日電貿 (3090)-國泰-敦南券商分點個股進出

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

日電貿

(3090)

可現股當沖

股價
68.5
漲跌
▲1.0
漲幅
+1.48%
成交量
1,971張
產業
上市電子零組件類股▼0.57%
385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

日電貿 (3090)籌碼相關－國泰-敦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

國泰-敦南券商分點個股進出
國泰-敦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
2024/05/20	24.3	68.18	19.1	67.69	68.50	5.3	1,174	0.45%
2024/05/17	10.5	67.27	5.6	67.38	67.50	4.9	1,149	0.43%
2024/05/16	8	67.15	19.7	66.93	67.40	-11.6	1,136	-1.02%
2024/05/15	16	66.51	10.2	66.40	66.20	5.8	1,117	0.52%
2024/05/14	6.2	66.60	4.3	66.50	66.50	1.9	1,122	0.17%
2024/05/13	7.8	66.22	85.3	66.27	66.40	-77.5	1,108	-6.99%
2024/05/10	25.3	66.73	13.9	66.99	66.90	11.4	1,086	1.05%
2024/05/09	73.7	68.05	60.9	67.99	67.90	12.7	1,050	1.21%
2024/05/08	11.5	66.81	52.6	66.27	66.20	-41.1	927	-4.43%
2024/05/07	51.8	66.33	44.5	66.40	66.90	7.2	891	0.81%
2024/05/06	59.1	65.93	48.1	65.55	65.50	11	830	1.32%
2024/05/03	14.2	62.83	35.1	62.54	62.50	-20.9	731	-2.86%
2024/05/02	2.2	60.41	10.1	60.69	60.70	-7.8	674	-1.16%
2024/04/30	5	60.84	13.1	60.92	60.70	-8.1	671	-1.20%
2024/04/29	11.1	60.64	5	60.66	60.90	6	665	0.90%
2024/04/26	3	59.40	2	59.55	59.50	1	651	0.16%
2024/04/25	2.1	59.39	6	59.65	59.50	-3.9	651	-0.60%
2024/04/24	2.5	59.08	14.5	59.01	59.20	-12	650	-1.84%
2024/04/23	16	58.78	4	58.65	58.50	12	648	1.85%
2024/04/22	6	58.50	1	58.40	58.30	5	647	0.77%
2024/04/19	19.1	58.43	15.1	58.28	58.30	4	644	0.62%
2024/04/18	1.1	59.24	4	59.38	59.20	-2.9	629	-0.45%
2024/04/17	1.4	59.34	0	0.00	59.40	1.4	627	0.22%
2024/04/16	28.3	59.19	4.2	59.64	58.90	24	623	3.85%
2024/04/15	13	60.19	5	60.44	60.10	8	614	1.31%
2024/04/12	2.2	60.89	0	60.90	60.90	2.2	612	0.36%
2024/04/11	2	60.45	2.5	60.60	60.50	-0.5	610	-0.08%
2024/04/10	1	61.00	1	60.70	60.70	0	609	0.00%
2024/04/09	3	60.57	7	60.67	60.90	-4	605	-0.66%
2024/04/08	2.1	60.14	11	60.28	60.60	-8.9	598	-1.49%
2024/04/03	4	60.03	3.1	60.26	59.90	0.9	593	0.15%
2024/04/02	6.3	60.59	2.5	60.58	60.60	3.8	590	0.65%
2024/04/01	17.3	60.73	11	60.78	60.80	6.3	586	1.08%
2024/03/29	3	59.33	4	59.57	59.70	-1	567	-0.18%
2024/03/28	1	59.11	4	59.35	59.20	-3	565	-0.53%
2024/03/27	7.3	59.00	0	0.00	59.10	7.3	560	1.30%
2024/03/26	9.1	59.20	1	59.50	59.00	8.1	556	1.46%
2024/03/25	2	59.55	14	59.56	59.70	-12	551	-2.18%
2024/03/22	7.1	59.60	1	59.50	59.50	6.1	550	1.10%
2024/03/21	5.1	59.76	0.5	59.74	60.00	4.6	547	0.83%
2024/03/20	5.1	59.94	1	60.30	59.70	4.1	550	0.75%
2024/03/19	8.4	60.26	2	60.35	60.30	6.4	550	1.16%
2024/03/18	2.3	59.73	1	59.50	59.90	1.3	546	0.24%
2024/03/15	7.2	59.67	7.2	59.51	59.20	0	544	-0.01%
2024/03/14	11.1	60.41	8	60.56	59.90	3.1	540	0.58%
2024/03/13	4	59.75	3.1	59.67	59.80	0.9	527	0.17%
2024/03/12	7.1	59.43	6	59.50	59.50	1.1	528	0.20%
2024/03/11	7.3	58.95	15.2	58.95	58.80	-7.9	525	-1.51%
2024/03/08	21.7	59.17	10.4	59.27	58.90	11.3	525	2.14%
2024/03/07	14	60.30	50	60.21	60.00	-36	518	-6.95%
2024/03/06	2.6	61.59	7	61.59	61.60	-4.4	509	-0.86%
2024/03/05	4.3	61.44	1	61.60	61.60	3.2	517	0.63%
2024/03/04	9.4	61.32	7.2	61.52	61.40	2.2	558	0.39%
2024/03/01	16.6	62.26	11.7	62.06	61.90	5	556	0.89%
2024/02/29	31.4	62.90	21.4	62.93	63.00	9.9	546	1.82%
2024/02/27	29	61.84	19.7	61.73	61.70	9.3	531	1.74%
2024/02/26	4.4	61.23	17	61.19	61.30	-12.6	509	-2.47%
2024/02/23	16	60.97	16.5	61.03	60.90	-0.5	494	-0.10%
2024/02/22	13.2	59.85	22	59.98	60.50	-8.8	463	-1.90%
2024/02/21	1.2	59.21	7	59.27	59.30	-5.8	444	-1.31%
2024/02/20	3.1	59.17	2.1	59.01	59.00	1	442	0.23%
2024/02/19	3.3	58.89	3	59.04	59.00	0.2	441	0.05%
2024/02/16	6.9	59.14	10	59.16	59.10	-3	441	-0.69%
2024/02/15	6.5	58.60	19.8	58.54	58.90	-13.2	434	-3.05%
2024/02/05	15.4	56.60	10	56.60	56.60	5.4	417	1.29%
2024/02/02	4.6	56.86	2	57.10	56.70	2.6	420	0.61%
2024/02/01	4.1	56.95	4	57.10	57.00	0.1	422	0.03%
2024/01/31	1	56.61	1	56.70	56.60	0	425	0.01%
2024/01/30	1.1	56.62	0	0.00	56.60	1.1	430	0.26%
2024/01/29	1.1	56.90	2	57.00	56.80	-0.9	429	-0.21%
2024/01/26	3	56.87	1	56.90	56.70	2	429	0.47%
2024/01/25	4.2	57.16	1	57.10	57.10	3.2	431	0.74%
2024/01/24	0.1	57.30	3	57.20	57.20	-2.9	437	-0.65%
2024/01/23	1	56.81	2	57.00	57.20	-1	440	-0.22%
2024/01/22	2.2	56.32	0	57.00	56.40	2.2	444	0.49%
2024/01/19	2.6	56.23	0	0.00	56.20	2.6	443	0.59%
2024/01/18	8.2	56.27	3.1	56.11	56.20	5.2	442	1.17%
2024/01/17	1.1	56.68	0	0.00	56.60	1.1	442	0.25%
2024/01/16	2.2	56.71	1	56.60	56.60	1.2	443	0.28%
2024/01/15	0.4	57.14	5	56.96	57.10	-4.6	445	-1.04%
2024/01/12	4	56.88	2.2	56.91	56.80	1.8	448	0.41%
2024/01/11	2.3	56.70	3.2	56.81	56.90	-0.9	451	-0.21%
2024/01/10	4.2	56.85	11	56.63	56.60	-6.8	466	-1.45%
2024/01/09	7.4	56.64	2	56.70	56.60	5.4	480	1.13%
2024/01/08	9.1	57.22	3	57.17	57.00	6.1	477	1.28%
2024/01/05	7.1	57.67	4	57.75	57.50	3.1	477	0.65%
2024/01/04	1.2	57.90	0	0.00	57.80	1.2	485	0.25%
2024/01/03	4.1	57.90	14	58.09	57.90	-9.9	494	-2.00%
2024/01/02	3	58.20	1	58.40	58.30	2	502	0.40%
2023/12/29	4.1	57.98	1	58.10	58.10	3.1	508	0.60%
2023/12/28	3.1	58.37	0.5	58.40	58.40	2.6	515	0.51%
2023/12/27	4.1	58.43	19.8	58.30	58.40	-15.8	521	-3.03%
2023/12/26	3.1	58.13	5.1	58.10	58.10	-2	529	-0.37%
2023/12/25	2	57.90	1.3	58.25	57.70	0.7	538	0.13%
2023/12/22	2.2	57.82	0.3	58.10	57.80	1.9	555	0.34%
2023/12/21	6.8	57.61	3	57.60	57.50	3.8	565	0.67%
2023/12/20	4.1	57.71	8	57.88	57.90	-3.9	572	-0.68%
2023/12/19	6.7	57.70	5	58.10	57.60	1.7	580	0.29%
2023/12/18	3.2	58.73	5.2	58.64	58.30	-2	602	-0.34%
2023/12/15	9.5	59.06	1.1	59.61	58.70	8.4	615	1.36%
2023/12/14	10.1	59.95	7	59.93	59.90	3.1	641	0.48%
2023/12/13	2.2	59.49	1	59.40	59.40	1.2	667	0.19%
2023/12/12	3.1	59.73	0	59.80	59.50	3.1	787	0.39%
2023/12/11	1.2	59.17	4	59.43	59.60	-2.8	839	-0.33%
2023/12/08	5.4	58.83	0	0.00	59.10	5.4	897	0.60%
2023/12/07	12.6	59.36	13	59.08	58.90	-0.4	912	-0.04%
2023/12/06	2.1	58.90	7	58.84	58.70	-4.9	917	-0.53%
2023/12/05	5.1	58.61	11.1	58.71	58.70	-6	955	-0.62%
2023/12/04	1.9	59.39	2.3	59.72	59.00	-0.4	1,018	-0.04%
2023/12/01	1	59.80	4.2	59.95	59.90	-3.2	1,016	-0.31%
2023/11/30	9.6	59.96	8.2	60.07	59.80	1.4	1,019	0.14%
2023/11/29	25.1	59.57	16.1	59.76	60.00	9	1,017	0.89%
2023/11/28	15	58.23	13.3	58.30	58.60	1.7	998	0.17%
2023/11/27	7.4	58.39	0	0.00	58.20	7.4	989	0.74%
2023/11/24	34	58.31	11.3	58.33	58.10	22.8	981	2.32%
2023/11/22	6.1	57.15	4.1	57.05	57.00	2	956	0.21%
2023/11/21	7.1	56.69	3	56.87	56.40	4.1	954	0.42%
2023/11/20	1	56.80	7.6	56.65	56.80	-6.6	948	-0.70%
2023/11/17	1.1	56.41	9	56.38	56.40	-7.9	946	-0.84%
2023/11/16	11	56.05	1	56.30	56.10	10	943	1.06%
2023/11/15	4.1	56.38	6	56.43	56.20	-1.9	939	-0.20%
2023/11/14	1	56.11	0	56.30	56.10	1	935	0.11%
2023/11/13	5.1	56.52	4	56.65	56.30	1.1	935	0.12%
2023/11/10	4	56.80	13	56.77	56.80	-9	933	-0.96%
2023/11/09	1	57.70	0	0.00	57.20	1	929	0.11%
2023/11/08	3.1	58.00	2	58.05	57.90	1.1	933	0.12%
2023/11/07	2	58.25	0	0.00	58.20	2	930	0.21%
2023/11/06	2	57.50	1	57.60	57.40	1	928	0.11%
2023/11/03	2.1	57.40	0	0.00	57.20	2.1	930	0.22%
2023/11/02	2	56.95	5.5	56.86	57.10	-3.5	929	-0.38%
2023/11/01	7.3	56.81	2	57.20	56.40	5.3	930	0.56%
2023/10/31	3.2	55.99	0.3	55.91	55.60	2.9	925	0.31%
2023/10/30	2.3	56.40	0	56.70	56.30	2.3	928	0.24%
2023/10/27	2	56.70	0	0.00	56.50	2	926	0.22%
2023/10/26	5	56.86	4	56.78	56.60	1	932	0.11%
2023/10/25	1	57.70	0.1	57.60	57.50	0.9	932	0.10%
2023/10/24	2	57.10	0	0.00	57.40	2	933	0.22%
2023/10/23	4.1	56.82	2	57.10	56.80	2.1	929	0.22%
2023/10/20	0	57.00	0	0.00	57.20	0	927	0.00%
2023/10/19	3.3	56.80	2.7	56.98	57.30	0.6	928	0.07%
2023/10/18	1.7	57.26	3	57.77	57.00	-1.3	929	-0.14%
2023/10/17	6.4	58.68	5	58.20	58.00	1.4	920	0.16%
2023/10/16	1	59.50	4	59.35	59.50	-3	916	-0.33%
2023/10/13	3.6	59.54	3.3	59.75	59.50	0.3	930	0.04%
2023/10/12	2.5	59.33	18	58.97	59.80	-15.5	931	-1.67%
2023/10/11	10.1	59.69	5.1	59.55	59.60	5	927	0.54%
2023/10/06	2	59.30	11.6	59.28	59.30	-9.6	925	-1.03%
2023/10/05	4.6	58.67	2	58.70	58.30	2.6	921	0.28%
2023/10/04	5.2	58.38	5.3	58.12	58.10	-0.1	923	-0.01%
2023/10/03	4.2	59.45	4	59.28	59.20	0.2	930	0.02%
2023/10/02	4.3	60.15	10.2	59.92	60.00	-5.9	939	-0.63%
2023/09/28	2.1	59.50	7.1	60.06	59.50	-5	977	-0.51%
2023/09/27	20.3	59.42	13.7	59.37	59.70	6.6	1,031	0.64%
2023/09/26	0.2	60.52	8.7	60.72	60.50	-8.6	1,047	-0.82%
2023/09/25	4.1	60.36	8.6	60.72	60.60	-4.6	1,058	-0.43%
2023/09/22	9.1	60.36	5.1	60.37	60.40	4	1,060	0.37%
2023/09/21	4.2	60.13	30.4	60.00	60.60	-26.2	1,060	-2.47%
2023/09/20	16.3	61.15	16.2	61.20	60.90	0.1	1,043	0.01%
2023/09/19	7.1	61.63	31.7	61.14	60.90	-24.6	1,030	-2.39%
2023/09/18	19.2	61.70	26.1	61.62	61.50	-6.8	1,000	-0.68%
2023/09/15	73.7	61.82	98.8	61.44	61.00	-25.1	965	-2.60%
2023/09/14	33	59.11	39.9	59.29	59.10	-6.8	848	-0.81%
2023/09/13	50.4	58.46	76.9	58.33	58.50	-26.6	809	-3.28%
2023/09/12	17.3	57.35	11.3	57.61	57.50	6	751	0.79%
2023/09/11	1.4	57.17	16.2	57.17	57.20	-14.8	734	-2.02%
2023/09/08	50.3	57.70	49.1	57.51	57.40	1.3	728	0.17%
