雷科 (6207)-國泰-敦南券商分點個股進出

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

雷科

(6207)

可現股當沖

股價
74.4
漲跌
▲6.7
漲幅
+9.90%
成交量
9,609張
產業
上櫃電子零組件類股
171人加入追蹤

立即追蹤
本地時間:13:30

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

雷科 (6207)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
2024/05/06	163	71.61	249.2	73.01	74.40	-86.2	6,195	-1.39%	大買/大賣/
2024/05/03	521	68.44	542.7	68.54	67.70	-21.7	6,043	-0.36%	大買/大賣/
2024/05/02	321.7	64.05	208.5	64.19	66.10	113.2	5,671	2.00%	大買/大賣/鉅額交易
2024/04/30	92.4	62.10	110.6	62.00	63.00	-18.2	5,507	-0.33%	大賣/
2024/04/29	211	64.91	210.4	64.50	63.10	0.6	5,421	0.01%	大買/大賣/
2024/04/26	1,002	68.90	855.8	67.95	65.20	146.2	5,268	2.77%	大買/大賣/鉅額交易
2024/04/25	248.5	62.97	293.1	64.04	67.50	-44.5	4,683	-0.95%	大買/大賣/
2024/04/24	36.4	61.57	32.9	61.87	61.40	3.5	4,424	0.08%
2024/04/23	24.4	56.32	16.5	56.43	57.60	7.9	4,377	0.18%
2024/04/22	38.7	54.17	28.6	54.28	53.40	10.1	4,378	0.23%
2024/04/19	30.3	58.13	20.5	57.53	58.70	9.8	4,512	0.22%
2024/04/18	22.7	60.84	25.1	61.22	60.80	-2.5	4,476	-0.05%
2024/04/17	26.5	61.26	17.1	61.10	61.40	9.4	4,449	0.21%
2024/04/16	48.3	57.48	28.2	57.08	58.60	20.1	4,417	0.45%
2024/04/15	49.2	60.34	26.6	60.66	61.50	22.6	4,379	0.52%
2024/04/12	36.4	62.24	78.5	62.85	62.40	-42.1	4,339	-0.97%
2024/04/11	48.7	57.27	42.2	58.07	58.80	6.5	4,260	0.15%
2024/04/10	308	57.98	381.5	57.50	56.60	-73.4	4,198	-1.75%	大買/大賣/
2024/04/09	1,031.4	60.01	901.1	60.58	60.50	130.3	3,951	3.30%	大買/大賣/鉅額交易
2024/04/08	500.5	53.36	557.7	54.17	56.60	-57.2	3,366	-1.70%	大買/大賣/
2024/04/03	694.2	49.91	510.3	50.37	51.50	183.9	3,026	6.08%	大買/大賣/鉅額交易
2024/04/02	353.7	45.59	303.4	45.95	47.55	50.3	2,605	1.93%	大買/大賣/
2024/04/01	102.9	43.24	119.5	42.97	43.25	-16.6	2,326	-0.71%	大買/大賣/
2024/03/29	17.2	40.86	25.4	40.93	40.65	-8.2	2,207	-0.37%
2024/03/28	8.7	40.45	24.6	40.40	40.35	-16	2,174	-0.73%
2024/03/27	34.2	40.93	40.2	41.03	40.65	-6	2,158	-0.28%
2024/03/26	16.2	40.62	66.5	40.36	40.65	-50.3	2,123	-2.37%
2024/03/25	18	40.05	38.7	40.06	40.05	-20.7	2,111	-0.98%
2024/03/22	14.2	38.70	20	38.55	38.60	-5.9	2,065	-0.28%
2024/03/21	23	39.87	60.3	39.65	39.15	-37.3	2,051	-1.82%
2024/03/20	19.6	39.00	9.1	39.07	39.10	10.6	2,025	0.52%
2024/03/19	84.1	39.27	38.2	39.40	38.95	46	2,004	2.29%
