%
2021/05/04	2	106.50	1	106.00	110.50	1	2,197	0.05%
2021/04/28	3.5	113.47	0	114.00	112.50	3.5	2,161	0.16%
2021/04/27	1.2	116.50	0	0.00	116.50	1.2	2,158	0.05%
2021/04/26	1	119.50	0	0.00	116.50	1	2,154	0.05%
2021/04/23	3.6	115.06	0	0.00	116.50	3.6	2,144	0.17%
2021/04/22	1.2	115.50	0	0.00	111.50	1.2	2,152	0.06%
2021/04/21	2	116.50	0	0.00	115.50	2	2,147	0.09%
2021/04/20	2.3	115.56	0	0.00	115.50	2.3	2,150	0.11%
2021/04/16	1	118.50	1	118.00	118.00	0	2,218	0.00%
2021/04/15	0.3	119.00	1	120.50	120.00	-0.7	2,215	-0.03%
2021/04/14	1	117.00	0	0.00	118.00	1	2,208	0.05%
2021/04/13	1	121.00	2	118.50	117.00	-1	2,183	-0.05%
2021/04/12	0.1	120.00	2.1	119.97	117.00	-2.1	2,170	-0.10%
2021/04/09	9	125.50	9	125.56	126.00	0	2,140	0.00%
2021/04/08	2	129.75	1	127.50	129.00	1	2,116	0.05%
2021/04/07	1	125.50	3.1	124.16	122.50	-2.1	2,085	-0.10%
2021/04/06	7.1	125.44	5.1	125.01	125.50	2	2,070	0.10%
2021/04/01	9	120.33	3	121.50	121.00	6	2,049	0.29%
2021/03/31	12.2	118.08	1	118.00	116.50	11.2	2,018	0.55%
2021/03/30	4	120.50	0.1	118.50	120.50	3.9	1,987	0.20%
2021/03/29	2	114.75	3	111.50	115.00	-1	1,944	-0.05%
2021/03/26	13.1	106.84	16	106.94	110.50	-2.9	1,923	-0.15%
2021/03/25	4.5	108.95	3.2	109.85	108.50	1.3	1,897	0.07%
2021/03/24	7	108.00	2	107.50	108.50	5	1,870	0.27%
2021/03/23	17	116.94	4.1	119.05	115.00	12.9	1,807	0.72%
2021/03/22	3.1	123.24	14	122.89	127.50	-10.9	1,742	-0.63%
2021/03/19	7.5	114.85	1	113.00	116.00	6.5	1,677	0.39%
2021/03/18	10.4	115.25	6	114.75	113.50	4.4	1,653	0.26%
2021/03/17	0	0.00	1	113.00	109.50	-1	1,619	-0.06%
2021/03/16	12	111.67	9.3	111.76	112.00	2.8	1,596	0.17%
2021/03/15	25.1	107.45	5	107.70	109.00	20.1	1,558	1.29%
2021/03/12	14.5	99.87	2	102.50	102.50	12.5	1,490	0.84%
2021/03/11	1.1	97.80	6	97.35	98.00	-4.9	1,473	-0.33%
2021/03/10	9.1	94.75	40	94.25	94.80	-30.9	1,549	-1.99%
2021/03/09	1	94.40	2	95.10	95.20	-1	1,539	-0.06%
2021/03/08	9.1	94.25	20	95.15	93.30	-11	1,533	-0.71%
2021/03/05	2	95.50	28	95.28	95.00	-26	1,514	-1.72%
2021/03/04	6.1	98.66	7.1	99.03	98.00	-0.9	1,512	-0.06%
2021/03/03	5	99.34	2	97.50	97.80	3	1,492	0.20%
2021/03/02	41	109.66	72.1	107.79	101.00	-31.1	1,464	-2.12%
2021/02/26	10	111.25	34.1	105.38	112.00	-24.1	1,387	-1.74%
2021/02/25	22	110.84	24.2	109.30	106.00	-2.2	1,340	-0.16%
2021/02/24	65.3	108.86	57.5	107.73	106.50	7.8	1,313	0.60%
2021/02/23	11	100.62	12.3	101.93	105.50	-1.3	1,238	-0.10%
2021/02/22	11.4	94.67	5.1	95.41	96.30	6.2	1,300	0.48%
2021/02/19	18	92.69	15	91.57	94.70	3	1,297	0.23%
2021/02/18	14	88.05	10	88.26	88.60	4	1,243	0.32%