2023/09/07	22.5	57.15	51.2	56.91	57.40	-28.7	696	-4.12%
2023/09/06	1.1	55.27	6	55.02	55.00	-4.9	632	-0.78%
2023/09/05	4.5	54.87	6.1	54.87	55.00	-1.6	625	-0.25%
2023/09/04	15	54.62	10.3	54.40	54.40	4.8	614	0.78%
2023/09/01	48.8	54.81	23.1	54.14	54.20	25.7	605	4.24%
2023/08/31	1.1	52.71	1	52.70	53.10	0.1	578	0.02%
2023/08/30	2.1	52.51	1	52.61	53.00	1.1	582	0.18%
2023/08/29	0.8	52.59	0	0.00	52.50	0.8	588	0.13%
2023/08/28	2.2	52.18	2	52.10	52.50	0.2	589	0.03%
2023/08/25	0.2	52.73	0.2	52.80	52.60	0	592	0.00%
2023/08/24	2.2	52.24	0.2	52.29	52.20	2	592	0.33%
2023/08/23	0.2	52.40	2	52.40	52.30	-1.8	594	-0.30%
2023/08/22	1	52.00	2	52.00	52.20	-1	598	-0.17%
2023/08/21	0	52.01	0	0.00	52.00	0	601	0.01%
2023/08/18	0.2	51.97	0	51.90	52.00	0.2	604	0.02%
2023/08/17	7	51.64	0	0.00	51.70	7	608	1.15%
2023/08/16	3.3	51.66	1	51.30	51.70	2.3	607	0.37%
2023/08/15	4.3	52.04	2	52.00	52.00	2.3	607	0.38%
2023/08/14	7.7	52.20	13	52.33	52.00	-5.3	611	-0.87%
2023/08/11	11.4	52.90	0	0.00	53.00	11.4	610	1.86%
2023/08/10	0.1	52.98	2.6	52.96	52.90	-2.5	610	-0.41%
2023/08/09	0.1	53.32	0.4	53.10	53.30	-0.3	609	-0.05%
2023/08/08	0.4	53.52	0	0.00	53.40	0.4	607	0.06%
2023/08/07	2.4	53.28	3	53.20	53.50	-0.7	611	-0.11%
2023/08/04	1	53.00	0.5	52.95	53.20	0.5	608	0.08%
2023/08/02	5.9	52.92	0.2	52.90	52.70	5.7	612	0.93%
2023/08/01	6.1	53.54	3.1	53.37	53.40	3	611	0.49%
2023/07/31	9.2	53.33	0	0.00	53.30	9.2	626	1.47%
2023/07/28	2.2	53.18	3	53.27	53.30	-0.8	624	-0.13%
2023/07/27	1.3	53.15	5	53.06	53.10	-3.7	623	-0.60%
2023/07/26	1.2	53.12	3	53.20	53.10	-1.8	621	-0.29%
2023/07/25	6.2	53.18	7	53.34	53.10	-0.8	623	-0.13%
2023/07/24	3.4	52.92	0.2	53.00	52.80	3.2	624	0.51%
2023/07/21	10.6	53.78	5	53.58	53.60	5.6	623	0.89%
2023/07/20	10.3	54.43	2	54.40	54.20	8.3	627	1.33%
2023/07/19	24.4	55.05	17	54.35	54.20	7.4	629	1.17%
2023/07/18	9.6	54.07	21	54.05	54.40	-11.4	635	-1.79%
2023/07/17	10.1	53.31	13	53.33	53.40	-2.9	627	-0.47%
2023/07/14	31.1	53.21	19	52.95	53.00	12.1	640	1.88%
2023/07/13	5.4	52.80	1.3	52.85	52.60	4.1	643	0.64%
2023/07/12	5.2	51.83	1	52.10	52.10	4.2	641	0.65%
2023/07/11	16.5	51.78	7.1	51.89	51.90	9.4	641	1.46%
2023/07/10	22	52.16	1	52.80	51.90	21	643	3.27%
2023/07/07	19.1	52.82	9	52.80	52.70	10	634	1.58%
2023/07/06	32.3	53.45	16.2	53.50	53.40	16.2	634	2.54%
2023/07/05	26.9	59.12	17.1	59.14	59.30	9.9	593	1.66%
2023/07/04	24.6	58.88	2	58.80	58.90	22.6	541	4.17%
2023/07/03	16.1	58.86	15	58.83	58.80	1.1	511	0.22%
2023/06/30	8.1	58.58	2	58.60	58.60	6.1	494	1.22%
2023/06/29	2	58.60	2	58.60	58.60	0	489	0.00%
2023/06/28	15.1	58.43	20.2	58.49	58.30	-5.1	482	-1.06%
2023/06/27	3.2	58.13	1.2	58.32	58.10	2	485	0.41%
2023/06/26	4.1	58.21	0	58.60	58.50	4.1	484	0.84%
2023/06/21	2.1	58.51	2	58.60	58.60	0.1	485	0.03%
2023/06/20	4.1	58.65	0.2	58.91	58.50	3.9	491	0.79%
2023/06/19	2.3	58.76	4	58.53	58.80	-1.7	491	-0.35%
2023/06/16	3	58.30	6	58.30	58.20	-3	485	-0.61%
2023/06/15	1.1	58.29	4.2	58.32	58.40	-3.1	498	-0.63%
2023/06/14	1.5	58.33	2	58.40	58.30	-0.6	519	-0.11%
2023/06/13	0.1	58.30	3	58.24	58.30	-2.9	528	-0.55%
2023/06/12	0.2	58.00	1.2	58.03	57.90	-1.1	546	-0.20%
2023/06/09	1.1	58.03	0	0.00	58.00	1.1	581	0.19%
2023/06/08	3.2	58.00	5.1	57.90	57.90	-1.8	592	-0.31%
2023/06/07	1.1	58.02	0	0.00	58.00	1.1	604	0.18%
2023/06/06	1	57.70	3	57.77	57.80	-2	611	-0.33%
2023/06/05	0.1	58.00	0.2	57.96	57.90	-0.1	621	-0.02%
2023/06/02	1.1	57.98	1	58.01	58.00	0.1	627	0.01%
2023/06/01	1.1	57.62	0	0.00	57.70	1.1	625	0.18%
2023/05/31	2.6	57.60	6.1	57.73	57.70	-3.5	635	-0.54%
2023/05/30	1.1	57.32	0	0.00	57.50	1.1	642	0.17%
2023/05/29	4	57.50	2	57.40	57.50	2	649	0.31%
2023/05/26	1.1	57.29	9.2	57.20	57.20	-8.1	651	-1.24%
2023/05/25	1.9	57.55	4.1	57.30	57.00	-2.2	651	-0.33%
2023/05/24	12.1	57.00	0	0.00	57.20	12.1	654	1.85%
2023/05/23	0	0.00	2	57.10	57.20	-2	655	-0.30%
2023/05/22	1	57.10	0	0.00	57.10	1	659	0.15%
2023/05/19	3.1	57.01	0	0.00	57.10	3.1	676	0.46%
2023/05/18	4.1	56.76	0	57.10	56.90	4	689	0.58%
2023/05/17	4	56.50	0	0.00	56.80	4	689	0.58%
2023/05/16	4	56.60	0.2	56.59	56.70	3.8	687	0.56%
2023/05/15	1	56.20	3.3	56.22	56.20	-2.3	686	-0.33%
2023/05/12	0.1	56.80	0	56.30	56.60	0	689	0.01%
2023/05/11	1.3	56.44	2.1	56.31	56.20	-0.8	696	-0.11%
2023/05/10	1	56.70	2	56.50	56.60	-1	696	-0.14%
2023/05/09	8.3	56.74	0.2	56.80	56.70	8.1	698	1.16%
2023/05/08	9	57.38	0.1	57.30	57.10	8.9	696	1.28%
2023/05/05	9.2	57.83	12	57.95	57.60	-2.8	695	-0.41%
2023/05/04	3.1	57.08	0	0.00	57.20	3.1	685	0.45%
2023/05/03	1.4	57.09	1	57.00	57.20	0.4	689	0.06%
2023/05/02	0.3	57.62	2	57.30	57.40	-1.7	692	-0.25%
2023/04/28	2	57.20	0	0.00	57.20	2	693	0.29%
2023/04/27	8	57.19	2	57.20	57.20	6	690	0.87%
2023/04/26	2.2	56.68	0.1	56.50	56.80	2.1	689	0.30%
2023/04/25	7.3	56.52	1.1	56.36	56.30	6.2	687	0.90%
2023/04/24	7.1	57.17	2.2	57.07	57.20	4.9	678	0.72%
2023/04/21	12.8	57.15	3	57.43	56.80	9.7	672	1.45%
2023/04/20	7.2	57.81	18	57.60	57.60	-10.8	656	-1.64%
2023/04/19	8.3	58.33	13.4	58.27	58.10	-5.1	650	-0.79%
2023/04/18	12.1	59.19	13	59.29	59.00	-0.9	634	-0.14%
2023/04/17	25.5	59.53	0	0.00	59.50	25.5	632	4.03%
2023/04/14	10.5	59.69	3.1	59.67	59.50	7.4	627	1.19%
2023/04/13	11	59.79	4	59.68	59.60	7	621	1.13%
2023/04/12	6.4	59.50	6	59.60	59.60	0.4	611	0.06%
2023/04/11	6.2	59.67	4.2	59.63	59.70	2	606	0.33%
2023/04/10	3	58.90	2	58.95	58.90	1	591	0.17%
2023/04/07	8.6	58.71	14	58.58	58.60	-5.4	585	-0.93%
2023/04/06	6.2	59.09	3	59.10	59.00	3.2	573	0.55%
2023/03/31	3.6	59.50	2.3	59.68	59.40	1.4	570	0.24%
2023/03/30	0.1	59.51	8.4	59.62	59.50	-8.3	566	-1.47%
2023/03/29	10	59.38	4	59.28	59.40	6	562	1.07%
2023/03/28	4.1	59.20	0	0.00	59.20	4.1	567	0.72%
2023/03/27	4.1	59.25	0	59.30	59.30	4.1	563	0.73%
2023/03/24	0	59.20	3	59.33	59.10	-3	583	-0.51%
2023/03/23	4	59.10	3.1	59.23	59.30	0.9	588	0.15%
2023/03/22	6.3	59.07	0	59.50	59.10	6.2	614	1.01%
2023/03/21	7	59.09	1	59.10	59.10	6	607	0.99%
2023/03/20	10	59.05	9	59.14	58.90	1	597	0.16%
2023/03/17	0.1	58.10	11.2	58.90	59.80	-11.1	580	-1.91%
2023/03/16	5.3	57.38	6.2	57.38	57.20	-0.9	560	-0.15%
2023/03/15	5.2	58.01	5.2	58.07	57.90	0	552	0.00%
2023/03/14	18.3	58.08	5	58.26	58.30	13.3	532	2.49%
2023/03/13	4	56.95	4	57.13	58.20	0	498	-0.01%
2023/03/10	8.1	57.94	5.4	57.85	57.70	2.7	486	0.56%
2023/03/09	5.2	58.88	5.2	58.96	59.00	0	474	0.00%
2023/03/08	5.3	58.81	0.1	58.54	58.80	5.2	466	1.12%
2023/03/07	7.3	58.16	5	58.16	58.40	2.3	457	0.50%
2023/03/06	2.3	57.81	2.1	58.00	57.80	0.2	451	0.05%
2023/03/03	3.5	57.76	13	57.84	57.60	-9.5	448	-2.13%
2023/03/02	2.6	57.38	11.1	57.50	57.70	-8.5	439	-1.94%
2023/03/01	4.1	56.78	21.1	56.64	56.90	-17	434	-3.91%
2023/02/24	1	56.30	3	56.60	56.40	-2	427	-0.47%
2023/02/23	1	56.50	0	0.00	56.50	1	430	0.23%
2023/02/22	5.1	55.96	1.1	56.29	56.20	4	430	0.94%
2023/02/21	11	56.24	1	56.30	56.30	10	429	2.33%
2023/02/20	12	56.32	4.2	56.37	56.30	7.8	438	1.79%
2023/02/17	14.1	56.34	15.2	56.40	56.40	-1	434	-0.24%
2023/02/16	2	55.80	2	55.55	55.70	0	424	0.00%
2023/02/15	6	54.87	0.3	55.00	54.80	5.7	419	1.36%
2023/02/14	5.3	54.94	1	55.50	55.00	4.3	416	1.03%
2023/02/13	5	54.76	7.1	54.70	54.80	-2.1	415	-0.50%
2023/02/10	5	54.98	8	54.84	54.90	-3	414	-0.72%
2023/02/09	2	54.90	6	55.12	55.20	-4	411	-0.98%
2023/02/08	3	54.80	1.1	54.79	54.70	1.9	404	0.47%
2023/02/07	4	54.60	1.2	54.46	54.70	2.8	402	0.69%
2023/02/06	4	54.70	1	54.30	54.80	3	401	0.75%
2023/02/03	1.1	54.71	4.1	54.70	54.60	-3	400	-0.76%
2023/02/02	1.5	54.84	6.2	54.98	54.90	-4.7	395	-1.19%
2023/02/01	1	54.60	4.2	54.70	54.80	-3.2	387	-0.82%
2023/01/31	1.1	53.97	6	53.87	54.00	-4.9	378	-1.29%
2023/01/30	1	53.40	2	53.30	53.30	-1	376	-0.27%
2023/01/16	0	52.80	1	52.90	52.90	-1	373	-0.27%
2023/01/13	1	53.00	9.2	53.01	53.00	-8.2	372	-2.19%
2023/01/12	0	0.00	5	53.40	53.40	-5	376	-1.33%
2023/01/11	2	53.30	4	53.60	53.60	-2	376	-0.53%
2023/01/10	0.1	53.80	2	53.60	53.80	-1.9	374	-0.52%
2023/01/09	1	53.40	3	53.33	53.80	-2	373	-0.54%
2023/01/06	1.2	53.82	1.4	53.81	53.70	-0.2	369	-0.05%
2023/01/05	2	53.35	3.4	53.17	53.60	-1.4	369	-0.37%
2023/01/04	8	52.84	0	0.00	52.80	8	361	2.21%
2023/01/03	0	52.60	0	0.00	52.90	0	362	0.01%
2022/12/30	0	52.70	0	0.00	52.60	0	363	0.00%
2022/12/29	0	52.40	0	0.00	52.50	0	361	0.00%
2022/12/28	0.1	52.50	1	52.40	52.40	-0.9	360	-0.26%
2022/12/27	3.1	53.13	0	0.00	52.80	3.1	359	0.86%
2022/12/26	0.1	53.00	8	52.78	52.70	-7.9	363	-2.17%
2022/12/23	0.1	53.06	0	0.00	53.00	0.1	362	0.01%
2022/12/22	1	52.80	0	53.10	53.20	1	362	0.28%
2022/12/20	4	52.68	0.1	53.16	52.20	4	360	1.10%
2022/12/19	4	53.58	1	53.30	53.30	3	353	0.86%
2022/12/16	3	53.83	4	53.98	53.50	-1	347	-0.29%
2022/12/15	19	53.93	14.1	53.77	53.60	4.9	323	1.52%
2022/12/14	16.9	53.11	16.3	53.28	53.80	0.6	312	0.20%
2022/12/13	7	51.30	0	0.00	51.30	7	277	2.53%
2022/12/12	0.1	52.40	0.1	51.90	51.40	0	276	-0.01%
2022/12/09	2	51.50	0.1	51.40	51.50	2	276	0.70%
2022/12/08	1	51.40	0.2	51.30	51.30	0.8	274	0.29%
2022/12/07	1	51.20	0	0.00	51.00	1	271	0.37%
2022/12/06	4	52.18	0	0.00	51.70	4	266	1.50%