2024/03/18	10	37.08	21.5	36.94	37.25	-11.5	1,945	-0.59%
2024/03/15	15.3	36.61	13.9	36.73	36.20	1.4	1,943	0.07%
2024/03/14	22.3	36.95	57	37.02	36.60	-34.7	1,935	-1.80%
2024/03/13	27.3	38.17	25	38.07	38.10	2.3	1,935	0.12%
2024/03/12	5	39.32	22.3	39.43	39.40	-17.3	1,915	-0.90%
2024/03/11	12	38.94	23	38.85	39.00	-11	1,914	-0.57%
2024/03/08	112.5	39.54	116.2	38.85	38.25	-3.7	1,902	-0.20%	大買/大賣/
2024/03/07	46.9	41.31	50	41.17	41.00	-3.1	1,832	-0.17%
2024/03/06	35.2	40.81	34.4	40.91	40.85	0.9	1,773	0.05%
2024/03/05	92.8	40.50	94.3	40.70	40.15	-1.5	1,722	-0.09%
2024/03/04	71.1	40.65	44.3	40.52	40.10	26.9	1,670	1.61%
2024/03/01	86.2	39.80	33.6	39.90	39.50	52.6	1,626	3.23%
2024/02/29	100.2	41.38	75	41.46	40.75	25.2	1,575	1.60%
2024/02/27	105.2	40.15	100.6	40.36	40.40	4.5	1,475	0.31%	大買/
2024/02/26	140.5	41.23	145.3	41.00	41.20	-4.7	1,396	-0.34%	大買/大賣/
2024/02/23	291.2	40.31	274.9	40.08	39.85	16.3	1,255	1.30%	大買/大賣/
2024/02/22	162.5	38.72	137.9	38.75	39.05	24.6	1,050	2.34%	大買/大賣/
2024/02/21	32.5	36.80	7.9	36.49	36.45	24.6	847	2.90%
2024/02/20	67.2	36.94	53	37.01	36.75	14.1	821	1.72%
2024/02/19	10.1	36.08	29.8	36.01	36.90	-19.7	729	-2.70%
2024/02/16	3.1	34.75	23.1	34.76	35.05	-20	684	-2.91%
2024/02/15	3	33.83	7	34.09	34.05	-4	659	-0.61%
2024/02/05	19	33.89	1	33.85	33.85	18	654	2.75%
2024/02/02	5	34.20	12	34.42	34.05	-7	654	-1.07%
2024/02/01	3.2	34.09	12	34.36	34.00	-8.8	650	-1.35%
2024/01/31	4	34.02	6	34.21	34.25	-2	642	-0.32%
2024/01/30	13.1	33.71	2	33.55	33.55	11.1	635	1.74%
2024/01/29	10	34.28	5.2	34.34	34.10	4.8	630	0.76%
2024/01/26	10	33.77	4	33.66	33.65	6	622	0.96%
2024/01/25	1	34.60	1	34.40	34.30	0	618	0.00%
2024/01/24	1	34.70	15.3	34.41	34.55	-14.3	608	-2.35%
2024/01/23	12.3	33.75	10.1	34.00	33.90	2.2	593	0.37%
2024/01/22	10.1	34.30	38.1	34.40	34.35	-28	583	-4.80%
2024/01/19	18.6	34.44	28.3	34.51	34.55	-9.7	564	-1.72%
2024/01/18	7.1	33.26	3.5	33.41	32.90	3.6	517	0.69%
2024/01/17	8.1	33.74	5	33.77	33.35	3.1	508	0.61%
2024/01/16	8.3	33.75	9.9	33.69	34.30	-1.6	495	-0.33%
2024/01/15	100.1	34.49	103.3	34.61	34.10	-3.2	461	-0.69%	大賣/
2024/01/12	1.3	32.09	4	32.18	32.20	-2.7	293	-0.92%
2024/01/11	0	0.00	1	31.90	31.90	-1	290	-0.34%
2024/01/10	3.1	31.35	0	0.00	31.25	3.1	290	1.06%