2021/02/17	51.3	84.79	7	84.61	84.40	44.3	1,184	3.74%
2021/02/05	4	80.50	0	0.00	79.80	4	1,164	0.34%
2021/02/03	1	79.10	1	79.90	78.80	0	1,183	0.00%
2021/02/02	2	78.30	0	0.00	77.70	2	1,221	0.16%
2021/02/01	0	0.00	4	77.20	77.50	-4	1,235	-0.32%
2021/01/29	0	0.00	0.3	79.14	79.00	-0.3	1,234	-0.02%
2021/01/28	13	80.16	0	0.00	80.20	13	1,226	1.06%
2021/01/27	0.3	82.34	9	82.24	82.30	-8.8	1,216	-0.72%
2021/01/25	1	77.70	5	81.00	80.70	-4	1,193	-0.34%
2021/01/22	1	77.10	1	78.00	78.00	0	1,185	0.00%
2021/01/21	1	76.50	0	0.00	76.80	1	1,183	0.08%
2021/01/20	0	0.00	24.2	77.79	76.50	-24.2	1,183	-2.04%
2021/01/19	4.2	79.12	0	0.00	78.50	4.2	1,178	0.36%
2021/01/18	0	0.00	0.1	76.50	79.20	-0.1	1,176	0.00%
2021/01/15	0	0.00	2.2	78.73	78.10	-2.2	1,169	-0.18%
2021/01/14	4	81.13	0	0.00	80.60	4	1,154	0.35%
2021/01/13	3	81.47	1	81.90	81.30	2	1,144	0.17%
2021/01/12	26	83.25	7	83.46	81.00	19	1,135	1.67%
2021/01/11	9.2	84.58	38	84.28	84.50	-28.8	1,111	-2.59%
2021/01/08	3	79.50	0	0.00	79.50	3	1,058	0.28%
2021/01/06	3	79.60	0	0.00	77.50	3	1,055	0.28%
2021/01/05	0	0.00	15	80.01	79.90	-15	1,053	-1.42%
2021/01/04	1	81.00	0	0.00	81.00	1	1,061	0.09%
2020/12/31	1	78.10	1	79.50	79.00	0	1,057	0.00%
2020/12/29	1	77.70	0	0.00	78.20	1	1,057	0.09%
2020/12/23	0	0.00	20	75.00	75.40	-20	1,047	-1.91%
2020/12/22	0	75.30	1	77.50	75.00	-1	1,057	-0.09%
2020/12/16	3	77.80	12	77.76	77.70	-9	1,090	-0.83%
2020/12/15	20	77.54	14.2	77.94	77.10	5.8	1,091	0.53%
2020/12/14	5	79.30	11	79.38	78.90	-6	1,110	-0.54%
2020/12/11	23.2	77.45	19.2	77.99	78.00	4	1,161	0.35%
2020/12/10	3	80.23	0	0.00	79.60	3	1,145	0.26%
2020/12/09	18	81.33	0	0.00	81.20	18	1,137	1.58%
2020/12/08	6	82.38	2	82.40	82.60	4	1,139	0.35%
2020/12/07	16	82.16	3	82.50	81.30	13	1,192	1.09%
2020/12/04	72.2	84.65	11.1	86.98	83.50	61.1	1,173	5.20%
2020/12/03	15.1	84.65	19	83.63	85.30	-3.9	1,076	-0.36%
2020/12/02	20	82.31	2	83.30	82.30	18	1,056	1.70%
2020/12/01	6	81.93	4	82.23	82.10	2	1,053	0.19%
2020/11/30	4	82.23	4	82.65	82.20	0	1,057	0.00%
2020/11/27	3.1	81.76	6	82.22	83.40	-2.9	1,049	-0.28%
2020/11/26	3	81.33	2	81.45	81.40	1	1,055	0.09%
2020/11/25	4	81.58	5.1	82.89	80.50	-1.1	1,053	-0.10%
2020/11/24	12	83.44	3.2	83.78	82.20	8.8	1,039	0.85%
2020/11/23	9	83.07	83	82.95	84.80	-74	1,039	-7.12%
2020/11/20	92	82.76	9	83.69	82.50	83	996	8.33%
2020/11/19	16.8	82.50	22.2	81.94	83.00	-5.3	948	-0.56%
2020/11/18	6.3	78.01	13	76.53	78.00	-6.8	830	-0.81%
2020/11/17	3	73.90	0	0.00	73.80	3	799	0.38%
2020/11/16	2.2	75.18	2.1	75.49	75.00	0.2	822	0.02%
2020/11/13	8	74.00	11	73.93	74.30	-3	819	-0.37%
2020/11/12	1	73.10	3	73.90	72.80	-2	814	-0.25%