2022/12/05	1	52.30	0	53.00	52.40	1	260	0.38%
2022/12/02	0	0.00	2	52.50	52.30	-2	263	-0.76%
2022/12/01	0	0.00	0	52.60	52.30	0	263	-0.02%
2022/11/30	0	0.00	0.2	52.07	52.20	-0.2	263	-0.08%
2022/11/29	0.1	52.00	0	0.00	51.50	0.1	264	0.02%
2022/11/25	1	52.50	0	52.00	52.30	1	261	0.38%
2022/11/24	1.1	52.39	2	52.30	52.30	-0.9	262	-0.35%
2022/11/22	1	52.00	1.2	51.82	52.00	-0.2	266	-0.09%
2022/11/21	0	51.90	1	52.30	51.70	-1	266	-0.37%
2022/11/18	2	51.80	0	0.00	51.70	2	263	0.76%
2022/11/17	2.1	52.00	4	52.03	51.80	-1.9	260	-0.75%
2022/11/16	2.2	52.01	0.1	52.02	51.60	2.1	255	0.82%
2022/11/15	3.1	51.80	4	52.05	51.80	-0.9	245	-0.36%
2022/11/14	2	51.85	1.1	51.72	51.90	0.9	240	0.36%
2022/11/11	1	51.70	6.2	51.57	51.20	-5.2	233	-2.25%
2022/11/10	2	50.45	0	0.00	50.50	2	222	0.90%
2022/11/09	1	50.70	7	50.61	50.70	-6	222	-2.69%
2022/11/08	0.2	50.00	1.2	50.02	49.90	-1.1	223	-0.49%
2022/11/07	0.2	50.40	1	50.30	50.30	-0.8	223	-0.35%
2022/11/04	2	50.00	2.1	50.30	50.30	0	225	-0.02%
2022/11/03	0.2	49.75	0	0.00	50.00	0.2	238	0.10%
2022/11/02	0	0.00	1.1	48.82	50.10	-1.1	235	-0.47%
2022/11/01	0	0.00	2	48.40	48.75	-2	232	-0.86%
2022/10/31	1.3	47.69	0	0.00	47.55	1.3	230	0.54%
2022/10/28	0	0.00	2	47.65	47.35	-2	232	-0.86%
2022/10/27	0.2	48.05	0	48.25	47.95	0.1	233	0.06%
2022/10/26	0	0.00	1	47.90	47.45	-1	234	-0.43%
2022/10/25	0.1	48.00	1	48.30	47.80	-0.9	232	-0.38%
2022/10/24	0	0.00	3	48.18	48.10	-3	234	-1.28%
2022/10/21	0	48.04	2	47.83	47.75	-2	245	-0.81%
2022/10/20	0.1	47.69	1	47.50	48.55	-0.9	245	-0.35%
2022/10/19	1.2	48.04	1	48.00	47.95	0.2	241	0.08%
2022/10/17	3	47.62	2	47.55	48.00	1	242	0.41%
2022/10/14	1.1	48.52	0	0.00	48.55	1.1	241	0.45%
2022/10/13	1.3	48.14	1	47.75	48.00	0.3	244	0.10%
2022/10/12	3	48.33	0	0.00	48.60	3	243	1.23%
2022/10/11	2	49.02	0	0.00	48.80	2	244	0.83%
2022/10/07	2	49.90	1	50.20	50.00	1	243	0.41%
2022/10/06	1	49.60	0	0.00	49.75	1	241	0.41%
2022/10/05	0	0.00	3	49.95	49.80	-3	242	-1.23%
2022/10/04	1	49.65	1	49.20	49.35	0	244	0.00%
2022/10/03	1	49.60	6	49.59	49.20	-5	244	-2.05%
2022/09/30	0	47.85	0	0.00	47.95	0	241	0.00%
2022/09/29	0	0.00	1	47.65	47.60	-1	244	-0.41%
2022/09/28	2.2	47.31	5	47.22	47.10	-2.8	253	-1.10%
2022/09/27	1.2	48.08	0	0.00	48.55	1.2	263	0.45%
2022/09/26	3.1	48.41	0	0.00	48.10	3.1	270	1.14%
2022/09/23	0	49.90	0	0.00	49.05	0	291	0.00%
2022/09/22	1	48.80	2	49.15	49.35	-1	304	-0.33%
2022/09/21	3.1	49.54	1.1	49.50	49.35	2.1	309	0.67%
2022/09/20	0	0.00	3	50.00	50.20	-3	310	-0.97%
2022/09/19	0	0.00	0.1	50.11	50.00	-0.1	312	-0.03%
2022/09/16	0	0.00	1	50.20	50.20	-1	312	-0.32%
2022/09/15	0	50.77	0	0.00	50.40	0	314	0.00%
2022/09/14	0	50.50	2	50.00	50.30	-2	317	-0.63%
2022/09/13	3	50.37	1	50.50	50.40	2	320	0.63%
2022/09/12	1	50.80	0	0.00	50.60	1	328	0.30%
2022/09/08	0	49.95	6	50.10	50.40	-6	332	-1.79%
2022/09/07	2	50.50	1	50.50	50.40	1	331	0.30%
2022/09/06	0	50.90	4.2	50.71	50.70	-4.2	331	-1.27%
2022/09/05	1	51.20	0	0.00	51.60	1	330	0.30%
2022/09/02	0	0.00	0.1	51.40	51.30	-0.1	329	-0.03%
2022/09/01	0	51.70	0.2	51.20	51.30	-0.2	329	-0.06%
2022/08/31	1	51.70	0	51.90	51.90	1	326	0.31%
2022/08/30	1	51.30	0.5	51.80	51.90	0.5	325	0.15%
2022/08/29	0	51.20	23	50.70	51.30	-23	322	-7.13%
2022/08/26	5.1	51.19	1	51.00	50.90	4.1	317	1.29%
2022/08/25	15	50.97	0	0.00	51.00	15	317	4.73%
2022/08/24	0	0.00	3	50.37	50.30	-3	317	-0.95%
2022/08/19	1	49.95	1	49.85	49.95	0	320	0.00%
2022/08/18	3	49.73	0	0.00	49.85	3	325	0.92%
2022/08/17	1	49.85	0.1	49.80	49.75	0.9	324	0.28%
2022/08/16	0.1	49.83	2.1	49.99	49.85	-2	323	-0.63%
2022/08/15	4	49.75	2	49.90	49.65	2	323	0.62%
2022/08/12	0	0.00	1	49.65	49.65	-1	319	-0.31%
2022/08/11	5	49.33	0	0.00	49.30	5	318	1.57%
2022/08/10	4.2	48.91	4	48.93	49.05	0.2	318	0.07%
2022/08/09	2	47.40	0	0.00	47.55	2	304	0.66%
2022/08/08	0.1	47.40	2	47.05	47.60	-1.9	307	-0.62%
2022/08/05	0.2	46.85	0	0.00	46.85	0.2	307	0.05%
2022/08/04	2.1	46.12	0	0.00	46.05	2.1	309	0.67%
2022/08/03	0.1	46.60	4	46.79	46.35	-3.9	308	-1.26%
2022/08/01	0.1	47.55	1	47.50	47.60	-1	311	-0.31%
2022/07/29	6.1	47.82	3	47.72	47.90	3.1	311	0.98%
2022/07/28	1.1	48.09	11.3	47.80	47.85	-10.2	312	-3.25%
2022/07/27	0	0.00	1	46.30	46.35	-1	301	-0.33%
2022/07/26	1.2	45.98	5	45.75	46.05	-3.8	300	-1.26%
2022/07/25	0	46.45	0	0.00	46.55	0	300	0.01%
2022/07/22	3	46.57	0	0.00	46.60	3	300	1.00%
2022/07/21	2.1	45.84	1	45.70	46.20	1.1	305	0.37%
2022/07/20	3.2	46.23	0	0.00	45.65	3.2	306	1.03%
2022/07/19	2.1	45.50	1	45.60	45.50	1.1	307	0.36%
2022/07/18	0	0.00	3	44.55	45.05	-3	305	-0.98%
2022/07/15	0.3	44.00	1	44.00	44.00	-0.7	303	-0.23%
2022/07/13	1	43.00	0	0.00	43.00	1	303	0.33%
2022/07/12	1.1	43.11	0	0.00	42.25	1.1	304	0.37%
2022/07/11	5	43.30	0	0.00	43.20	5	302	1.65%
2022/07/08	1.1	43.47	1	43.65	43.65	0.1	303	0.03%
2022/07/07	1	43.05	2	43.08	43.05	-1	302	-0.33%
2022/07/06	2.1	42.86	2.1	42.97	42.35	0	301	0.01%
2022/07/05	7.6	44.29	3	43.77	44.10	4.6	296	1.54%
2022/07/04	3.2	44.80	0.3	44.88	44.70	2.9	284	1.02%
2022/07/01	10	49.41	0	0.00	48.60	10	282	3.53%
2022/06/30	8.2	50.62	3	50.30	50.50	5.2	262	2.00%
2022/06/29	3.1	51.87	2	51.95	51.90	1.1	250	0.42%
2022/06/28	6.2	52.49	0	0.00	52.40	6.2	247	2.51%
2022/06/24	0	52.80	2	53.00	52.80	-2	251	-0.80%
2022/06/23	0	52.90	1	52.30	52.40	-1	267	-0.37%
2022/06/22	1.1	52.41	1	52.20	52.30	0.1	274	0.02%
2022/06/21	1	52.40	3	52.63	52.90	-2	294	-0.68%
2022/06/20	2.3	52.44	2	52.55	52.20	0.3	294	0.11%
2022/06/17	4.1	52.95	3	53.00	53.10	1.1	287	0.40%
2022/06/16	4	53.65	6	54.50	53.30	-2	284	-0.70%
2022/06/15	1	54.10	3	54.50	54.10	-2	281	-0.71%
2022/06/14	3.1	53.76	2	53.40	54.30	1.1	282	0.39%
2022/06/13	4	53.80	0	0.00	53.70	4	282	1.42%
2022/06/10	1	54.50	0	0.00	54.50	1	280	0.36%
2022/06/09	0	0.00	1	54.80	54.80	-1	280	-0.36%
2022/06/08	1.1	54.68	1	54.70	54.70	0.1	280	0.03%
2022/06/07	2	54.70	0	0.00	54.70	2	281	0.71%
2022/06/06	6	54.83	0	54.90	54.90	6	282	2.11%
2022/06/02	1	54.80	1	54.50	54.60	0	283	0.00%
2022/06/01	0.1	54.80	4	54.97	54.80	-3.9	287	-1.37%
2022/05/31	0	0.00	2.1	54.69	54.50	-2.1	284	-0.74%
2022/05/30	2	54.70	0	0.00	54.70	2	284	0.70%
2022/05/27	2	54.30	1	54.30	54.30	1	281	0.37%
2022/05/26	2	54.39	1.3	54.13	53.90	0.8	282	0.28%
2022/05/25	0	53.70	1	53.90	53.90	-1	280	-0.34%
2022/05/24	1.1	53.33	0	0.00	53.30	1.1	288	0.38%
2022/05/19	0	53.40	1	53.40	53.30	-1	301	-0.32%
2022/05/18	0	53.70	0	0.00	53.70	0	302	0.01%
2022/05/17	0.1	53.50	0	0.00	53.60	0.1	307	0.02%
2022/05/16	0.1	53.30	3	53.37	53.30	-2.9	310	-0.93%
2022/05/13	0	0.00	0	53.00	53.00	0	312	0.00%
2022/05/12	2	52.85	4	53.10	52.60	-2	317	-0.63%
2022/05/11	0	0.00	1.1	53.49	53.30	-1.1	325	-0.34%
2022/05/10	2.1	53.14	1.2	53.03	53.30	0.9	327	0.29%
2022/05/09	1	53.01	0	0.00	53.00	1	327	0.31%
2022/05/06	0.1	53.70	0	0.00	53.80	0.1	326	0.03%
2022/05/05	2.1	53.91	5	53.86	53.90	-2.9	329	-0.88%
2022/05/04	0	0.00	1	52.60	52.90	-1	332	-0.30%
2022/05/03	0.1	52.40	0	0.00	52.50	0.1	337	0.03%
2022/04/29	0	53.20	0	0.00	52.60	0	341	0.00%
2022/04/28	0	0.00	3	52.30	52.30	-3	344	-0.87%
2022/04/27	3.1	51.90	3.1	52.04	52.10	0	347	-0.01%
2022/04/26	1.1	52.90	1	52.80	52.90	0.1	344	0.03%
2022/04/25	2.1	52.96	3	52.90	52.90	-0.9	348	-0.26%
2022/04/22	2	53.70	0	0.00	53.70	2	346	0.58%
2022/04/21	3	53.84	0	0.00	53.90	3	356	0.85%
2022/04/20	1	54.00	0	0.00	54.00	1	359	0.28%
2022/04/19	0.1	53.41	0	53.40	53.80	0	361	0.01%
2022/04/18	1	53.21	0	0.00	53.10	1	363	0.28%
2022/04/15	1	53.60	1	53.70	53.60	0	363	0.00%
2022/04/14	2	54.00	3	54.03	54.20	-1	367	-0.27%
2022/04/13	1	53.80	0	0.00	53.80	1	367	0.27%
2022/04/12	3	53.10	0	53.00	53.30	3	369	0.82%
2022/04/11	1	53.22	0.1	53.50	53.10	1	377	0.26%
2022/04/08	2	53.26	1	53.30	53.50	1	377	0.27%
2022/04/07	2.1	53.66	0.1	54.20	53.00	2.1	379	0.54%
2022/04/06	6	54.22	1	54.20	54.10	5	375	1.33%
2022/04/01	2	54.55	1	54.70	54.60	1	377	0.27%
2022/03/31	2	54.90	0	54.80	54.80	2	378	0.52%
2022/03/30	0	54.50	8.2	54.60	54.60	-8.2	378	-2.17%
2022/03/29	3	54.31	2	54.30	54.40	1	381	0.27%
2022/03/28	8	54.85	7	54.96	54.70	1	378	0.28%
2022/03/25	3	54.73	0.6	54.82	54.60	2.4	361	0.66%
2022/03/24	0.3	54.82	11.2	54.83	54.90	-10.9	353	-3.09%
2022/03/23	1	54.00	0	0.00	54.40	1	338	0.30%
2022/03/22	0	54.10	6	53.97	54.30	-6	338	-1.77%
2022/03/21	0.1	53.70	1	53.90	54.00	-0.9	337	-0.27%
2022/03/18	1.1	53.37	5	53.42	53.40	-3.9	340	-1.15%
2022/03/17	1	53.20	6	53.22	53.40	-5	341	-1.46%
2022/03/16	3	52.44	0	0.00	52.30	3	344	0.88%
2022/03/15	0	53.80	2	52.70	52.30	-2	353	-0.57%
2022/03/14	3	52.97	2	53.25	53.10	1	362	0.28%
2022/03/11	3	52.80	1	52.80	53.10	2	396	0.51%
2022/03/10	6	53.05	2	53.10	52.80	4	461	0.87%
2022/03/09	2	52.40	0	0.00	52.40	2	503	0.40%
2022/03/08	3.1	52.70	1	52.10	52.00	2.1	539	0.39%
2022/03/07	1.3	52.95	5	52.70	52.80	-3.7	636	-0.58%
2022/03/04	0	54.20	10	53.70	53.70	-10	651	-1.53%
2022/03/03	0	54.20	0.1	54.35	54.00	-0.1	657	-0.02%
2022/03/02	0	54.10	2	53.80	53.90	-2	664	-0.30%
2022/03/01	1	53.40	3	53.27	53.90	-2	663	-0.30%
2022/02/25	0	0.00	1	53.00	52.70	-1	665	-0.15%