2024/01/09	3.1	31.88	12.1	31.86	31.70	-9	290	-3.09%
2024/01/08	4	32.99	7.4	32.73	32.70	-3.4	285	-1.18%
2024/01/05	11	32.58	2	32.55	32.70	9	282	3.18%
2024/01/04	3	32.92	2.4	32.96	32.65	0.6	280	0.21%
2024/01/03	5	32.61	7	32.59	33.20	-1.9	275	-0.71%
2024/01/02	2	32.70	0	0.00	32.45	2	267	0.75%
2023/12/29	1	32.50	6	32.55	32.50	-5	266	-1.86%
2023/12/28	2	32.63	15	32.67	32.55	-13	264	-4.91%
2023/12/27	0.5	32.91	2	33.20	32.75	-1.5	265	-0.55%
2023/12/26	2.1	33.16	1	33.34	33.05	1	264	0.39%
2023/12/25	15	32.74	8	32.81	32.60	7	256	2.73%
2023/12/22	2.6	32.81	19	32.82	32.60	-16.4	251	-6.53%
2023/12/21	8	33.43	4.1	33.46	33.20	3.9	246	1.57%
2023/12/20	47	33.55	29.1	33.27	33.15	17.9	238	7.52%
2023/12/19	3.1	31.72	0.1	31.70	31.70	3	208	1.46%
2023/12/18	2	32.38	1	32.35	32.10	1	207	0.48%
2023/12/15	0	0.00	0.1	32.35	32.55	-0.1	204	-0.03%
2023/12/14	0.2	32.45	8.5	32.52	32.50	-8.3	203	-4.08%
2023/12/13	0.1	32.50	3.8	32.49	32.35	-3.7	199	-1.87%
2023/12/12	5.3	32.89	6	32.57	32.30	-0.8	197	-0.38%
2023/12/11	2	32.30	3	32.22	32.05	-1	189	-0.53%
2023/12/08	16.2	33.09	8.1	32.98	32.55	8	183	4.37%
2023/12/07	2	32.10	1	32.30	32.00	1	155	0.66%
2023/12/06	0.1	31.70	12.6	32.05	32.40	-12.5	151	-8.27%
2023/12/05	0	31.40	1.2	31.58	31.65	-1.2	140	-0.83%
2023/12/04	2	31.20	5.1	31.17	31.30	-3.1	139	-2.24%
2023/12/01	0	0.00	1	30.75	30.85	-1	144	-0.69%
2023/11/30	0.1	30.50	2.3	30.79	30.75	-2.3	144	-1.56%
2023/11/29	0	30.60	0.1	30.81	30.65	-0.1	147	-0.07%
2023/11/28	0	30.48	0	0.00	30.55	0	150	0.00%
2023/11/27	4	30.90	3	30.73	30.50	1	150	0.66%
2023/11/21	0	0.00	1	30.00	30.10	-1	154	-0.61%
2023/11/20	0	0.00	1	30.05	30.10	-1	156	-0.64%
2023/11/17	0	0.00	0.2	30.20	30.10	-0.2	159	-0.13%
2023/11/15	2	29.63	2	29.88	29.95	0	166	0.00%
2023/11/13	0	29.70	0	0.00	30.00	0	172	0.00%
2023/11/10	5	29.86	0	0.00	30.00	5	175	2.87%
2023/11/09	0	0.00	2	30.58	30.80	-2	177	-1.13%
2023/11/08	0.1	29.55	1	29.95	29.70	-0.9	183	-0.52%
2023/11/07	0	29.50	0	0.00	29.65	0	190	0.00%
2023/11/06	0.1	29.50	0	0.00	29.60	0.1	198	0.03%
2023/11/03	1	29.35	0.1	29.40	29.45	0.9	208	0.44%
2023/11/02	1	29.30	2	29.38	29.40	-1	235	-0.43%
2023/11/01	1	28.70	0	0.00	28.75	1	270	0.37%
2023/10/31	2	28.80	1	28.90	28.90	1	278	0.36%
2023/10/30	0	30.30	0	0.00	29.05	0	320	0.00%