2020/11/11	1	72.90	1	74.00	73.30	0	812	0.00%
2020/11/10	7	73.71	7.1	73.61	72.70	-0.1	804	-0.01%
2020/11/09	3	70.63	0	0.00	71.40	3	787	0.38%
2020/11/06	2	70.30	0	0.00	70.50	2	841	0.24%
2020/11/05	0	0.00	0.3	69.60	69.80	-0.3	896	-0.03%
2020/11/04	0	0.00	1	69.70	69.40	-1	948	-0.11%
2020/11/03	1	69.10	0	0.00	69.00	1	976	0.10%
2020/11/02	0	0.00	0.2	68.10	68.10	-0.2	991	-0.02%
2020/10/30	0	0.00	0.3	68.70	68.10	-0.3	1,005	-0.02%
2020/10/20	0	0.00	1	70.80	71.00	-1	1,204	-0.08%
2020/10/19	1	70.80	0	0.00	71.20	1	1,219	0.08%
2020/10/16	6	71.85	0	0.00	70.00	6	1,239	0.48%
2020/10/14	1	73.00	0	0.00	72.50	1	1,297	0.08%
2020/10/13	4	71.20	1	71.70	72.80	3	1,317	0.23%
2020/10/06	0	0.00	1	71.00	71.00	-1	1,477	-0.07%
2020/10/05	1	69.20	9	70.53	70.80	-8	1,492	-0.54%
2020/09/29	1	67.40	0	0.00	67.70	1	1,527	0.07%
2020/09/28	0	0.00	2	68.40	68.30	-2	1,542	-0.13%
2020/09/25	2	67.15	0	0.00	67.00	2	1,560	0.13%
2020/09/24	3	70.07	4	70.60	69.00	-1	1,655	-0.06%
2020/09/23	0	0.00	1	71.80	72.20	-1	1,702	-0.06%
2020/09/22	12	74.49	12	73.51	73.10	0	1,743	0.00%
2020/09/21	1	76.20	0	0.00	75.90	1	1,730	0.06%
2020/09/17	7	76.03	5	76.50	75.20	2	1,725	0.12%
2020/09/16	3	75.30	7	75.29	75.40	-4	1,705	-0.23%
2020/09/15	0	0.00	1	72.00	71.50	-1	1,659	-0.06%
2020/09/14	1	70.40	4	70.90	70.80	-3	1,658	-0.18%
2020/09/11	1	70.60	2	72.50	70.30	-1	1,663	-0.06%
2020/09/10	5	74.38	0	0.00	72.40	5	1,650	0.30%
2020/09/09	0	0.00	2	69.50	69.50	-2	1,600	-0.12%
2020/09/08	0	0.00	1	68.30	68.30	-1	1,610	-0.06%
2020/09/07	5	69.10	0	0.00	68.30	5	1,628	0.31%
2020/09/04	6	69.18	35	70.20	70.00	-29	1,670	-1.74%
2020/09/03	33	71.02	2	72.00	69.70	31	1,698	1.83%
2020/09/02	5	69.80	14	71.04	71.00	-9	1,696	-0.53%
2020/08/28	1	72.10	0	0.00	71.90	1	1,707	0.06%
2020/08/27	0	0.00	11	71.21	72.80	-11	1,718	-0.64%
2020/08/26	2	68.70	11.1	67.86	68.90	-9.1	1,743	-0.52%
2020/08/25	10	69.69	0	0.00	69.70	10	1,749	0.57%
2020/08/24	0	0.00	1	70.60	68.90	-1	1,756	-0.06%
2020/08/21	0	0.00	2	66.05	69.40	-2	1,782	-0.11%
2020/08/20	4	65.65	0	0.00	64.00	4	1,867	0.21%
2020/08/18	0.1	73.00	28	71.98	72.80	-27.9	1,867	-1.49%
2020/08/17	2	71.60	69	71.55	71.50	-67	1,877	-3.57%
2020/08/14	0	0.00	1	71.40	71.50	-1	1,894	-0.05%
2020/08/13	2	71.70	1.1	73.85	71.70	0.9	1,913	0.05%
2020/08/12	126.1	69.84	16	71.88	73.30	110.1	1,922	5.73%	大買/鉅額交易
2020/08/11	6	73.53	9	74.25	73.00	-3	1,899	-0.16%
2020/08/10	4	80.15	10.2	80.66	78.50	-6.2	1,962	-0.31%
2020/08/07	7	87.91	6	87.32	87.20	1	1,950	0.05%
2020/08/06	4	86.08	6.2	86.30	84.90	-2.2	1,987	-0.11%
2020/08/05	6	85.37	8.2	85.94	85.10	-2.2	1,984	-0.11%