2022/02/24	4.1	53.19	1.1	52.92	52.80	3	663	0.45%
2022/02/23	1	54.30	3.3	54.32	54.10	-2.2	657	-0.34%
2022/02/22	5	53.74	0	0.00	53.90	5	659	0.76%
2022/02/21	10	54.64	3	54.50	54.70	7	658	1.06%
2022/02/18	0.1	54.50	0	0.00	54.50	0.1	661	0.02%
2022/02/17	0	54.80	3	54.83	54.50	-3	661	-0.45%
2022/02/16	0	0.00	5	54.46	54.40	-5	664	-0.75%
2022/02/15	3	54.50	0	0.00	54.10	3	661	0.45%
2022/02/14	4	54.10	2.1	54.04	54.00	1.9	660	0.29%
2022/02/11	4	54.32	5	54.26	54.40	-1	658	-0.15%
2022/02/10	2	54.10	2	53.85	53.90	0	651	0.00%
2022/02/09	1	53.70	4	53.55	53.70	-3	651	-0.46%
2022/02/08	2.2	53.11	0.1	53.20	53.40	2.1	651	0.32%
2022/02/07	2	52.45	2	52.80	53.00	0	656	0.00%
2022/01/26	1.3	51.52	1	51.60	51.50	0.3	664	0.05%
2022/01/25	1.2	51.90	4	51.90	51.50	-2.8	661	-0.43%
2022/01/24	3	52.07	0	0.00	52.10	3	661	0.46%
2022/01/21	4.1	53.01	1	52.70	52.60	3.1	659	0.47%
2022/01/20	4	53.68	0	0.00	53.50	4	658	0.61%
2022/01/19	1	53.50	8	53.55	53.80	-7	657	-1.07%
2022/01/18	8	53.90	13	54.06	53.40	-5	657	-0.76%
2022/01/17	0	53.20	2	53.40	53.60	-2	653	-0.31%
2022/01/14	7	53.07	11	53.30	52.80	-4	652	-0.61%
2022/01/13	2	52.50	1	52.60	52.50	1	647	0.16%
2022/01/12	4.1	52.30	0	0.00	52.50	4.1	647	0.63%
2022/01/11	7	52.67	1	52.60	52.60	6	647	0.93%
2022/01/10	0	53.10	0	53.00	53.10	0	645	0.00%
2022/01/07	5.1	52.94	2.1	52.71	52.70	3	645	0.46%
2022/01/06	3.1	53.26	4	53.43	53.50	-1	641	-0.15%
2022/01/05	11.1	53.83	1	53.70	53.60	10.1	642	1.57%
2022/01/04	16.1	54.32	4	54.25	54.10	12.1	642	1.88%
2022/01/03	0	0.00	4.2	54.06	54.00	-4.2	634	-0.66%
2021/12/30	4.1	54.00	2.1	53.86	53.90	2	635	0.32%
2021/12/29	1.2	53.70	2	53.90	53.70	-0.8	635	-0.13%
2021/12/28	2	53.85	2	53.95	53.90	0	638	0.01%
2021/12/27	0	0.00	1	53.50	53.60	-1	639	-0.16%
2021/12/24	3	54.20	1	54.00	53.20	2	645	0.31%
2021/12/23	2.2	53.34	5.1	53.70	53.80	-2.9	644	-0.45%
2021/12/22	3	53.17	2	53.20	53.30	1	644	0.16%
2021/12/21	0	0.00	3	52.90	52.90	-3	645	-0.46%
2021/12/17	3.1	52.23	6.1	52.93	52.20	-3	651	-0.45%
2021/12/15	2	52.90	3.2	53.06	52.90	-1.2	652	-0.18%
2021/12/14	1	53.10	2	53.00	52.70	-1	652	-0.15%
2021/12/13	3.1	53.83	3	53.70	53.60	0.1	648	0.02%
2021/12/10	5.2	53.65	5.1	53.60	53.60	0.1	646	0.02%
2021/12/09	4.2	54.21	2	54.55	54.10	2.2	644	0.34%
2021/12/08	1.2	54.46	7	54.74	54.90	-5.8	635	-0.91%
2021/12/07	28.1	54.96	11.1	55.06	54.60	17	630	2.70%
2021/12/06	25.1	56.61	19.1	56.37	56.70	6	597	1.00%
2021/12/03	16.2	55.66	41.5	55.86	55.50	-25.3	538	-4.70%
2021/12/02	46.1	55.00	20.4	54.79	55.20	25.7	500	5.14%
2021/12/01	70.9	54.96	60.8	55.25	55.30	10.1	470	2.15%
2021/11/30	8.1	53.25	11.2	52.96	53.20	-3.1	374	-0.83%
2021/11/29	1	51.50	2.5	52.16	52.00	-1.5	358	-0.42%
2021/11/26	26.2	52.04	3	52.13	52.20	23.2	354	6.53%
2021/11/25	0.1	52.40	0	0.00	52.40	0.1	348	0.02%
2021/11/24	2.1	51.90	1	51.80	52.50	1.1	349	0.30%
2021/11/23	2.2	52.36	2.6	51.89	51.70	-0.4	352	-0.12%
2021/11/22	1	52.20	2	52.15	52.20	-1	355	-0.28%
2021/11/19	7.4	52.11	1.7	51.94	51.80	5.7	357	1.59%
2021/11/18	2.2	52.82	0	0.00	52.50	2.2	358	0.62%
2021/11/17	7.8	52.46	6	52.50	52.60	1.8	358	0.49%
2021/11/16	1	52.20	4	52.18	52.30	-3	361	-0.83%
2021/11/15	0	51.90	8	52.19	52.40	-8	375	-2.13%
2021/11/12	1.3	51.72	8	51.81	51.80	-6.7	377	-1.78%
2021/11/11	1	51.60	0.1	51.60	51.50	0.9	384	0.23%
2021/11/10	2.1	51.50	1	51.60	51.70	1.1	396	0.27%
2021/11/09	2	51.20	2	51.40	51.50	0	409	0.00%
2021/11/08	6	51.28	2.1	51.45	51.20	4	410	0.96%
2021/11/05	1	51.10	0	51.20	51.30	1	425	0.23%
2021/11/04	1.1	51.68	4.3	51.49	51.40	-3.2	435	-0.73%
2021/11/03	2	51.00	5	51.18	51.00	-3	462	-0.65%
2021/11/02	0.5	50.40	0	0.00	50.00	0.5	501	0.10%
2021/11/01	4.2	50.38	0	0.00	50.30	4.2	537	0.78%
2021/10/28	3	50.87	5	50.84	50.50	-2	575	-0.35%
2021/10/27	0	50.20	2	50.30	50.50	-2	581	-0.34%
2021/10/26	2	49.98	4	50.20	50.20	-2	597	-0.33%
2021/10/25	0	50.10	0	0.00	49.85	0	603	0.00%
2021/10/22	1	49.80	2	50.00	50.00	-1	630	-0.16%
2021/10/21	2	49.68	0	0.00	50.50	2	665	0.30%
2021/10/20	0	0.00	0.1	49.90	49.95	-0.1	721	-0.01%
2021/10/19	1	49.65	1.1	49.72	49.80	-0.1	756	-0.01%
2021/10/18	3	49.53	1	49.40	49.50	2	791	0.25%
2021/10/15	1	49.60	3	49.65	49.60	-2	807	-0.25%
2021/10/14	2	49.20	2	49.18	49.15	0	822	0.00%
2021/10/13	11.1	49.32	2	49.70	49.15	9.1	835	1.09%
2021/10/12	1	49.55	0	0.00	49.55	1	842	0.12%
2021/10/07	1	50.20	1	50.20	50.40	0	879	0.00%
2021/10/06	4.2	49.42	1	49.50	49.20	3.2	918	0.34%
2021/10/05	2	49.30	0	0.00	49.85	2	945	0.21%
2021/10/04	5.1	49.93	2	50.35	49.70	3.1	969	0.32%
2021/10/01	3.1	50.87	5	50.80	50.60	-1.9	987	-0.20%
2021/09/30	8	51.89	1	51.80	51.70	7	1,039	0.67%
2021/09/29	3.1	51.40	3.1	51.47	51.30	0	1,085	0.00%
2021/09/27	4	52.05	9	52.29	52.10	-5	1,213	-0.41%
2021/09/24	3.1	52.00	0	0.00	52.20	3.1	1,305	0.24%
2021/09/23	2	51.35	0	0.00	51.50	2	1,479	0.14%
2021/09/22	6	50.75	5	50.68	50.90	1	1,500	0.07%
2021/09/17	1.2	51.33	1	51.30	51.40	0.2	1,508	0.02%
2021/09/16	3	51.10	0	0.00	51.10	3	1,517	0.20%
2021/09/15	3	51.37	1	51.20	51.10	2	1,528	0.13%
2021/09/14	0.2	51.40	3	51.80	51.40	-2.8	1,534	-0.18%
2021/09/13	1	51.40	1	51.40	51.50	0	1,542	0.00%
2021/09/10	2	51.10	1	51.20	51.30	1	1,555	0.06%
2021/09/09	1	50.70	2	51.00	50.70	-1	1,582	-0.06%
2021/09/08	1.5	50.40	0	0.00	50.30	1.5	1,601	0.10%
2021/09/07	1	50.90	3.1	50.81	50.90	-2.1	1,604	-0.13%
2021/09/06	2.2	50.63	2.2	50.54	50.60	0	1,612	0.00%
2021/09/03	4.1	51.30	0	0.00	51.00	4.1	1,611	0.25%
2021/09/02	4.2	51.18	1	51.00	51.00	3.2	1,616	0.20%
2021/09/01	2.1	51.26	15	51.00	51.40	-12.9	1,616	-0.80%
2021/08/30	0.1	51.10	0.2	51.04	50.80	-0.1	1,626	0.00%
2021/08/27	0	0.00	23	50.98	50.80	-23	1,632	-1.41%
2021/08/26	3.1	50.70	3	50.90	50.80	0.1	1,633	0.00%
2021/08/25	0	0.00	3	50.47	50.90	-3	1,641	-0.18%
2021/08/24	1.2	49.99	1	50.50	49.80	0.2	1,647	0.01%
2021/08/23	0	0.00	1	50.10	50.00	-1	1,657	-0.06%
2021/08/20	0.1	49.50	0	0.00	49.10	0.1	1,661	0.01%
2021/08/19	12.2	49.58	0	0.00	49.30	12.2	1,661	0.73%
2021/08/18	4	50.80	6	49.81	51.10	-2	1,654	-0.12%
2021/08/17	3.1	50.11	3	50.13	49.95	0.1	1,669	0.01%
2021/08/16	11.1	49.74	2	50.30	49.95	9.1	1,670	0.55%
2021/08/13	6.6	51.03	3.5	51.17	50.80	3	1,672	0.18%
2021/08/12	2	52.00	0	0.00	52.00	2	1,671	0.12%
2021/08/11	6.1	51.50	16	51.39	51.40	-9.9	1,685	-0.59%
2021/08/10	2.1	52.22	1.1	52.43	52.30	1	1,699	0.06%
2021/08/09	12.3	53.35	4.2	53.31	53.00	8.1	1,733	0.46%
2021/08/06	13.5	56.94	3.2	56.91	56.90	10.3	1,746	0.59%
2021/08/05	11	57.02	4.3	57.32	57.00	6.7	1,743	0.38%
2021/08/04	4	58.00	2	57.60	57.60	2	1,778	0.11%
2021/08/03	1	57.60	0.3	57.82	57.70	0.7	1,819	0.04%
2021/08/02	11	57.17	8	56.80	57.30	3	1,871	0.16%
2021/07/30	5	57.46	3	57.37	56.80	2	1,940	0.10%
2021/07/29	2.1	57.81	7.1	57.77	57.80	-5	1,947	-0.25%
2021/07/28	10	57.19	8	57.60	57.70	2	1,970	0.10%
2021/07/27	20.2	59.43	19	59.03	58.70	1.2	2,005	0.06%
2021/07/26	42.2	59.88	23.4	59.69	59.80	18.8	2,035	0.92%
2021/07/23	35	58.79	27.5	58.85	58.90	7.5	2,062	0.37%
2021/07/22	3	58.30	9	58.51	58.00	-6	2,081	-0.29%
2021/07/21	14	57.54	3.1	57.37	57.10	10.9	2,117	0.52%
2021/07/20	9.1	57.67	5.1	57.69	57.50	4	2,235	0.18%
2021/07/19	7	58.49	11.3	58.56	58.50	-4.3	2,366	-0.18%
2021/07/16	2.1	58.60	1.1	58.89	58.60	1.1	2,476	0.04%
2021/07/15	14	58.86	13	59.06	58.80	1	2,556	0.04%
2021/07/14	6.3	58.11	4	57.90	58.00	2.3	2,650	0.08%
2021/07/13	10.1	58.75	7.6	58.44	57.40	2.5	2,696	0.09%
2021/07/12	19.9	59.06	3.1	58.64	58.60	16.9	2,682	0.63%
2021/07/09	3	59.00	8.1	58.88	59.10	-5.1	2,660	-0.19%
2021/07/08	4.8	58.67	5.4	58.77	58.70	-0.6	2,660	-0.02%
2021/07/07	12.5	59.16	20	59.25	58.60	-7.5	2,660	-0.28%
2021/07/06	13.6	58.78	11.2	58.85	58.40	2.4	2,634	0.09%
2021/07/05	20.1	58.64	7.1	58.57	58.50	13	2,619	0.50%
2021/07/02	12.1	56.84	4	56.50	57.40	8.1	2,582	0.31%
2021/07/01	21	57.25	24	57.76	57.50	-3	2,563	-0.12%
2021/06/30	24.9	58.90	36.2	58.97	60.50	-11.3	2,486	-0.46%
2021/06/29	9	56.04	10.2	55.96	55.70	-1.2	2,319	-0.05%
2021/06/28	3.8	55.09	6	55.40	55.40	-2.2	2,310	-0.10%
2021/06/25	2.1	55.40	2.6	55.10	54.90	-0.5	2,310	-0.02%
2021/06/24	6.4	55.13	2.5	55.04	55.00	3.9	2,313	0.17%
2021/06/23	0	0.00	0.3	54.20	54.70	-0.3	2,320	-0.01%
2021/06/22	2	54.65	2	54.00	54.00	0	2,327	0.00%
2021/06/21	2.2	54.49	10.3	54.77	54.60	-8.1	2,332	-0.35%
2021/06/18	4	55.72	3	55.70	55.60	1	2,331	0.04%
2021/06/17	3	54.87	4.1	54.60	55.10	-1.1	2,319	-0.05%
2021/06/16	0.1	53.93	0.2	53.54	53.90	0	2,322	0.00%
2021/06/15	1.3	53.74	11	53.84	53.90	-9.7	2,358	-0.41%
2021/06/11	3	53.63	0	0.00	53.20	3	2,369	0.13%
2021/06/10	0	53.20	1	53.00	53.40	-1	2,443	-0.04%
2021/06/09	0.1	54.04	0.1	52.90	52.50	0	2,485	0.00%
2021/06/08	2	52.80	4	52.88	52.70	-2	2,502	-0.08%
2021/06/07	1.2	52.00	1	52.50	52.50	0.2	2,554	0.01%
2021/06/04	5	52.74	2	52.85	52.60	3	2,564	0.12%
2021/06/03	0	53.20	3	53.47	53.20	-3	2,579	-0.12%
2021/06/02	8	52.94	6.1	53.03	53.00	2	2,605	0.08%
2021/06/01	6.2	53.51	4	53.45	53.50	2.2	2,621	0.08%
2021/05/31	3.2	53.33	6	53.37	53.20	-2.8	2,653	-0.11%
2021/05/28	9	52.95	3	53.00	52.90	6	2,667	0.23%