2023/10/27	1.2	29.00	0	0.00	29.15	1.2	441	0.26%
2023/10/26	1	29.05	0	0.00	29.20	1	513	0.20%
2023/10/25	0	0.00	0	29.65	29.50	0	573	0.00%
2023/10/24	1	28.90	3	29.22	29.35	-2	582	-0.34%
2023/10/23	0.1	29.05	2	29.10	29.05	-1.9	630	-0.30%
2023/10/20	2.1	29.00	0	0.00	29.15	2.1	663	0.32%
2023/10/19	0	29.65	1	29.45	29.45	-1	666	-0.15%
2023/10/18	1	29.10	2	29.53	29.40	-1	670	-0.15%
2023/10/17	3	29.70	1	29.70	29.70	2	673	0.30%
2023/10/16	1	29.90	0	0.00	29.90	1	681	0.15%
2023/10/13	1	30.25	0.6	30.10	30.20	0.4	713	0.06%
2023/10/12	0.3	30.10	0	29.75	30.10	0.3	791	0.04%
2023/10/11	3.4	29.92	4	29.90	30.00	-0.6	871	-0.07%
2023/10/06	0.1	30.50	2.5	30.54	30.60	-2.4	934	-0.26%
2023/10/05	0.1	30.40	0	0.00	30.40	0.1	936	0.01%
2023/10/04	1.3	30.32	0	0.00	30.45	1.3	938	0.14%
2023/10/03	2	30.75	2	30.65	30.85	0	942	0.00%
2023/10/02	0.2	30.50	2	31.03	31.10	-1.8	943	-0.19%
2023/09/28	1.2	30.22	1	30.30	30.40	0.2	946	0.02%
2023/09/27	0	0.00	5	30.30	30.45	-5	953	-0.52%
2023/09/26	0	30.50	2	30.45	30.40	-2	956	-0.21%
2023/09/25	0	30.60	1	30.65	30.55	-1	960	-0.10%
2023/09/22	2	30.15	0	0.00	30.45	2	961	0.21%
2023/09/21	2	30.53	0	0.00	30.50	2	962	0.21%
2023/09/20	0	31.00	1	30.85	30.85	-1	963	-0.10%
2023/09/19	2	30.75	4.2	30.90	30.65	-2.2	967	-0.22%
2023/09/18	0.2	30.80	0	0.00	30.85	0.2	968	0.02%
2023/09/15	3	31.35	1	31.75	31.00	2	977	0.20%
2023/09/14	1	31.40	2	31.53	31.45	-1	990	-0.10%
2023/09/11	1	30.80	8	31.02	30.80	-7	1,036	-0.68%
2023/09/08	4	31.38	1	31.65	31.50	3	1,066	0.28%
2023/09/07	16.1	31.80	0	0.00	31.50	16.1	1,065	1.51%
2023/09/06	1.1	32.44	9	32.36	32.35	-7.9	1,064	-0.74%
2023/09/05	3.1	31.58	2	31.50	31.70	1.1	1,056	0.10%
2023/09/04	3.1	31.64	7	31.64	31.45	-3.9	1,055	-0.37%
2023/09/01	0	0.00	5	31.59	31.30	-5	1,053	-0.47%
2023/08/31	2	30.60	1	30.80	30.85	1	1,049	0.10%
2023/08/30	0	0.00	2.1	30.72	30.65	-2.1	1,051	-0.20%
2023/08/29	1.1	30.33	1	30.35	30.35	0.1	1,053	0.01%
2023/08/28	6.1	30.49	1	30.65	30.45	5.1	1,051	0.48%
2023/08/25	0	31.30	0	0.00	31.00	0	1,048	0.00%
2023/08/24	6	31.11	2	31.35	31.10	4	1,046	0.38%
2023/08/23	0	31.35	1	31.35	31.40	-1	1,046	-0.10%
2023/08/22	9	30.82	7	30.78	30.75	2	1,044	0.19%
2023/08/21	1	31.20	0.3	31.20	31.20	0.7	1,042	0.07%
2023/08/18	10	31.80	1	32.50	31.55	9	1,039	0.87%
2023/08/17	2	32.13	4	32.20	32.20	-2	1,037	-0.19%