2020/08/04	5.5	85.67	12	85.15	86.00	-6.6	2,002	-0.33%
2020/08/03	5	82.48	4.5	83.12	82.50	0.5	1,985	0.03%
2020/07/31	13.5	82.60	9.2	81.94	83.50	4.3	1,975	0.22%
2020/07/30	14.2	82.94	19	82.82	81.50	-4.8	1,967	-0.24%
2020/07/29	20.2	80.96	38	79.25	83.00	-17.8	1,923	-0.93%
2020/07/28	4	77.30	3	78.13	77.00	1	1,874	0.05%
2020/07/27	8	77.41	9.1	77.66	76.60	-1.1	1,863	-0.06%
2020/07/24	24.1	78.40	20.9	78.23	77.40	3.3	1,856	0.18%
2020/07/23	3	78.13	67	78.42	79.30	-64	1,841	-3.47%
2020/07/22	30	78.53	32	77.82	78.90	-2	1,832	-0.11%
2020/07/21	38	78.89	33	78.19	77.60	5	1,824	0.27%
2020/07/20	11.7	75.89	5	76.84	77.50	6.7	1,776	0.38%
2020/07/17	10	74.72	1.6	74.75	74.00	8.4	1,757	0.48%
2020/07/16	20.4	75.47	42	76.18	76.20	-21.6	1,740	-1.24%
2020/07/15	54	74.94	8.1	74.89	73.50	45.9	1,712	2.68%
2020/07/14	22.2	77.84	12.2	77.87	77.70	10	1,694	0.59%
2020/07/13	11	74.79	70	75.87	77.10	-59	1,630	-3.62%
2020/07/10	12	68.52	27	68.98	70.10	-15	1,584	-0.95%
2020/07/09	23	68.11	4	69.50	68.30	19	1,577	1.20%
2020/07/08	3.3	69.42	21	69.39	69.00	-17.8	1,575	-1.13%
2020/07/07	4	66.70	3	66.33	67.20	1	1,554	0.06%
2020/07/06	27	67.50	28	67.39	68.00	-1	1,539	-0.06%
2020/07/03	38	69.41	8.1	68.23	66.40	29.9	1,520	1.97%
2020/07/02	17	65.76	67	65.53	67.10	-50	1,416	-3.53%
2020/07/01	32	61.79	15	61.73	61.00	17	1,355	1.25%
2020/06/30	3.3	58.72	8.2	59.04	59.30	-4.9	1,308	-0.38%
2020/06/29	9	58.27	2.2	58.52	58.20	6.8	1,303	0.52%
2020/06/24	1.3	59.22	1	59.70	59.70	0.3	1,294	0.02%
2020/06/22	13	59.42	6	60.00	59.30	7	1,285	0.54%
2020/06/19	9	58.66	4	59.13	59.20	5	1,280	0.39%
2020/06/18	11	58.23	14	58.63	58.60	-3	1,272	-0.24%
2020/06/17	6	57.40	3	57.60	57.20	3	1,263	0.24%
2020/06/16	1	57.50	13	57.82	57.60	-12	1,262	-0.95%
2020/06/15	9	56.91	2.3	56.87	56.50	6.8	1,267	0.53%
2020/06/12	13.4	56.57	7	57.34	57.70	6.4	1,266	0.50%
2020/06/11	41.1	59.90	11.1	60.92	58.70	30	1,252	2.40%
2020/06/10	13	61.44	56	60.91	63.30	-43	1,212	-3.55%
2020/06/09	8	58.04	5.2	58.07	57.80	2.8	1,186	0.24%
2020/06/08	1	57.50	2	57.30	57.10	-1	1,183	-0.08%
2020/06/05	6	57.90	0	0.00	57.80	6	1,192	0.50%
2020/06/04	6.2	56.94	8	58.03	58.10	-1.8	1,184	-0.15%
2020/06/03	11	56.30	10	56.16	56.00	1	1,163	0.09%
2020/06/02	51	59.10	20.5	60.75	55.50	30.5	1,144	2.67%
2020/06/01	4	58.85	12	59.43	58.90	-8	1,090	-0.73%
2020/05/29	9.2	57.75	9	58.43	58.90	0.2	1,080	0.02%
2020/05/28	19	58.07	14.3	58.14	57.90	4.8	1,073	0.44%
2020/05/27	28.2	59.41	25	59.35	59.50	3.2	1,045	0.31%
2020/05/26	3.3	54.32	24	54.67	55.30	-20.8	963	-2.15%
2020/05/25	14	53.49	13	53.93	53.60	1	952	0.11%