2021/05/27	6	52.30	2	52.60	52.30	4	2,689	0.15%
2021/05/26	2.5	52.59	1	52.81	52.70	1.4	2,706	0.05%
2021/05/25	4.1	52.97	2.1	52.95	52.50	1.9	2,717	0.07%
2021/05/24	4.1	51.48	5	51.70	51.70	-0.9	2,745	-0.03%
2021/05/21	5	52.30	7	51.90	51.40	-2	2,858	-0.07%
2021/05/20	6	50.95	3	51.33	50.70	3	2,884	0.10%
2021/05/19	15.6	50.67	3	51.00	51.10	12.6	2,908	0.43%
2021/05/18	6.1	50.08	31	50.44	51.30	-24.9	2,904	-0.86%
2021/05/17	18.6	48.53	42	48.15	47.80	-23.4	2,908	-0.80%
2021/05/14	12.2	51.84	15.1	53.00	51.50	-2.9	2,883	-0.10%
2021/05/13	38.5	51.06	11.6	50.71	51.00	26.9	2,841	0.95%
2021/05/12	40.2	53.03	34.4	52.48	52.30	5.8	2,799	0.21%
2021/05/11	33	56.00	5.4	56.02	55.40	27.6	2,730	1.01%
2021/05/10	23.8	60.12	29.4	60.03	59.70	-5.5	2,672	-0.21%
2021/05/07	26.5	59.00	38.3	58.78	59.80	-11.9	2,622	-0.45%
2021/05/06	19.3	55.59	16.1	56.11	55.40	3.2	2,556	0.13%
2021/05/05	16.2	56.08	8.2	56.62	55.50	8	2,536	0.31%
2021/05/04	32.3	56.90	19.7	56.60	56.50	12.6	2,515	0.50%
2021/05/03	21.5	58.95	34.3	59.38	58.60	-12.8	2,463	-0.52%
2021/04/29	51.9	61.75	30.1	61.66	61.20	21.8	2,412	0.90%
2021/04/28	26.1	60.64	44	60.44	61.40	-17.9	2,339	-0.77%
2021/04/27	34.7	60.40	42.1	60.53	61.00	-7.3	2,310	-0.32%
2021/04/26	136.4	61.26	106.2	61.18	61.50	30.2	2,250	1.34%	大買/大賣/
2021/04/23	82.8	59.21	64.2	59.17	60.10	18.6	2,127	0.88%
2021/04/22	59.5	58.29	62.2	58.08	56.50	-2.6	2,006	-0.13%
2021/04/21	47.1	57.75	25.3	58.14	58.20	21.8	1,903	1.15%
2021/04/20	50.4	57.22	22.1	57.02	57.80	28.3	1,833	1.54%
2021/04/19	26.6	55.52	9.1	55.45	55.40	17.5	1,743	1.01%
2021/04/16	26.1	54.24	12.1	54.29	54.10	14	1,720	0.81%
2021/04/15	3.1	53.27	0	0.00	53.20	3.1	1,761	0.17%
2021/04/14	5.2	52.72	6.1	53.27	53.20	-0.9	1,812	-0.05%
2021/04/13	3	54.70	4.1	54.48	53.80	-1	1,883	-0.05%
2021/04/12	2	55.05	2.1	55.35	54.90	0	2,036	0.00%
2021/04/09	20	55.36	13.4	55.11	55.10	6.7	2,016	0.33%
2021/04/08	13.1	55.06	17.3	55.24	55.60	-4.2	1,999	-0.21%
2021/04/07	2.3	53.98	3	54.03	54.40	-0.7	1,959	-0.04%
2021/04/06	6.1	53.67	2	53.70	53.70	4.1	1,967	0.21%
2021/04/01	7	53.16	2.1	53.31	53.20	4.9	1,962	0.25%
2021/03/31	2.3	52.96	3	53.00	52.90	-0.7	1,974	-0.04%
2021/03/30	1	53.30	0.5	53.59	53.20	0.5	2,058	0.02%
2021/03/29	2	53.35	2.1	53.60	53.30	-0.1	2,091	0.00%
2021/03/26	1	53.00	0	0.00	53.30	1	2,090	0.05%
2021/03/25	4.1	52.71	1	53.00	52.90	3.1	2,080	0.15%
2021/03/24	2.4	53.14	0	52.90	53.10	2.4	2,077	0.11%
2021/03/23	14.2	53.78	5	54.04	53.50	9.2	2,073	0.44%
2021/03/22	4.2	53.87	7	53.71	54.30	-2.8	2,069	-0.14%
2021/03/19	9.1	54.25	4	54.43	54.20	5.1	2,071	0.25%
2021/03/18	10.1	55.89	3	55.33	55.30	7.1	2,078	0.34%
2021/03/17	4.1	55.19	4.1	55.33	55.40	0	2,070	0.00%
2021/03/16	6.2	55.50	14.1	55.64	55.00	-7.9	2,118	-0.37%
2021/03/15	9.3	54.85	14.1	54.61	55.00	-4.7	2,204	-0.21%
2021/03/12	4.1	53.83	5	53.72	53.90	-0.9	2,162	-0.04%
2021/03/11	8	53.80	9	54.18	53.70	-1	2,151	-0.05%
2021/03/10	4.1	53.11	2	53.20	53.00	2.1	2,107	0.10%
2021/03/09	9	53.32	5	53.28	53.60	4	2,105	0.19%
2021/03/08	14.5	54.22	9.1	53.81	52.90	5.4	2,094	0.26%
2021/03/05	1	52.50	4	53.62	53.70	-3	2,071	-0.14%
2021/03/04	6	53.48	7	53.71	53.50	-1	2,057	-0.05%
2021/03/03	8	53.13	3	53.23	53.40	5	2,025	0.25%
2021/03/02	7.1	53.34	13	53.56	52.80	-6	2,008	-0.30%
2021/02/26	1	52.90	3	52.24	52.90	-2	1,999	-0.10%
2021/02/25	0	0.00	13.1	53.07	52.70	-13.1	2,025	-0.65%
2021/02/24	14.2	53.15	6.2	52.86	52.60	8	2,060	0.39%
2021/02/23	38	53.63	25	53.06	53.60	13	2,117	0.61%
2021/02/22	2	52.25	12	52.18	52.00	-10	2,000	-0.50%
2021/02/19	3	51.03	3.1	51.53	51.50	-0.1	1,965	0.00%
2021/02/18	1	50.30	3	50.37	50.60	-2	1,930	-0.10%
2021/02/17	1	49.90	6	50.38	50.30	-5	1,922	-0.26%
2021/02/05	11.1	48.95	1	49.10	49.05	10.1	1,895	0.53%
2021/02/04	0	48.04	0	0.00	47.95	0	1,886	0.00%
2021/02/03	1	47.90	0	0.00	47.60	1	1,901	0.05%
2021/02/02	0	0.00	5	48.00	47.70	-5	1,909	-0.26%
2021/02/01	14.1	46.76	24	47.04	47.05	-9.9	1,912	-0.52%
2021/01/29	5	47.68	0	0.00	47.45	5	1,902	0.26%
2021/01/28	2	48.10	0	0.00	48.10	2	1,892	0.11%
2021/01/27	0	0.00	3	48.73	48.70	-3	1,894	-0.16%
2021/01/26	2	49.20	0	0.00	48.65	2	1,926	0.10%
2021/01/25	2	49.00	6	48.77	49.20	-4	1,921	-0.21%
2021/01/22	4.2	48.74	1	48.70	48.75	3.2	1,918	0.17%
2021/01/21	3	48.82	8.1	48.76	48.60	-5.1	1,912	-0.27%
2021/01/20	21.4	49.13	16	49.49	48.95	5.3	1,904	0.28%
2021/01/19	3	50.50	1	50.70	50.30	2	1,886	0.11%
2021/01/18	3	49.88	1	50.30	50.20	2	1,890	0.11%
2021/01/15	8	51.05	4	50.90	50.80	4	1,878	0.21%
2021/01/14	2	51.55	3	51.79	51.90	-1	1,876	-0.06%
2021/01/13	0	0.00	1	51.50	51.10	-1	1,860	-0.05%
2021/01/12	6	51.07	6	50.78	50.50	0	1,847	0.00%
2021/01/11	6	51.83	11	52.21	51.60	-5	1,829	-0.27%
2021/01/08	7	52.09	9	52.40	51.80	-2	1,795	-0.11%
2021/01/07	3	51.97	4	52.30	52.30	-1	1,734	-0.06%
2021/01/06	24	52.13	4	51.15	51.70	20	1,712	1.17%
2021/01/05	34.1	52.52	48	52.29	52.50	-13.9	1,615	-0.86%
2021/01/04	1	50.40	3	50.50	50.60	-2	1,440	-0.14%
2020/12/31	6	50.18	0	0.00	50.20	6	1,431	0.42%
2020/12/30	2	50.80	2	51.00	50.40	0	1,414	0.00%
2020/12/29	3	50.77	2	50.55	50.30	1	1,403	0.07%
2020/12/28	5	50.14	2	50.40	50.10	3	1,372	0.22%
2020/12/25	6.2	50.36	1	51.20	50.20	5.2	1,359	0.38%
2020/12/24	24	50.67	16	50.85	50.70	8	1,341	0.59%
2020/12/23	2	49.60	6	49.71	49.55	-4	1,247	-0.32%
2020/12/22	8.1	48.30	0	0.00	47.85	8.1	1,210	0.67%
2020/12/21	0	48.65	2	48.48	48.50	-2	1,209	-0.17%
2020/12/18	1	48.90	1	48.80	48.65	0	1,204	0.00%
2020/12/17	5	49.19	4	49.25	49.15	1	1,196	0.08%
2020/12/16	0	0.00	6	50.00	49.80	-6	1,191	-0.50%
2020/12/15	2	49.25	2	50.60	49.40	0	1,183	0.00%
2020/12/14	4	50.70	7.1	50.63	50.60	-3.1	1,166	-0.26%
2020/12/11	5	49.88	2	49.85	49.80	3	1,138	0.26%
2020/12/10	18	50.56	15	50.44	50.20	3	1,103	0.27%
2020/12/09	16.1	50.82	38	50.35	51.60	-21.9	1,035	-2.11%
2020/12/08	4	48.03	2	48.25	48.20	2	869	0.23%
2020/12/07	2	47.98	1	47.95	47.95	1	865	0.12%
2020/12/04	2.1	48.15	8	48.16	48.15	-5.9	856	-0.69%
2020/12/03	8	48.56	4	48.24	48.25	4	850	0.47%
2020/12/02	2.1	48.23	4	48.30	48.10	-2	834	-0.23%
2020/12/01	2	47.85	2	47.93	47.90	0	826	0.00%
2020/11/30	3.2	48.16	1	48.05	47.80	2.2	820	0.26%
2020/11/27	2	47.80	2	47.90	47.80	0	809	0.00%
2020/11/26	3	47.65	2	47.78	47.80	1	807	0.12%
2020/11/25	4	48.00	4	47.99	47.90	0	800	0.00%
2020/11/24	12	49.14	12	48.76	48.35	0	780	0.00%
2020/11/23	12	48.69	6	48.37	48.40	6	734	0.82%
2020/11/20	23	48.00	21.1	47.95	48.55	1.9	684	0.27%
2020/11/19	2	46.10	1	46.15	46.15	1	577	0.17%
2020/11/18	1	46.20	2	46.15	46.05	-1	577	-0.17%
2020/11/17	0	0.00	1	46.15	46.30	-1	579	-0.17%
2020/11/16	1	46.15	1	46.50	46.15	0	604	0.00%
2020/11/13	3	46.08	1	46.05	46.10	2	610	0.33%
2020/11/12	4	46.96	0	0.00	46.50	4	609	0.66%
2020/11/11	1	47.00	5	46.77	47.05	-4	604	-0.66%
2020/11/09	0	0.00	2	46.25	46.25	-2	585	-0.34%
2020/11/06	4	45.95	0	0.00	46.00	4	581	0.69%
2020/11/05	1	45.85	0	0.00	45.90	1	583	0.17%
2020/11/04	1	45.75	6	46.09	46.05	-5	585	-0.85%
2020/11/03	2.1	46.37	4	46.09	45.95	-1.9	586	-0.32%
2020/10/30	0	0.00	1	45.60	44.90	-1	568	-0.18%
2020/10/29	3	45.15	1	44.85	45.30	2	565	0.35%
2020/10/28	4	45.95	0	0.00	45.20	4	566	0.71%
2020/10/27	1	45.75	1	45.95	46.00	0	567	0.00%
2020/10/26	0	0.00	4.1	45.28	45.85	-4.1	564	-0.73%
2020/10/23	2	44.68	0	0.00	44.80	2	558	0.36%
2020/10/22	2	44.55	0	0.00	44.65	2	572	0.35%
2020/10/21	1	45.05	1	45.30	45.00	0	565	0.00%
2020/10/16	0	0.00	1	44.90	45.20	-1	579	-0.17%
2020/10/15	3	44.92	2	45.00	44.85	1	579	0.17%
2020/10/14	1	45.55	3	45.70	45.05	-2	579	-0.35%
2020/10/13	1	44.25	0	0.00	44.30	1	555	0.18%
2020/10/05	0	0.00	4	43.85	43.95	-4	693	-0.58%
2020/09/30	0	0.00	2	43.75	43.70	-2	770	-0.26%
2020/09/29	4	43.75	40	43.78	43.70	-36	810	-4.44%
2020/09/28	1	43.00	12	43.01	43.00	-11	851	-1.29%
2020/09/25	3	43.10	0	0.00	42.85	3	884	0.34%
2020/09/24	3	43.60	0	0.00	43.20	3	897	0.33%
2020/09/23	2	44.68	0	0.00	44.50	2	904	0.22%
2020/09/18	1	45.45	3.1	45.42	45.50	-2.1	957	-0.22%
2020/09/17	3	45.30	2	45.20	45.10	1	977	0.10%
2020/09/16	1	45.05	1	45.05	44.85	0	1,003	0.00%
2020/09/14	1	44.95	3	45.10	45.40	-2	1,038	-0.19%
2020/09/11	1	44.65	0	0.00	44.65	1	1,050	0.10%
2020/09/10	15	44.95	6	44.87	44.80	9	1,054	0.85%
2020/09/09	1	44.95	0	0.00	45.05	1	1,060	0.09%
2020/09/08	0	0.00	3	45.47	45.50	-3	1,069	-0.28%
2020/09/07	3	45.15	2	45.45	44.90	1	1,084	0.09%
2020/09/04	2	44.80	1	44.85	45.00	1	1,107	0.09%
2020/09/03	2	45.20	0	0.00	45.25	2	1,119	0.18%
2020/09/02	1	45.65	0	0.00	45.10	1	1,131	0.09%
2020/08/31	2	45.85	0	0.00	45.35	2	1,195	0.17%
2020/08/28	2	45.70	4	45.75	45.70	-2	1,227	-0.16%
2020/08/27	2	46.05	0	0.00	45.80	2	1,275	0.16%
2020/08/26	0	0.00	1	45.80	46.00	-1	1,330	-0.08%
2020/08/25	0	0.00	2	45.95	45.70	-2	1,363	-0.15%
2020/08/24	1	45.55	2	45.75	45.40	-1	1,368	-0.07%
2020/08/21	2	44.50	5	45.10	45.15	-3	1,381	-0.22%
2020/08/20	18	45.02	6	44.07	44.05	12	1,397	0.86%
2020/08/19	17	46.76	5	46.80	46.30	12	1,384	0.87%
2020/08/18	3	47.35	24	47.28	47.15	-21	1,391	-1.51%
2020/08/17	1	47.45	2	47.35	47.45	-1	1,414	-0.07%