2023/08/16	1	31.60	0	0.00	31.60	1	1,033	0.10%
2023/08/15	0	31.95	10	31.59	31.90	-10	1,031	-0.97%
2023/08/14	14.1	30.86	6	30.50	30.50	8.1	1,025	0.79%
2023/08/11	5	31.52	2.3	31.74	31.35	2.7	1,016	0.26%
2023/08/10	3	31.77	6	31.90	31.70	-3	1,009	-0.30%
2023/08/09	26.1	32.61	12	32.63	32.60	14.1	1,001	1.40%
2023/08/08	8	34.03	5	33.99	33.20	3	991	0.30%
2023/08/07	17.3	32.33	9.5	32.51	32.60	7.8	965	0.81%
2023/08/04	8.4	33.46	4	33.38	33.35	4.4	927	0.47%
2023/08/02	29.1	34.22	91.5	34.07	33.70	-62.4	917	-6.80%
2023/08/01	135	35.39	91.9	35.18	35.50	43.1	873	4.94%	大買/
2023/07/31	70	34.01	59.1	34.24	33.60	10.9	753	1.45%
2023/07/28	37	33.49	45.2	33.53	33.35	-8.2	678	-1.20%
2023/07/27	2	31.73	2.3	31.80	31.95	-0.3	617	-0.05%
2023/07/26	23.5	32.57	39.1	32.60	31.60	-15.7	609	-2.57%
2023/07/25	41.2	32.48	28	32.36	32.35	13.2	560	2.35%
2023/07/24	3.2	30.33	1	30.55	30.35	2.2	526	0.42%
2023/07/21	2	30.50	1	31.05	30.50	1	521	0.19%
2023/07/20	4.1	30.67	6	31.09	30.80	-1.9	516	-0.37%
2023/07/19	6	30.71	3.5	30.49	30.45	2.5	511	0.49%
2023/07/18	24	31.70	13	31.56	31.15	11	503	2.18%
2023/07/17	42.3	33.98	30.6	34.23	33.35	11.7	473	2.47%
2023/07/14	71	31.76	86.1	32.57	33.25	-15.1	395	-3.83%
2023/07/13	37.1	31.96	44.3	32.22	31.75	-7.2	315	-2.28%
2023/07/12	1	29.95	0	0.00	29.95	1	250	0.40%
2023/07/11	4	30.05	2	30.13	30.00	2	250	0.80%
2023/07/10	3.1	29.95	1	30.14	30.05	2.2	250	0.86%
2023/07/07	5	30.57	1.2	30.50	30.60	3.8	247	1.55%
2023/07/06	2.2	31.53	1	31.25	31.10	1.2	244	0.49%
2023/07/05	22	31.29	6	31.30	31.50	16.1	239	6.71%
2023/07/04	10	31.00	1	31.25	31.05	9	231	3.89%
2023/07/03	5	30.97	4	30.97	31.00	1	228	0.46%
2023/06/30	1	30.55	0	0.00	30.65	1	223	0.45%
2023/06/29	5	30.51	0	30.30	30.40	5	225	2.22%
2023/06/28	0	30.40	3	30.57	30.60	-3	222	-1.35%
2023/06/27	6	30.33	0.1	30.45	30.10	6	220	2.69%
2023/06/26	0	30.60	8.6	30.61	30.65	-8.6	217	-3.95%
2023/06/21	35	31.38	33.2	31.03	30.90	1.8	215	0.84%
2023/06/20	22.6	31.11	20	31.25	31.25	2.6	207	1.25%
2023/06/19	20	31.22	23.9	31.24	31.20	-3.9	192	-2.02%
2023/06/16	5	29.96	2.1	30.00	29.95	2.9	166	1.74%
2023/06/15	13.1	29.78	13	29.68	29.60	0.1	158	0.03%
2023/06/14	21.2	30.18	11.1	29.93	29.90	10.1	146	6.88%
2023/06/12	0.1	28.50	8.1	28.40	28.35	-8	115	-6.99%