2020/05/22	9	55.64	8	56.38	55.10	1	934	0.11%
2020/05/21	14	55.75	10	55.96	55.60	4	926	0.43%
2020/05/20	13	54.73	7	55.16	54.40	6	931	0.64%
2020/05/19	9.1	54.12	6	54.73	54.00	3.1	934	0.33%
2020/05/18	4	53.40	11	53.01	53.40	-7	931	-0.75%
2020/05/15	85	52.32	108	52.31	51.00	-23	917	-2.51%	大賣/
2020/05/14	36	49.52	18	49.93	48.00	18	809	2.22%
2020/05/13	21	50.10	132	47.16	51.50	-111	813	-13.64%	大賣/鉅額交易
2020/05/12	0	0.00	3	46.35	46.95	-3	765	-0.39%
2020/05/11	13	46.86	2	46.75	46.00	11	807	1.36%
2020/05/08	0	0.00	10	43.07	43.70	-10	805	-1.24%
2020/05/06	0	0.00	1	42.10	41.95	-1	791	-0.13%
2020/05/05	1	41.25	0	0.00	41.55	1	785	0.13%
2020/04/30	13	42.10	0	0.00	41.70	13	779	1.67%
2020/04/29	1	41.35	3	41.40	41.65	-2	773	-0.26%
2020/04/28	0	0.00	2	40.50	41.20	-2	767	-0.26%
2020/04/27	5	40.07	2	40.45	40.20	3	765	0.39%
2020/04/24	3	39.82	16	39.41	39.55	-13	761	-1.71%
2020/04/21	1	37.65	0	0.00	37.80	1	738	0.14%
2020/04/20	1	38.80	4	39.16	39.35	-3	731	-0.41%
2020/04/17	3	39.17	16	39.50	39.00	-13	729	-1.78%
2020/04/16	0	0.00	21	38.00	38.95	-21	714	-2.94%
2020/04/15	4	37.43	1	37.45	37.30	3	704	0.43%
2020/04/14	0	0.00	16	36.99	37.50	-16	701	-2.28%
2020/04/13	2	36.05	1	35.90	36.05	1	690	0.14%
2020/04/10	0	0.00	3	37.30	38.00	-3	676	-0.44%
2020/04/09	1	36.45	3	36.05	36.10	-2	668	-0.30%
2020/04/08	2	35.60	1	36.25	36.25	1	664	0.15%
2020/04/07	9	35.25	15	35.55	35.50	-6	660	-0.91%
2020/04/06	2	34.25	0	0.00	34.75	2	657	0.30%
2020/04/01	0	0.00	1	34.15	34.50	-1	656	-0.15%
2020/03/31	1	34.30	1	34.30	34.30	0	656	0.00%
2020/03/30	1	33.05	1	33.50	33.70	0	656	0.00%
2020/03/27	2	34.08	1	34.15	33.85	1	654	0.15%
2020/03/26	0	0.00	1	33.30	33.80	-1	648	-0.15%
2020/03/25	0	0.00	2	33.88	33.70	-2	645	-0.31%
2020/03/24	3	32.87	0	0.00	32.60	3	638	0.47%
2020/03/23	1	30.55	0	0.00	31.05	1	636	0.16%
2020/03/20	3	32.17	3	31.77	32.20	0	633	0.00%
2020/03/19	0	0.00	5	29.65	29.75	-5	627	-0.80%
2020/03/18	2	32.45	0	0.00	32.45	2	613	0.33%
2020/03/17	1	34.30	1	34.25	34.30	0	604	0.00%
2020/03/16	5	36.39	1	36.70	35.20	4	598	0.67%
2020/03/13	3	36.02	0	0.00	37.00	3	593	0.51%
2020/03/12	4	38.24	2	38.15	38.35	2	578	0.35%
2020/03/11	0	0.00	62	41.03	39.50	-62	567	-10.93%
2020/03/10	3	38.40	1	38.45	38.80	2	548	0.36%
2020/03/09	2	38.80	1	39.00	38.60	1	540	0.18%
2020/03/06	3	40.18	0	0.00	40.15	3	532	0.56%
2020/03/05	5	41.70	1.2	41.93	41.20	3.8	528	0.72%
2020/03/04	58.2	41.73	4	41.65	41.70	54.2	520	10.42%
2020/03/03	4	41.26	13	41.42	40.90	-9	513	-1.75%
2020/03/02	1	38.60	4	39.58	39.60	-3	503	-0.60%
2020/02/27	6	40.33	12	40.15	39.95	-6	494	-1.21%