2020/08/14	13	46.95	6	47.07	46.95	7	1,427	0.49%
2020/08/13	10	47.19	8	47.28	47.10	2	1,440	0.14%
2020/08/12	11	47.26	4	47.28	47.20	7	1,455	0.48%
2020/08/11	14	47.54	13	47.97	47.50	1	1,483	0.07%
2020/08/10	4	47.65	0	0.00	47.65	4	1,529	0.26%
2020/08/07	2	48.00	6	48.47	48.05	-4	1,568	-0.25%
2020/08/06	9	48.24	5	48.39	47.80	4	1,603	0.25%
2020/08/05	1	48.30	2	48.30	48.40	-1	1,669	-0.06%
2020/08/04	1	47.65	1	47.65	47.50	0	1,702	0.00%
2020/08/03	11	47.69	0	0.00	47.55	11	1,781	0.62%
2020/07/31	1	47.20	10	47.15	47.40	-9	1,791	-0.50%
2020/07/30	1	46.60	2	46.60	46.75	-1	1,802	-0.06%
2020/07/29	7	45.91	6	46.33	46.05	1	1,844	0.05%
2020/07/28	13	46.44	11	46.16	46.20	2	1,852	0.11%
2020/07/27	22	46.39	11	46.37	46.25	11	1,880	0.58%
2020/07/24	6	46.98	3	46.95	46.75	3	1,880	0.16%
2020/07/23	5	47.82	0	0.00	47.75	5	1,892	0.26%
2020/07/22	1	48.25	0	0.00	48.20	1	1,915	0.05%
2020/07/21	1	47.80	0	0.00	47.60	1	1,919	0.05%
2020/07/20	0	0.00	3	46.88	47.10	-3	1,925	-0.16%
2020/07/17	12	47.43	0	0.00	47.10	12	1,941	0.62%
2020/07/16	13	47.71	10	47.84	47.75	3	1,954	0.15%
2020/07/15	4	47.85	0	0.00	47.60	4	1,964	0.20%
2020/07/14	15	48.50	1	48.20	48.10	14	1,980	0.71%
2020/07/13	3	49.03	0	0.00	48.95	3	1,988	0.15%
2020/07/10	5	49.78	0	0.00	49.00	5	2,047	0.24%
2020/07/09	7	54.31	6	54.42	54.00	1	1,988	0.05%
2020/07/08	3	54.57	177	54.52	54.50	-174	1,929	-9.02%	大賣/鉅額交易
2020/07/07	2	54.65	8	54.94	54.50	-6	1,916	-0.31%
2020/07/06	3	54.53	2.2	54.55	54.70	0.8	1,927	0.04%
2020/07/03	1	53.90	2	53.90	54.00	-1	2,001	-0.05%
2020/07/02	6	54.03	2	54.10	54.10	4	2,061	0.19%
2020/07/01	1	53.90	1	53.90	53.80	0	2,075	0.00%
2020/06/30	1	53.00	0	0.00	53.70	1	2,074	0.05%
2020/06/29	2	53.10	0	0.00	53.30	2	2,085	0.10%
2020/06/24	1	53.70	1	53.80	53.70	0	2,136	0.00%
2020/06/23	2	53.40	3	53.60	53.30	-1	2,148	-0.05%
2020/06/22	1	53.00	7	52.91	53.20	-6	2,147	-0.28%
2020/06/17	0	0.00	1	51.30	51.60	-1	2,160	-0.05%
2020/06/16	1	51.50	3	51.43	51.40	-2	2,195	-0.09%
2020/06/15	3	51.17	0	0.00	50.80	3	2,252	0.13%
2020/06/12	6	50.33	25	50.15	51.00	-19	2,275	-0.83%
2020/06/11	5	51.66	2	51.90	51.40	3	2,297	0.13%
2020/06/10	7	52.74	3	52.77	52.70	4	2,313	0.17%
2020/06/09	5	52.90	1	53.10	52.70	4	2,371	0.17%
2020/06/08	22	53.28	2	53.30	53.10	20	2,403	0.83%
2020/06/05	0	0.00	1	54.80	54.10	-1	2,400	-0.04%
2020/06/04	1	53.90	1	54.00	54.20	0	2,401	0.00%
2020/06/03	2	54.30	0	0.00	53.90	2	2,412	0.08%
2020/06/02	0	0.00	3	53.73	54.30	-3	2,394	-0.13%
2020/06/01	0	0.00	1	53.30	53.20	-1	2,360	-0.04%
2020/05/28	48	52.41	2	52.60	52.20	46	2,368	1.94%
2020/05/27	2	53.00	14	53.01	52.70	-12	2,383	-0.50%
2020/05/26	2	52.60	2	53.10	52.50	0	2,411	0.00%
2020/05/25	0	0.00	6	52.18	52.60	-6	2,453	-0.24%
2020/05/22	7	52.09	1	52.20	52.00	6	2,533	0.24%
2020/05/21	0	0.00	0.1	52.60	52.70	-0.1	2,567	0.00%
2020/05/20	0	0.00	7	52.71	52.30	-7	2,608	-0.27%
2020/05/18	1	52.60	18	53.60	52.20	-17	2,692	-0.63%
2020/05/15	5	53.00	2	53.15	52.90	3	2,771	0.11%
2020/05/14	15	52.95	3	52.20	51.90	12	2,779	0.43%
2020/05/13	7	52.90	4	53.45	53.50	3	2,866	0.10%
2020/05/12	5	52.66	9	52.84	53.20	-4	2,868	-0.14%
2020/05/11	4	52.10	9	52.14	52.00	-5	2,880	-0.17%
2020/05/08	1	52.10	22	51.10	52.10	-21	2,933	-0.72%
2020/05/07	1	49.70	1	49.90	50.00	0	2,865	0.00%
2020/05/06	2	49.40	1	49.65	49.70	1	2,868	0.03%
2020/05/05	9	49.95	4	50.03	49.60	5	2,905	0.17%
2020/05/04	3	48.65	2	48.65	48.85	1	2,881	0.03%
2020/04/30	3	49.37	0	0.00	49.10	3	2,895	0.10%
2020/04/29	2	48.50	5	48.61	48.55	-3	2,886	-0.10%
2020/04/28	8	48.48	1	48.80	48.40	7	2,893	0.24%
2020/04/27	1	48.40	1	48.05	48.40	0	2,907	0.00%
2020/04/23	2	47.78	1	48.05	47.60	1	2,884	0.03%
2020/04/21	3	47.92	0	0.00	47.10	3	2,872	0.10%
2020/04/20	2	47.90	7	48.25	48.30	-5	2,871	-0.17%
2020/04/17	4	48.21	4	48.16	47.90	0	2,870	0.00%
2020/04/16	3	47.53	1	48.25	48.10	2	2,852	0.07%
2020/04/15	16	48.02	11	48.23	48.00	5	2,850	0.18%
2020/04/14	0	0.00	4	46.46	46.50	-4	2,815	-0.14%
2020/04/13	1	45.75	0	0.00	45.65	1	2,849	0.04%
2020/04/10	2	46.28	2	46.30	45.90	0	2,883	0.00%
2020/04/09	48	46.62	3	46.00	45.50	45	3,030	1.48%
2020/04/08	5	47.03	6	46.01	46.40	-1	2,999	-0.03%
2020/04/07	2	44.28	0	0.00	44.90	2	2,930	0.07%
2020/04/06	102	42.54	2	42.58	42.90	100	2,996	3.34%	大買/
2020/04/01	0	0.00	3	41.95	42.10	-3	2,991	-0.10%
2020/03/31	3	41.78	1	41.70	41.80	2	3,007	0.07%
2020/03/30	4	40.40	3	40.73	41.80	1	3,026	0.03%
2020/03/26	1	36.80	4	37.44	37.70	-3	3,000	-0.10%
2020/03/25	2	37.60	0.3	38.10	38.00	1.7	3,053	0.06%
2020/03/24	5	35.35	5	35.54	35.65	0	3,080	0.00%
2020/03/23	1	34.10	0	0.00	34.00	1	3,069	0.03%
2020/03/20	2	35.40	0	0.00	35.60	2	3,066	0.07%
2020/03/19	0.1	32.90	2	32.85	32.85	-1.9	3,032	-0.06%
2020/03/18	3	37.10	1	37.95	36.50	2	2,986	0.07%
2020/03/17	3	37.75	2	37.90	37.30	1	2,963	0.03%
2020/03/16	3.1	41.52	4.4	40.38	39.50	-1.4	2,938	-0.05%
2020/03/13	3	40.87	0	0.00	41.80	3	2,913	0.10%
2020/03/12	12	45.02	6	44.81	44.95	6	2,938	0.21%
2020/03/11	4	48.45	1	48.50	47.60	3	2,914	0.10%
2020/03/10	3	48.00	1	47.00	49.00	2	2,892	0.07%
2020/03/09	14.1	50.11	7.2	50.23	49.30	6.9	2,871	0.24%
2020/03/06	8	51.84	0	0.00	51.90	8	2,881	0.28%
2020/03/05	5	52.90	3	53.00	53.00	2	2,868	0.07%
2020/03/04	2	52.50	1	52.20	52.60	1	2,924	0.03%
2020/03/03	9	53.69	0	0.00	53.10	9	2,928	0.31%
2020/03/02	4	51.85	1	53.50	53.20	3	2,975	0.10%
2020/02/27	17	52.72	7	52.79	52.40	10	2,950	0.34%
2020/02/26	2.2	53.96	2	54.60	53.70	0.2	2,904	0.01%
2020/02/25	2	54.70	4	55.58	54.50	-2	2,847	-0.07%
2020/02/24	2.4	54.98	2	54.95	55.50	0.4	2,752	0.01%
2020/02/21	2	54.90	8	54.86	54.70	-6	2,694	-0.22%
2020/02/20	5	54.88	8	55.14	54.60	-3	2,637	-0.11%
2020/02/19	15	54.43	15	54.00	54.50	0	2,578	0.00%
2020/02/18	15	55.04	14	55.00	53.70	1	2,525	0.04%
2020/02/17	2	54.00	0	0.00	54.20	2	2,425	0.08%
2020/02/14	4	53.85	11	53.70	54.30	-7	2,397	-0.29%
2020/02/13	4	52.65	9	52.54	52.60	-5	2,278	-0.22%
2020/02/12	5	52.46	6	52.97	53.00	-1	2,250	-0.04%
2020/02/11	1	52.40	14	51.06	52.20	-13	2,212	-0.59%
2020/02/10	1	49.20	1	48.90	49.10	0	2,121	0.00%
2020/02/07	1	49.50	1	50.20	49.50	0	2,116	0.00%
2020/02/06	4	50.23	8	49.96	50.00	-4	2,101	-0.19%
2020/02/05	12	48.40	1	48.10	47.90	11	2,054	0.54%
2020/02/04	8	48.95	4	48.75	48.75	4	2,041	0.20%
2020/02/03	2	45.80	6	45.82	47.70	-4	2,032	-0.20%
2020/01/31	3	47.10	3	47.02	47.70	0	2,004	0.00%
2020/01/30	6	46.99	2	46.65	46.75	4	2,010	0.20%
2020/01/20	3	51.17	0.1	55.40	51.10	2.9	1,977	0.15%
2020/01/17	0	0.00	1	52.00	51.40	-1	1,978	-0.05%
2020/01/16	4	51.55	0	0.00	51.50	4	2,000	0.20%
2020/01/15	1	51.40	1	51.20	51.10	0	1,989	0.00%
2020/01/14	2	51.45	13	51.78	51.60	-11	1,992	-0.55%
2020/01/09	5	50.64	0	0.00	50.40	5	2,038	0.25%
2020/01/08	2	50.70	0	0.00	50.50	2	2,026	0.10%
2020/01/07	14	51.43	2	51.65	51.30	12	2,021	0.59%
2020/01/06	7	53.16	6	52.68	52.50	1	1,979	0.05%
2020/01/03	12	53.98	13	54.07	53.40	-1	1,944	-0.05%
2020/01/02	0	0.00	1	52.70	52.70	-1	1,786	-0.06%
2019/12/31	4	53.30	3	53.67	53.10	1	1,778	0.06%
2019/12/30	5	53.54	11	53.52	53.90	-6	1,770	-0.34%
2019/12/27	2	52.60	18	52.32	52.60	-16	1,636	-0.98%
2019/12/26	4	52.60	1	53.20	51.80	3	1,631	0.18%
2019/12/25	0	0.00	13	52.72	52.70	-13	1,671	-0.78%
2019/12/24	7	52.11	0	0.00	52.10	7	1,639	0.43%
2019/12/23	0	0.00	2	52.20	52.30	-2	1,631	-0.12%
2019/12/20	6	52.13	3	52.10	51.70	3	1,617	0.19%
2019/12/19	6	51.30	6	51.10	51.20	0	1,545	0.00%
2019/12/16	0	0.00	6	50.60	50.40	-6	1,552	-0.39%
2019/12/13	6	50.35	2	50.15	50.00	4	1,559	0.26%
2019/12/12	1	50.90	3	50.73	50.70	-2	1,570	-0.13%
2019/12/11	4	51.25	3	51.33	51.00	1	1,574	0.06%
2019/12/10	1	51.20	0	0.00	51.40	1	1,594	0.06%
2019/12/09	13.1	52.69	13	52.92	52.00	0.1	1,610	0.01%
2019/12/06	0	0.00	1	51.90	51.90	-1	1,520	-0.07%
2019/12/03	2	51.80	5	52.00	51.40	-3	1,499	-0.20%
2019/12/02	0	0.00	10	51.36	50.70	-10	1,449	-0.69%
2019/11/29	11	52.05	8	52.16	51.60	3	1,442	0.21%
2019/11/28	6	50.93	0	0.00	51.40	6	1,381	0.43%
2019/11/27	4	51.40	3	51.00	51.40	1	1,439	0.07%
2019/11/25	0	0.00	1	48.80	48.80	-1	1,399	-0.07%
2019/11/19	0	0.00	2	49.40	49.40	-2	1,460	-0.14%
2019/11/14	0	0.00	1	49.50	49.40	-1	1,461	-0.07%
2019/11/13	2	50.53	1	49.95	49.95	1	1,460	0.07%
2019/11/11	1	49.25	0	0.00	49.20	1	1,435	0.07%
2019/11/08	0	0.00	3	49.50	50.20	-3	1,422	-0.21%
2019/11/07	1	48.40	0	0.00	47.75	1	1,392	0.07%
2019/11/04	1	48.70	0	0.00	48.40	1	1,433	0.07%
2019/11/01	2	48.30	0	0.00	48.45	2	1,460	0.14%
2019/10/31	0	0.00	3	49.00	48.50	-3	1,480	-0.20%
2019/10/29	2	50.40	11	49.95	49.55	-9	1,489	-0.60%
2019/10/28	0	0.00	3	50.73	50.70	-3	1,496	-0.20%
2019/10/25	5	51.32	6	51.43	51.30	-1	1,498	-0.07%
2019/10/24	21	51.72	3	51.70	51.70	18	1,497	1.20%
2019/10/23	0	0.00	1	50.80	50.80	-1	1,473	-0.07%
2019/10/22	2	50.90	0	0.00	50.90	2	1,476	0.14%
2019/10/21	28	51.86	8.1	51.77	51.30	19.9	1,479	1.35%
2019/10/18	0	0.00	2	51.40	51.00	-2	1,467	-0.14%
2019/10/17	0	0.00	11	50.62	51.00	-11	1,421	-0.77%
2019/10/16	2	50.95	0	0.00	50.10	2	1,436	0.14%
2019/10/15	7	50.74	2	51.15	50.90	5	1,432	0.35%