2023/06/09	0	0.00	2	28.95	28.85	-2	112	-1.77%
2023/06/08	2	28.80	0	0.00	28.90	2	116	1.72%
2023/06/07	3	28.95	1	28.95	28.90	2	119	1.68%
2023/06/06	2	28.80	0	0.00	28.75	2	123	1.62%
2023/06/05	1.9	28.85	3	28.85	28.70	-1.1	126	-0.89%
2023/06/02	0.2	28.58	0.9	28.61	28.50	-0.7	128	-0.51%
2023/06/01	2.5	28.47	1.1	28.54	28.65	1.4	132	1.05%
2023/05/31	1	28.50	0.9	28.40	28.55	0.1	195	0.06%
2023/05/30	0	28.60	0.1	28.35	28.40	-0.1	223	-0.02%
2023/05/29	0.2	28.42	9	28.52	28.60	-8.8	223	-3.94%
2023/05/26	3.1	28.23	3	28.27	28.35	0.1	221	0.02%
2023/05/25	0	0.00	5	28.30	28.20	-5	220	-2.27%
2023/05/24	1	28.15	0	28.15	28.30	1	218	0.46%
2023/05/23	8	28.13	0	0.00	28.35	8	218	3.67%
2023/05/22	0	28.00	0	0.00	28.15	0	217	0.00%
2023/05/19	0	0.00	1	28.15	27.90	-1	218	-0.46%
2023/05/18	2	28.10	0	28.00	28.10	2	218	0.91%
2023/05/17	2	28.15	2.1	28.05	28.10	-0.1	217	-0.06%
2023/05/16	0	0.00	0.1	27.80	27.80	-0.1	216	-0.05%
2023/05/15	2	27.75	0.1	27.90	27.70	1.9	218	0.87%
2023/05/12	0	27.35	0	0.00	27.45	0	218	0.00%
2023/05/11	1.4	26.96	10	27.21	26.95	-8.6	219	-3.94%
2023/05/10	0	0.00	2	27.45	27.30	-2	218	-0.91%
2023/05/09	0.1	27.60	0	0.00	27.60	0.1	218	0.02%
2023/05/04	0.1	27.65	0	27.65	27.70	0.1	223	0.05%
2023/05/03	1	27.65	0	27.50	27.50	1	225	0.44%
2023/05/02	9.8	27.83	0	0.00	27.90	9.8	225	4.36%
2023/04/28	1	27.45	1	27.55	27.50	0	224	0.00%
2023/04/27	1	27.20	0	0.00	27.25	1	224	0.45%
2023/04/26	1	27.00	1	27.05	27.20	0	224	0.01%
2023/04/25	0	0.00	0	27.50	27.20	0	224	0.00%
2023/04/24	1	27.80	0	27.55	27.70	1	223	0.45%
2023/04/21	0	26.81	0	0.00	27.55	0	224	0.02%
2023/04/20	0	28.00	1.9	28.10	28.05	-1.9	222	-0.86%
2023/04/19	7	28.66	0	0.00	28.70	7	221	3.18%
2023/04/18	4	28.70	0	0.00	28.70	4	220	1.84%
2023/04/17	7.2	28.52	0.9	28.61	28.65	6.3	222	2.81%
2023/04/14	3.6	28.75	0.1	28.90	28.50	3.5	222	1.57%
2023/04/13	5.1	28.78	0	0.00	28.75	5.1	221	2.31%
2023/04/12	1.2	28.53	0	28.85	28.60	1.2	218	0.54%
2023/04/11	0	28.17	0.4	28.11	28.25	-0.4	217	-0.17%
2023/04/10	0	28.11	1	28.20	28.15	-1	216	-0.45%
2023/04/07	1.1	27.88	4.1	27.87	28.00	-3	215	-1.39%
2023/04/06	0.1	27.99	0	0.00	27.95	0.1	217	0.04%
2023/03/31	0.1	27.93	3	28.10	27.95	-2.9	216	-1.32%
2023/03/30	0.6	27.92	0	28.45	28.00	0.6	216	0.29%
2023/03/29	0	27.88	0	0.00	27.85	0	212	0.00%