2020/02/26	3	42.27	2.1	42.29	42.10	0.9	479	0.19%
2020/02/25	1	42.40	3	42.10	42.20	-2	472	-0.42%
2020/02/24	5	42.31	2.1	42.94	42.10	2.9	463	0.63%
2020/02/21	98	42.63	2.2	42.74	42.20	95.8	449	21.32%
2020/02/20	10.2	44.38	15.1	44.51	44.30	-4.9	418	-1.18%
2020/02/19	22	44.48	29.1	44.93	45.40	-7.1	387	-1.83%
2020/02/18	11	43.52	15.2	43.65	43.10	-4.2	358	-1.16%
2020/02/17	8.3	42.24	10.1	42.37	42.80	-1.7	328	-0.53%
2020/02/14	19.3	42.51	22	42.37	42.45	-2.8	324	-0.85%
2020/02/13	1	40.60	1	40.85	40.70	0	292	0.00%
2020/02/12	13	40.38	6	40.83	40.90	7	283	2.47%
2020/02/11	0	0.00	15	39.14	39.65	-15	234	-6.40%
2020/02/10	10	35.80	1	36.05	36.05	9	205	4.37%
2020/02/07	1	36.35	0	0.00	36.60	1	213	0.47%
2020/02/06	1	36.25	0	0.00	36.80	1	215	0.46%
2020/02/05	1	36.05	0	0.00	36.05	1	219	0.46%
2020/02/04	0	0.00	1	36.15	36.20	-1	222	-0.45%
2020/02/03	1	35.60	0	0.00	35.70	1	226	0.44%
2020/01/31	1	36.00	0	0.00	36.60	1	227	0.44%
2020/01/30	9	36.29	0	0.00	36.05	9	241	3.72%
2020/01/16	3	38.53	0	0.00	38.65	3	273	1.10%
2020/01/15	3	38.63	1	38.60	38.60	2	277	0.72%
2020/01/14	3	38.00	5	38.42	38.65	-2	278	-0.72%
2020/01/13	2	37.93	1	38.00	37.95	1	281	0.36%
2020/01/08	3	36.95	4.2	37.21	36.85	-1.2	305	-0.39%
2020/01/07	0	0.00	2	37.80	37.60	-2	334	-0.60%
2020/01/06	1	37.85	1	38.05	37.85	0	363	0.00%
2020/01/03	0	0.00	1	38.25	38.25	-1	361	-0.28%
2019/12/31	1	38.40	0.4	38.40	38.50	0.6	359	0.17%
2019/12/30	1	38.45	0	0.00	38.45	1	360	0.28%
2019/12/27	1	39.05	1	39.00	39.05	0	357	0.00%
2019/12/26	1	39.30	0	0.00	39.20	1	355	0.28%
2019/12/25	0	0.00	1	39.10	39.15	-1	354	-0.28%
2019/12/23	0	0.00	3	38.60	38.70	-3	354	-0.85%
2019/12/20	1	38.60	0	0.00	38.55	1	357	0.28%
2019/12/19	0	0.00	0.2	38.70	38.65	-0.2	357	-0.05%
2019/12/12	1	38.70	0	0.00	38.70	1	356	0.28%
2019/12/10	2	39.15	4	39.19	39.25	-2	353	-0.57%
2019/12/04	1	38.15	0	0.00	38.10	1	366	0.27%
2019/12/03	0	0.00	1	38.15	38.10	-1	373	-0.27%
2019/12/02	3	38.12	1	38.35	37.80	2	373	0.54%
2019/11/27	1	38.60	2	38.75	38.85	-1	369	-0.27%
2019/11/22	4	39.24	0	0.00	39.00	4	380	1.05%
2019/11/20	1	38.30	2	38.75	39.10	-1	379	-0.26%
2019/11/19	1	38.55	0	0.00	38.50	1	379	0.26%
2019/11/18	1	39.00	0	0.00	38.85	1	379	0.26%
2019/11/15	0	0.00	1	38.90	38.70	-1	380	-0.26%
2019/11/13	13	38.48	8	38.34	37.90	5	376	1.33%
2019/11/12	7	38.51	1	38.80	39.00	6	367	1.63%
2019/11/11	4	40.25	0	0.00	39.75	4	356	1.12%
2019/11/08	1	41.55	0	0.00	41.85	1	346	0.29%
2019/11/07	2	41.45	0	0.00	41.30	2	339	0.59%
2019/11/06	1	41.55	2	41.15	41.80	-1	335	-0.30%
2019/11/05	1	40.60	1	41.00	40.60	0	324	0.00%