2019/10/09	6	49.90	7	49.89	50.00	-1	1,417	-0.07%
2019/10/08	1	50.40	0	0.00	49.85	1	1,415	0.07%
2019/10/07	0	0.00	4	51.00	50.80	-4	1,431	-0.28%
2019/10/04	3	50.60	5	50.70	51.00	-2	1,431	-0.14%
2019/10/02	16	50.53	6	50.37	50.50	10	1,550	0.64%
2019/10/01	1	50.40	3	50.77	50.40	-2	1,711	-0.12%
2019/09/26	0	0.00	1	49.40	49.45	-1	1,733	-0.06%
2019/09/25	4	47.93	0	0.00	47.95	4	1,722	0.23%
2019/09/20	9	49.61	1	50.80	49.35	8	1,735	0.46%
2019/09/19	1	50.20	1	50.10	50.10	0	1,691	0.00%
2019/09/18	2	50.80	1	50.60	50.60	1	1,701	0.06%
2019/09/17	0	0.00	1	51.20	50.60	-1	1,714	-0.06%
2019/09/16	0	0.00	2	49.75	49.75	-2	1,720	-0.12%
2019/09/11	0	0.00	1	49.10	49.40	-1	1,713	-0.06%
2019/09/10	1	48.40	0	0.00	48.30	1	1,688	0.06%
2019/09/09	0	0.00	6	48.65	48.55	-6	1,691	-0.35%
2019/09/06	1	48.35	0	0.00	48.30	1	1,685	0.06%
2019/09/05	6	48.20	2	48.33	48.20	4	1,676	0.24%
2019/09/04	0	0.00	2	47.93	48.00	-2	1,670	-0.12%
2019/09/03	0	0.00	3	47.88	47.80	-3	1,671	-0.18%
2019/09/02	3	48.37	1	48.20	48.35	2	1,662	0.12%
2019/08/30	5	48.70	3	49.38	47.50	2	1,648	0.12%
2019/08/29	0	0.00	6	47.00	46.85	-6	1,568	-0.38%
2019/08/28	1	47.40	1	46.90	47.40	0	1,555	0.00%
2019/08/27	0	0.00	2	45.30	46.50	-2	1,528	-0.13%
2019/08/26	0	0.00	4	44.53	44.90	-4	1,502	-0.27%
2019/08/23	1	43.70	0	0.00	44.15	1	1,483	0.07%
2019/08/21	0.2	44.25	0	0.00	44.15	0.2	1,479	0.01%
2019/08/20	0	0.00	2	44.50	44.35	-2	1,477	-0.14%
2019/08/16	1	43.75	1	43.55	43.80	0	1,479	0.00%
2019/08/15	4	43.49	1	43.30	43.30	3	1,474	0.20%
2019/08/14	0	0.00	1	44.20	44.20	-1	1,478	-0.07%
2019/08/13	0	0.00	1	44.80	44.35	-1	1,469	-0.07%
2019/08/07	0	0.00	2	43.95	43.05	-2	1,459	-0.14%
2019/08/06	3	44.12	4	44.20	44.85	-1	1,454	-0.07%
2019/08/05	6	45.81	1	46.90	45.00	5	1,455	0.34%
2019/08/01	1	49.00	0	0.00	48.85	1	1,449	0.07%
2019/07/31	2	49.80	0	0.00	49.70	2	1,440	0.14%
2019/07/30	2	50.05	1	50.00	50.10	1	1,432	0.07%
2019/07/29	1	50.00	0	0.00	49.65	1	1,422	0.07%
2019/07/26	1	50.30	0	0.00	50.00	1	1,416	0.07%
2019/07/22	5	49.82	3	50.10	49.60	2	1,445	0.14%
2019/07/18	1	50.60	0	0.00	50.00	1	1,438	0.07%
2019/07/17	3	51.13	0	0.00	50.90	3	1,430	0.21%
2019/07/16	2	51.40	1	51.40	51.40	1	1,434	0.07%
2019/07/15	3	50.83	1.1	50.90	50.80	2	1,438	0.14%
2019/07/12	0	0.00	1	51.80	51.70	-1	1,466	-0.07%
2019/07/11	2	51.70	1	51.70	51.60	1	1,529	0.07%
2019/07/09	7.3	52.43	7	52.26	52.20	0.3	1,521	0.02%
2019/07/08	6	53.92	2	53.80	53.80	4	1,504	0.27%
2019/07/05	7.1	59.79	8	59.94	60.30	-0.9	1,450	-0.06%
2019/07/04	5	59.44	7	59.57	59.60	-2	1,338	-0.15%
2019/07/03	3	58.70	0	0.00	58.70	3	1,374	0.22%
2019/07/02	4	58.70	0	0.00	58.70	4	1,382	0.29%
2019/07/01	5	58.10	0.2	58.40	58.40	4.8	1,420	0.34%
2019/06/27	1	57.40	0	0.00	57.40	1	1,449	0.07%
2019/06/26	4	56.95	0	0.00	57.00	4	1,474	0.27%
2019/06/25	4	57.53	2	57.40	56.80	2	1,503	0.13%
2019/06/20	7	56.00	7	56.30	55.90	0	1,630	0.00%
2019/06/17	0	0.00	1	54.80	54.80	-1	1,697	-0.06%
2019/06/14	0	0.00	2	53.55	53.70	-2	1,698	-0.12%
2019/06/13	0	0.00	0.1	53.20	53.20	-0.1	1,708	-0.01%
2019/06/12	0	53.40	0	0.00	53.30	0	1,731	0.00%
2019/06/05	0.1	53.30	0	0.00	53.10	0.1	1,766	0.01%
2019/05/31	0	53.80	0	0.00	53.50	0	1,812	0.00%
2019/05/29	0	52.80	0	0.00	52.70	0	1,829	0.00%
2019/05/24	0	0.00	1	52.10	52.00	-1	1,948	-0.05%
2019/05/21	2	51.80	0	0.00	52.40	2	2,164	0.09%
2019/05/14	0	0.00	1	51.20	52.50	-1	2,452	-0.04%
2019/05/13	3	53.43	40	53.05	52.80	-37	2,486	-1.49%
2019/05/10	4	55.13	17	55.65	55.00	-13	2,471	-0.53%
2019/05/09	2	55.75	0	0.00	55.70	2	2,456	0.08%
2019/05/08	1	56.90	0	0.00	56.80	1	2,434	0.04%
2019/05/07	2	57.40	0	0.00	57.40	2	2,445	0.08%
2019/05/06	1	57.10	0	0.00	57.10	1	2,463	0.04%
2019/04/30	0.1	58.10	0	0.00	58.10	0.1	2,447	0.01%
2019/04/29	3	57.70	1	57.70	57.60	2	2,456	0.08%
2019/04/26	1	58.20	2	58.25	58.30	-1	2,433	-0.04%
2019/04/24	2	59.00	0	0.00	58.80	2	2,440	0.08%
2019/04/23	5	59.00	0	0.00	58.90	5	2,455	0.20%
2019/04/22	10	59.30	0	0.00	59.40	10	2,452	0.41%
2019/04/19	10	59.30	1	59.50	59.40	9	2,472	0.36%
2019/04/18	3	59.93	12	60.99	59.60	-9	2,500	-0.36%
2019/04/17	1	61.00	2	60.60	60.60	-1	2,526	-0.04%
2019/04/15	0	0.00	1	59.40	59.20	-1	2,462	-0.04%
2019/04/12	13	58.60	6	58.30	59.00	7	2,484	0.28%
2019/04/11	3	59.37	1	58.70	58.70	2	2,480	0.08%
2019/04/10	3	59.30	5	59.32	59.30	-2	2,428	-0.08%
2019/04/09	2	60.80	11	61.15	60.60	-9	2,371	-0.38%
2019/04/08	0	0.00	1	59.40	59.10	-1	2,269	-0.04%
2019/04/03	0	0.00	2	58.90	59.00	-2	2,251	-0.09%
2019/04/02	1	58.30	0	0.00	58.40	1	2,207	0.05%
2019/04/01	6	58.40	1	58.20	58.10	5	2,198	0.23%
2019/03/29	3	58.57	1.1	58.89	58.60	1.9	2,161	0.09%
2019/03/28	3	58.40	3	58.37	58.30	0	2,168	0.00%
2019/03/27	13	58.67	19	58.83	58.80	-6	2,160	-0.28%
2019/03/26	5	57.70	0.2	58.30	58.30	4.8	2,101	0.23%
2019/03/21	0	0.00	6	56.90	57.10	-6	2,008	-0.30%
2019/03/20	0	0.00	10	55.90	56.30	-10	2,032	-0.49%
2019/03/19	10	55.40	0	0.00	55.40	10	2,080	0.48%
2019/03/18	1	55.60	0	0.00	55.80	1	2,107	0.05%
2019/03/15	1	55.50	0	0.00	55.50	1	2,164	0.05%
2019/03/14	1	54.80	0	0.00	55.00	1	2,192	0.05%
2019/03/12	1	55.70	1	55.00	55.00	0	2,403	0.00%
2019/03/11	0	0.00	8	55.14	55.30	-8	2,562	-0.31%
2019/03/07	1	54.90	0	0.00	54.80	1	2,860	0.03%
2019/03/06	1	55.80	0	0.00	55.70	1	2,931	0.03%
2019/03/04	1	55.90	0	0.00	55.90	1	3,084	0.03%
2019/02/27	7	54.93	0	0.00	55.10	7	3,098	0.23%
2019/02/26	11	57.13	0	0.00	56.90	11	3,068	0.36%
2019/02/25	1	57.50	5	57.60	57.40	-4	3,095	-0.13%
2019/02/22	1	58.30	0	0.00	57.50	1	3,106	0.03%
2019/02/21	10	57.35	7	56.51	57.80	3	3,052	0.10%
2019/02/20	9	56.89	8	56.75	56.50	1	3,038	0.03%
2019/02/19	1	56.20	0.1	56.00	56.00	0.9	3,141	0.03%
2019/02/18	3	55.60	0	0.00	55.60	3	3,151	0.10%
2019/02/15	3	55.07	6	55.05	54.80	-3	3,167	-0.09%
2019/02/14	10	56.22	1	55.80	55.90	9	3,192	0.28%
2019/02/13	6	55.60	2	55.75	56.80	4	3,200	0.12%
2019/02/12	3	54.60	3	54.77	54.60	0	3,108	0.00%
2019/02/11	1	53.20	0	0.00	53.40	1	3,138	0.03%
2019/01/29	0	0.00	1	53.00	53.00	-1	3,320	-0.03%
2019/01/25	2	52.70	2	53.00	53.00	0	3,662	0.00%
2019/01/24	1	52.20	0	0.00	52.10	1	3,831	0.03%
2019/01/23	0	0.00	2	52.20	52.10	-2	3,958	-0.05%
2019/01/16	2	52.30	8	52.39	52.50	-6	4,318	-0.14%
2019/01/15	2	52.00	4	52.30	52.00	-2	4,364	-0.05%
2019/01/14	1	51.40	0	0.00	51.30	1	4,389	0.02%
2019/01/11	5	52.30	5	53.46	51.80	0	4,471	0.00%
2019/01/10	9	52.62	3	53.00	52.30	6	4,477	0.13%
2019/01/09	2	54.70	8	53.08	53.60	-6	4,494	-0.13%
2019/01/08	3	51.80	3	52.50	52.30	0	4,500	0.00%
2019/01/07	7	52.47	1	52.60	52.30	6	4,606	0.13%
2019/01/04	1	50.20	1	50.60	50.50	0	4,730	0.00%
2019/01/03	5	51.40	0	0.00	51.30	5	4,826	0.10%
2019/01/02	1	52.80	0	0.00	52.90	1	4,913	0.02%
2018/12/28	0	0.00	1	52.90	52.90	-1	5,035	-0.02%
2018/12/27	1	54.10	1	53.40	53.00	0	5,177	0.00%
2018/12/26	0	0.00	5	54.00	52.70	-5	5,210	-0.10%
2018/12/25	5	53.26	0	0.00	53.10	5	5,230	0.10%
2018/12/24	0	0.00	3	53.70	54.40	-3	5,259	-0.06%
2018/12/22	0	0.00	2	53.35	53.20	-2	5,287	-0.04%
2018/12/21	5	52.30	9	53.49	53.90	-4	5,372	-0.07%
2018/12/20	12	54.58	0	0.00	53.40	12	5,411	0.22%
2018/12/19	1	55.40	0	0.00	55.00	1	5,432	0.02%
2018/12/18	0	0.00	9	55.00	54.90	-9	5,461	-0.16%
2018/12/17	7	55.60	5	56.28	55.40	2	5,496	0.04%
2018/12/14	1	54.90	1	55.30	55.40	0	5,569	0.00%
2018/12/13	4	55.85	2	56.70	55.90	2	5,612	0.04%
2018/12/12	2	55.90	7	56.61	56.70	-5	5,638	-0.09%
2018/12/11	12	55.40	5	55.78	55.00	7	5,616	0.12%
2018/12/10	11	54.69	18	55.90	55.60	-7	5,704	-0.12%
2018/12/07	0	0.00	3	56.97	57.00	-3	5,715	-0.05%
2018/12/06	6	59.23	1	54.60	55.90	5	5,769	0.09%
2018/12/05	3	58.60	7	59.00	59.10	-4	5,686	-0.07%
2018/12/04	26	61.19	22	61.57	60.10	4	5,716	0.07%
2018/12/03	6	61.10	6	61.27	61.40	0	5,670	0.00%
2018/11/29	1	55.20	0	0.00	54.10	1	5,439	0.02%
2018/11/28	15	54.20	17	55.09	54.60	-2	5,432	-0.04%
2018/11/23	1	51.80	0	0.00	51.60	1	5,541	0.02%
2018/11/22	1	53.30	0	0.00	52.00	1	5,623	0.02%
2018/11/20	9	53.16	13	52.62	52.40	-4	5,798	-0.07%
2018/11/19	1	52.40	1	53.20	53.10	0	5,830	0.00%
2018/11/16	0	0.00	2	52.65	52.30	-2	5,851	-0.03%
2018/11/15	4	52.00	5	52.10	52.10	-1	5,729	-0.02%
2018/11/14	5	51.50	1	52.20	51.50	4	5,744	0.07%
2018/11/13	7	50.31	19.1	51.10	52.00	-12.1	5,773	-0.21%
2018/11/12	16	51.21	15	51.84	51.80	1	5,901	0.02%
2018/11/09	12	51.10	1	51.40	52.50	11	6,046	0.18%
2018/11/08	9	51.62	10	50.72	50.50	-1	6,077	-0.02%
2018/11/07	8	49.80	10	49.74	51.20	-2	6,133	-0.03%
2018/11/06	15	49.65	14	49.92	48.80	1	6,293	0.02%
2018/11/05	7	50.51	3	50.70	50.90	4	6,329	0.06%
2018/11/02	56	52.86	52	52.03	50.70	4	6,343	0.06%
2018/11/01	31	49.26	37.1	50.52	50.60	-6.1	6,151	-0.10%
2018/10/31	2	47.93	9	47.83	47.95	-7	6,046	-0.12%
2018/10/30	3	46.92	3	45.97	45.55	0	6,003	0.00%
2018/10/29	10	47.55	11	47.23	47.70	-1	6,061	-0.02%
2018/10/26	1	46.85	1	46.70	46.95	0	6,170	0.00%
2018/10/25	6	47.12	13	46.68	46.35	-7	6,150	-0.11%
2018/10/24	2	50.60	2	49.80	50.00	0	6,195	0.00%
2018/10/23	1	51.09	1	50.50	50.60	0	6,234	0.00%
2018/10/22	1	52.70	0	0.00	52.90	1	6,218	0.02%