2019/11/04	3	40.63	2	40.45	40.60	1	322	0.31%
2019/11/01	1	41.00	3	40.90	41.10	-2	318	-0.63%
2019/10/30	2	40.35	0	0.00	40.30	2	311	0.64%
2019/10/29	8	41.42	1	41.50	40.50	7	308	2.27%
2019/10/28	1	39.25	6	39.58	40.35	-5	292	-1.71%
2019/10/25	13	40.37	10	39.30	39.30	3	286	1.05%
2019/10/24	0	0.00	2	38.85	38.75	-2	254	-0.79%
2019/10/23	1	38.35	1	38.45	38.30	0	255	0.00%
2019/10/22	0	0.00	2	39.15	38.85	-2	263	-0.76%
2019/10/21	10	38.76	1	39.00	38.60	9	262	3.43%
2019/10/18	0	0.00	4.1	39.40	39.45	-4.1	257	-1.58%
2019/10/17	2	39.65	0	0.00	39.55	2	252	0.79%
2019/10/16	2	39.08	3	39.25	38.50	-1	242	-0.41%
2019/10/15	12.1	38.64	5	39.29	39.10	7.1	231	3.06%
2019/10/14	5	38.30	32	37.70	38.30	-27	199	-13.56%
2019/10/03	1	34.35	1	34.50	34.45	0	168	0.00%
2019/10/01	2	34.58	0	0.00	34.55	2	170	1.18%
2019/09/27	3	34.80	0	0.00	34.75	3	169	1.77%
2019/09/26	3	35.45	0	0.00	35.40	3	168	1.78%
2019/09/25	6	35.36	5	35.35	35.40	1	169	0.59%
2019/09/23	13	35.02	0	0.00	34.95	13	167	7.75%
2019/09/20	2	34.90	0	0.00	34.95	2	167	1.20%
2019/09/18	4	34.40	0	0.00	34.60	4	164	2.43%
2019/09/17	2	34.53	0	0.00	34.40	2	163	1.22%
2019/09/16	2	34.55	2	34.60	34.70	0	163	0.00%
2019/09/12	0	0.00	1	35.20	35.20	-1	161	-0.62%
2019/09/11	2	35.15	9	35.03	35.20	-7	161	-4.33%
2019/09/10	2	34.83	12	35.42	34.90	-10	157	-6.35%
2019/09/06	1	34.30	0	0.00	34.25	1	143	0.70%
2019/09/05	8	33.99	0	0.00	34.05	8	142	5.63%
2019/09/03	1	33.10	0	0.00	33.10	1	134	0.74%
2019/08/30	0	0.00	5	33.20	33.20	-5	134	-3.72%
2019/08/29	2	33.30	0	0.00	33.40	2	133	1.50%
2019/08/28	4	32.88	0	0.00	33.05	4	131	3.05%
2019/08/27	2	35.05	0	0.00	35.00	2	125	1.60%
2019/08/21	11	35.09	0	0.00	35.00	11	118	9.29%
2019/08/20	1	35.25	0	0.00	35.00	1	116	0.86%
2019/08/19	3	35.35	0.6	35.35	35.55	2.4	112	2.13%
2019/08/16	0	0.00	1	35.20	35.25	-1	113	-0.88%
2019/08/15	2	34.00	0	0.00	34.80	2	110	1.81%
2019/08/12	1	33.90	1	33.75	34.00	0	107	0.00%
2019/08/02	2	33.30	0	0.00	33.45	2	112	1.77%
2019/07/29	5	35.35	5	34.95	34.70	0	109	0.00%
2019/07/24	0	0.00	2	35.00	35.50	-2	103	-1.93%
2019/07/19	20	34.00	0	0.00	34.00	20	94	21.13%
2019/07/11	10	34.00	1	33.50	33.50	9	100	8.93%
2019/07/10	10	34.00	1	34.20	34.00	9	101	8.88%
2019/07/09	1.2	34.30	0	0.00	34.30	1.2	105	1.14%
2019/06/25	1	32.80	0	0.00	32.80	1	132	0.76%
2019/06/20	0	0.00	2	32.85	33.00	-2	227	-0.88%
2019/06/19	0	0.00	1	32.75	32.60	-1	238	-0.42%
2019/06/17	0	0.00	29	32.51	32.60	-29	240	-12.04%
2019/06/12	0	0.00	5	32.45	32.35	-5	241	-2.07%
2019/06/05	2.1	32.25	0	0.00	32.15	2.1	244	0.86%
2019/05/30	0	0.00	1	32.25	32.00	-1	253	-0.39%
2019/05/24	0	0.00	2	31.30	31.30	-2	256	-0.78%