2018/10/19	3	50.57	2	50.50	51.50	1	6,228	0.02%
2018/10/18	9	53.20	9	53.30	53.00	0	6,193	0.00%
2018/10/17	10	55.08	10	53.61	53.30	0	6,244	0.00%
2018/10/16	6	53.47	6	53.57	53.50	0	6,289	0.00%
2018/10/15	7	53.27	2	53.90	53.10	5	6,343	0.08%
2018/10/12	10	50.16	9.3	51.80	53.40	0.7	6,315	0.01%
2018/10/11	1	50.40	2	51.40	50.40	-1	6,322	-0.02%
2018/10/09	1	55.10	2	56.00	56.00	-1	6,321	-0.02%
2018/10/08	6	53.40	8	53.84	54.60	-2	6,297	-0.03%
2018/10/05	5	54.52	6.2	54.35	53.40	-1.2	6,270	-0.02%
2018/10/04	6	60.03	5	60.26	58.40	1	6,226	0.02%
2018/10/02	10	62.20	0	0.00	61.10	10	6,552	0.15%
2018/09/28	3	60.57	12	60.47	60.50	-9	7,048	-0.13%
2018/09/27	0	0.00	5	60.48	60.00	-5	7,545	-0.07%
2018/09/25	7	63.36	0	0.00	63.60	7	8,248	0.08%
2018/09/20	1	62.50	1.1	62.56	61.90	-0.1	8,557	0.00%
2018/09/19	0	0.00	1.1	63.29	63.10	-1.1	8,571	-0.01%
2018/09/18	5	66.30	0	0.00	64.60	5	8,656	0.06%
2018/09/14	16	67.44	17	66.89	67.30	-1	8,694	-0.01%
2018/09/13	0	0.00	0.1	65.10	65.00	-0.1	8,758	0.00%
2018/09/12	3	66.73	2	66.00	66.00	1	8,844	0.01%
2018/09/10	9	68.71	11	68.41	68.10	-2	9,031	-0.02%
2018/09/07	2	70.85	9	68.82	68.00	-7	9,167	-0.08%
2018/09/06	3	71.57	5	72.08	71.70	-2	9,248	-0.02%
2018/09/05	2	72.45	2.1	72.43	71.70	-0.1	9,268	0.00%
2018/09/04	3	73.17	1.1	71.56	72.50	1.9	9,285	0.02%
2018/09/03	19	73.03	21	72.59	71.20	-2	9,265	-0.02%
2018/08/31	9	74.70	8	74.99	75.40	1	9,226	0.01%
2018/08/30	10	74.79	9	74.67	74.90	1	9,226	0.01%
2018/08/29	14	73.39	10	73.35	73.30	4	9,223	0.04%
2018/08/28	8	72.04	8	72.46	72.60	0	9,173	0.00%
2018/08/27	2	69.70	0	0.00	72.30	2	9,107	0.02%
2018/08/21	8	70.71	8	70.98	70.60	0	9,336	0.00%
2018/08/20	2	70.40	5	70.52	71.40	-3	9,777	-0.03%
2018/08/17	7	69.97	3	69.93	69.70	4	10,266	0.04%
2018/08/16	3	70.87	1	71.90	72.60	2	10,553	0.02%
2018/08/15	1	69.30	2	66.85	69.10	-1	10,890	-0.01%
2018/08/14	4	67.03	1	68.70	68.70	3	11,362	0.03%
2018/08/13	3	66.00	16	66.69	65.00	-13	11,680	-0.11%
2018/08/10	1	70.90	0	0.00	69.60	1	11,934	0.01%
2018/08/09	4	70.15	6	70.40	70.30	-2	12,220	-0.02%
2018/08/08	0	0.00	2	72.90	70.50	-2	12,542	-0.02%
2018/08/07	4	70.90	4	71.00	72.90	0	13,355	0.00%
2018/08/06	2	72.00	0	0.00	70.50	2	13,853	0.01%
2018/08/03	2	71.80	2	69.60	72.50	0	14,284	0.00%
2018/08/02	7	71.40	5	72.44	70.50	2	14,559	0.01%
2018/08/01	2	76.45	1	76.60	75.90	1	14,978	0.01%
2018/07/31	18	75.56	7	75.37	76.30	11	15,445	0.07%
2018/07/30	6	82.35	3	86.93	82.10	3	15,655	0.02%
2018/07/27	1	89.50	1	89.30	88.90	0	15,683	0.00%
2018/07/26	1	88.20	0	0.00	87.90	1	15,758	0.01%
2018/07/25	2	87.30	2	87.30	88.50	0	15,844	0.00%
2018/07/24	4	86.15	0	0.00	87.00	4	15,939	0.03%
2018/07/23	5	84.70	3	83.87	85.00	2	16,132	0.01%
2018/07/20	3	82.33	5	83.40	82.60	-2	16,223	-0.01%
2018/07/19	8	86.49	4	86.40	87.30	4	16,316	0.02%
2018/07/18	6.1	86.99	10	87.14	86.20	-3.9	16,565	-0.02%
2018/07/17	4	89.28	2	90.20	88.90	2	16,767	0.01%
2018/07/16	3	92.73	0	0.00	91.90	3	16,829	0.02%
2018/07/13	10	94.44	1	92.90	92.20	9	17,138	0.05%
2018/07/12	1	92.40	3	92.70	93.90	-2	17,219	-0.01%
2018/07/11	6	92.30	6	91.73	91.00	0	17,423	0.00%
2018/07/10	16	95.92	13	98.19	95.80	3	17,435	0.02%
2018/07/09	3	95.80	8	95.73	95.10	-5	17,331	-0.03%
2018/07/06	24	94.90	23	94.58	94.80	1	17,181	0.01%
2018/07/05	49	99.64	47	99.89	95.20	2	17,014	0.01%
2018/07/04	8	97.39	11	97.57	98.30	-3	16,627	-0.02%
2018/07/03	20	97.92	39.1	98.17	96.40	-19.1	16,429	-0.12%
2018/07/02	14	93.35	5	94.28	93.10	9	15,966	0.06%
2018/06/29	3	92.80	7	92.50	91.80	-4	15,835	-0.03%
2018/06/28	0	0.00	4	88.98	90.10	-4	15,658	-0.03%
2018/06/27	8	90.80	10	89.37	87.80	-2	15,684	-0.01%
2018/06/26	6	87.27	3	89.00	89.00	3	15,575	0.02%
2018/06/25	3	87.73	4	85.75	85.60	-1	15,552	-0.01%
2018/06/22	2	90.40	3	88.47	88.10	-1	15,578	-0.01%
2018/06/21	3.1	87.85	4	88.63	89.20	-0.9	15,483	-0.01%
2018/06/20	9	86.12	16	82.97	85.20	-7	15,489	-0.05%
2018/06/19	8	88.66	6.1	89.58	88.10	1.9	15,566	0.01%
2018/06/15	16	89.04	10	88.29	87.80	6	15,548	0.04%
2018/06/14	8	93.08	6	93.22	91.30	2	15,445	0.01%
2018/06/13	6.1	92.89	1	92.80	93.90	5.1	15,302	0.03%
2018/06/12	8	96.23	0	0.00	94.10	8	15,377	0.05%
2018/06/11	3	94.87	1	97.10	95.90	2	15,414	0.01%
2018/06/08	8	93.98	3	93.90	93.70	5	15,643	0.03%
2018/06/07	4	99.15	1	98.00	97.70	3	15,673	0.02%
2018/06/06	1	99.00	10	98.99	98.00	-9	15,852	-0.06%
2018/06/05	4	93.53	2	94.70	94.30	2	15,948	0.01%
2018/06/04	1	95.40	2	95.10	94.50	-1	16,133	-0.01%
2018/06/01	0	0.00	1	94.30	94.50	-1	16,607	-0.01%
2018/05/31	12	96.77	2	99.90	94.00	10	17,080	0.06%
2018/05/30	13	97.28	9	98.48	99.70	4	17,127	0.02%
2018/05/29	38	100.11	31	99.44	99.60	7	16,957	0.04%
2018/05/28	47	100.41	38	101.53	102.00	9	16,643	0.05%
2018/05/25	42	96.59	45	96.98	96.50	-3	16,179	-0.02%
2018/05/24	27	92.40	35	92.16	93.50	-8	15,659	-0.05%
2018/05/23	27	91.96	21	92.57	91.30	6	15,428	0.04%
2018/05/22	129	95.23	125	95.19	95.90	4	14,984	0.03%	大買/大賣/
2018/05/21	41	85.75	69	87.05	89.60	-28	14,423	-0.19%
2018/05/18	44	81.19	54	81.66	81.70	-10	13,984	-0.07%
2018/05/17	79	80.10	77	80.82	79.10	2	13,578	0.01%
2018/05/16	32	83.89	25	83.92	85.90	7	13,246	0.05%
2018/05/15	58	85.68	54.2	85.75	85.10	3.8	12,870	0.03%
2018/05/14	47	79.71	105	81.80	81.80	-58	12,017	-0.48%	大賣/
2018/05/11	58.3	76.92	33	77.46	75.80	25.3	11,466	0.22%
2018/05/10	26	80.06	18	80.34	79.10	8	11,006	0.07%
2018/05/09	75	79.93	80	79.81	78.50	-5	10,666	-0.05%
2018/05/08	64	78.30	59	78.29	77.50	5	10,115	0.05%
2018/05/07	17	74.96	23	75.76	77.80	-6	9,597	-0.06%
2018/05/04	22	72.05	22	71.95	70.80	0	9,243	0.00%
2018/05/03	21	70.38	21	69.43	69.60	0	9,098	0.00%
2018/05/02	33	73.10	37	72.13	71.30	-4	8,983	-0.04%
2018/04/30	28	73.51	29	71.87	71.80	-1	8,844	-0.01%
2018/04/27	68	71.85	81	73.64	74.00	-13	8,709	-0.15%
2018/04/26	30	71.15	25	69.62	68.60	5	8,446	0.06%
2018/04/25	12	71.71	8	70.68	70.90	4	8,256	0.05%
2018/04/24	44	75.78	9	76.43	72.50	35	8,042	0.44%
2018/04/23	25	80.07	24	79.94	80.00	1	7,727	0.01%
2018/04/20	18	77.14	8	76.76	76.50	10	7,371	0.14%
2018/04/19	38	77.51	17	77.80	75.60	21	7,196	0.29%
2018/04/18	37	71.69	56	72.63	74.90	-19	6,813	-0.28%
2018/04/17	94	70.23	93	70.48	68.10	1	6,720	0.01%
2018/04/16	19	65.55	9	67.59	68.70	10	6,432	0.16%
2018/04/13	9	62.37	7	62.24	62.50	2	6,243	0.03%
2018/04/12	4	60.35	2	60.40	60.60	2	6,187	0.03%
2018/04/11	2	59.10	2	59.65	59.00	0	6,129	0.00%
2018/04/10	26	57.98	35	58.74	58.60	-9	6,043	-0.15%
2018/04/09	1	53.40	2	54.85	55.90	-1	6,096	-0.02%
2018/04/03	1	52.90	0	0.00	53.20	1	6,216	0.02%
2018/04/02	0	0.00	7	53.44	53.70	-7	6,184	-0.11%
2018/03/31	6	51.92	0	0.00	52.40	6	6,107	0.10%
2018/03/30	1	52.10	3	53.80	51.90	-2	6,092	-0.03%
2018/03/29	5	51.62	1	52.00	52.50	4	5,972	0.07%
2018/03/28	7	51.30	0	0.00	51.00	7	5,955	0.12%
2018/03/27	2	53.05	6	53.70	52.40	-4	5,911	-0.07%
2018/03/26	4	52.75	0	0.00	52.40	4	5,826	0.07%
2018/03/23	6	51.37	3	52.53	51.80	3	5,762	0.05%
2018/03/22	56	52.99	51	52.79	52.90	5	5,644	0.09%
2018/03/21	2	49.70	5	50.09	50.50	-3	5,387	-0.06%
2018/03/20	2	48.73	2	50.10	48.70	0	5,265	0.00%
2018/03/19	0	0.00	1	48.40	48.90	-1	5,138	-0.02%
2018/03/16	0	0.00	1	50.00	48.80	-1	5,075	-0.02%
2018/03/15	1	48.00	1	48.65	48.45	0	4,939	0.00%
2018/03/14	6	49.66	4	49.28	48.60	2	4,850	0.04%
2018/03/13	8	47.95	12	47.46	48.20	-4	4,569	-0.09%
2018/03/12	8	48.08	2	48.08	47.40	6	4,467	0.13%
2018/03/09	8	47.03	37	47.05	47.85	-29	4,241	-0.68%
2018/03/08	21	46.49	21	46.76	45.90	0	4,074	0.00%
2018/03/07	21	45.82	19	45.94	45.50	2	3,858	0.05%
2018/03/06	2	44.30	10	42.94	43.70	-8	3,374	-0.24%
2018/03/05	5	41.15	3	41.08	40.75	2	2,885	0.07%
2018/03/01	2	38.40	0	0.00	38.45	2	2,822	0.07%
2018/02/27	6	38.38	1	38.25	38.10	5	2,891	0.17%
2018/02/26	5	38.71	2	38.80	38.75	3	2,890	0.10%
2018/02/23	18	40.58	13	40.88	39.25	5	2,857	0.17%
2018/02/22	0	0.00	1	40.50	40.10	-1	2,660	-0.04%
2018/02/21	0	0.00	1	38.50	38.10	-1	2,576	-0.04%
2018/02/09	0	0.00	1	38.00	38.05	-1	2,646	-0.04%
2018/02/08	21	38.00	1	38.50	37.70	20	2,741	0.73%
2018/02/07	1	38.05	0	0.00	37.65	1	2,672	0.04%
2018/02/06	2	37.83	10	35.80	37.05	-8	2,659	-0.30%
2018/02/05	1	38.70	0	0.00	39.05	1	2,617	0.04%
2018/02/02	0	0.00	1	38.95	39.20	-1	2,606	-0.04%
2018/01/31	1	37.90	0	0.00	37.90	1	2,481	0.04%
2018/01/26	1	36.60	0	0.00	36.65	1	2,422	0.04%
2018/01/24	0	0.00	3	36.90	37.05	-3	2,405	-0.12%
2018/01/23	1	37.20	0	0.00	36.95	1	2,404	0.04%
2018/01/22	0	0.00	3	37.37	37.75	-3	2,388	-0.13%
2018/01/17	1	36.95	0	0.00	37.00	1	2,341	0.04%
2018/01/16	0	0.00	10	37.15	37.25	-10	2,320	-0.43%
2018/01/15	5	38.50	0	0.00	37.35	5	2,313	0.22%
2018/01/12	7	37.51	2	37.63	37.80	5	2,291	0.22%
2018/01/11	3	37.80	4	37.80	37.40	-1	2,274	-0.04%
2018/01/10	13	36.71	8	36.78	36.60	5	2,179	0.23%
2018/01/09	3	37.27	0	0.00	37.30	3	2,152	0.14%
2018/01/08	10	37.90	2	37.50	37.50	8	2,120	0.38%
2018/01/05	2	39.30	1	39.95	39.25	1	2,060	0.05%
2018/01/04	0	0.00	2	39.35	39.75	-2	2,004	-0.10%
2018/01/03	17	39.99	5	39.69	39.00	12	1,931	0.62%
2018/01/02	4	37.90	16	36.91	39.05	-12	1,675	-0.72%