2019/05/23	2	31.00	0	0.00	31.20	2	259	0.77%
2019/05/22	1	31.35	0	0.00	31.35	1	257	0.39%
2019/05/21	0	0.00	0	31.50	31.30	0	257	0.00%
2019/05/20	4	31.25	0	0.00	31.30	4	257	1.55%
2019/05/17	1.2	31.63	0	0.00	31.45	1.2	257	0.47%
2019/05/16	1	32.05	0	0.00	32.05	1	256	0.39%
2019/05/15	0	0.00	2	32.30	32.20	-2	257	-0.78%
2019/05/13	5	30.97	3	31.33	30.80	2	255	0.78%
2019/05/10	10	31.27	0	0.00	31.05	10	254	3.93%
2019/05/06	2	32.40	0	0.00	32.10	2	253	0.79%
2019/05/02	0	0.00	6	32.01	32.35	-6	253	-2.36%
2019/04/30	1	31.70	0	0.00	31.85	1	253	0.39%
2019/04/29	4	32.00	1	32.10	31.90	3	252	1.19%
2019/04/26	4	32.24	0	0.00	32.15	4	250	1.60%
2019/04/25	3	32.62	0	0.00	32.50	3	249	1.20%
2019/04/23	1	32.65	1	33.00	32.65	0	249	0.00%
2019/04/22	1	33.05	0	0.00	33.00	1	246	0.41%
2019/04/19	0.1	33.35	0	0.00	33.05	0.1	249	0.04%
2019/04/18	0.1	33.00	0	0.00	33.20	0.1	248	0.04%
2019/04/16	0	0.00	2	33.90	33.45	-2	250	-0.80%
2019/04/15	0	0.00	3	33.47	33.90	-3	255	-1.17%
2019/04/12	6.1	32.99	0	0.00	33.00	6.1	293	2.08%
2019/04/11	4	32.96	2	32.93	32.95	2	296	0.67%
2019/04/10	4	32.94	0	0.00	32.95	4	294	1.36%
2019/04/09	1.1	33.11	4	33.04	33.05	-2.9	291	-1.01%
2019/04/08	0	0.00	2	33.25	33.15	-2	289	-0.69%
2019/04/03	0.1	33.30	0	0.00	33.00	0.1	287	0.03%
2019/04/02	1	32.90	0	0.00	33.00	1	284	0.35%
2019/04/01	5	33.12	1	33.45	32.90	4	281	1.42%
2019/03/29	2	33.35	0	0.00	33.25	2	275	0.72%
2019/03/28	2	33.70	0	0.00	33.35	2	271	0.74%
2019/03/27	5	34.19	2	34.45	33.70	3	261	1.15%
2019/03/26	1	34.35	0	0.00	35.60	1	209	0.48%
2019/03/25	1	32.80	0	0.00	33.90	1	180	0.55%
2019/03/22	1	34.00	2	32.40	34.00	-1	166	-0.60%
2019/03/21	0	0.00	3	32.37	32.30	-3	155	-1.93%
2019/03/13	0.1	31.40	0	0.00	31.30	0.1	150	0.07%
2019/03/12	0	0.00	1	31.60	31.40	-1	150	-0.67%
2019/03/11	0	0.00	16	31.39	31.35	-16	149	-10.71%
2019/02/22	0	0.00	1	31.60	31.55	-1	137	-0.73%
2019/02/19	0.1	30.85	0	0.00	31.00	0.1	138	0.07%
2019/02/18	1	30.90	0	0.00	30.85	1	139	0.72%
2019/02/15	3	30.97	1	30.95	30.80	2	138	1.44%
2019/02/13	1	30.90	0	0.00	30.90	1	136	0.73%
2019/01/30	1	30.30	0	0.00	30.25	1	131	0.76%
2019/01/22	0.1	30.10	1	30.20	30.10	-0.9	128	-0.70%
2019/01/21	1	30.45	0	0.00	30.25	1	128	0.78%
2019/01/18	2	30.30	0	0.00	30.25	2	128	1.56%
2019/01/16	0.1	30.00	0	0.00	30.10	0.1	129	0.08%
2019/01/11	1	30.40	5	30.50	30.35	-4	126	-3.16%
2019/01/10	8	31.44	0	0.00	31.35	8	122	6.51%
2019/01/07	8	31.76	1	32.00	32.30	7	117	5.95%
2019/01/04	23	33.24	30	33.18	31.80	-7	113	-6.19%
2019/01/03	0	0.00	3	31.52	31.55	-3	82	-3.63%
2019/01/02	0	0.00	1	30.40	30.05	-1	81	-1.23%