2023/03/28	0	27.95	0.1	27.95	27.85	-0.1	212	-0.03%
2023/03/27	0.5	27.80	2	27.95	27.95	-1.5	210	-0.69%
2023/03/24	0.2	27.90	0.2	27.95	27.90	0	208	0.02%
2023/03/23	0	27.90	0	0.00	27.75	0	207	0.00%
2023/03/22	0	27.83	0	0.00	27.75	0	207	0.00%
2023/03/21	4	27.59	1.1	27.51	27.50	2.9	206	1.43%
2023/03/20	1	27.22	0	0.00	27.50	1	205	0.50%
2023/03/17	0	27.39	0	0.00	27.25	0	203	0.00%
2023/03/16	0.1	27.16	0	0.00	27.00	0.1	203	0.03%
2023/03/15	0	27.79	0	0.00	27.55	0	202	0.00%
2023/03/14	0.2	27.41	0	0.00	27.75	0.2	201	0.08%
2023/03/13	5	27.40	0	0.00	27.55	5	201	2.51%
2023/03/10	0.3	27.98	0	0.00	28.00	0.3	196	0.13%
2023/03/09	1.2	28.83	2.4	28.95	28.85	-1.2	192	-0.62%
2023/03/08	1	29.25	5	29.12	29.25	-4	188	-2.12%
2023/03/07	1.1	29.10	1.1	29.49	29.00	0	185	-0.02%
2023/03/06	3.1	29.18	5.9	29.24	29.20	-2.8	181	-1.52%
2023/03/03	74.2	29.77	79.6	29.56	29.60	-5.5	174	-3.15%
2023/03/02	2.2	28.71	4.4	29.39	29.40	-2.3	110	-2.06%
2023/03/01	1.1	26.82	0.9	26.60	26.75	0.2	80	0.31%
2023/02/24	0	26.74	0.5	26.70	26.80	-0.4	80	-0.55%
2023/02/23	0.4	26.75	0.3	26.79	26.85	0.1	82	0.07%
2023/02/22	1	26.70	0	0.00	26.60	1	83	1.21%
2023/02/21	0.1	26.58	2	26.63	26.80	-1.9	84	-2.30%
2023/02/20	0	26.86	0	0.00	26.80	0	84	0.02%
2023/02/17	0	26.55	5	26.60	26.65	-5	84	-5.93%
2023/02/16	0	26.25	0	0.00	26.30	0	83	0.00%
2023/02/15	5	26.10	0	0.00	26.10	5	84	5.95%
2023/02/14	0	26.00	0	0.00	26.05	0	84	0.00%
2023/02/13	0	26.20	0	0.00	25.80	0	90	0.00%
2023/02/10	0	26.28	9.6	26.02	26.00	-9.6	90	-10.67%
2023/02/09	1	26.40	0.2	26.42	26.30	0.8	89	0.85%
2023/02/08	1	26.40	1	26.50	26.55	0	88	-0.02%
2023/02/07	0	26.43	1.7	26.37	26.35	-1.7	88	-1.98%
2023/02/06	1	26.92	4.1	26.69	26.40	-3.1	88	-3.52%
2023/02/03	0	26.90	0	0.00	26.70	0	88	0.01%
2023/02/02	4	26.73	4	27.00	27.00	0	88	0.00%
2023/02/01	4.2	26.39	3.1	26.35	26.50	1.2	85	1.35%
2023/01/31	0.2	26.09	3.8	26.10	26.35	-3.6	84	-4.33%
2023/01/30	1.4	25.95	6	25.93	26.00	-4.6	84	-5.44%
2023/01/17	0	25.90	0	0.00	25.85	0	84	0.02%
2023/01/16	1	25.85	0.1	25.85	25.85	1	87	1.09%
2023/01/13	0.1	26.05	0	0.00	26.00	0.1	87	0.07%
2023/01/12	0	26.00	0.1	26.00	25.90	-0.1	89	-0.14%
2023/01/11	1	26.30	2	26.25	26.40	-1	89	-1.11%
2023/01/10	0	26.03	0	0.00	26.10	0	89	0.01%
2023/01/09	3.1	26.05	0	0.00	25.95	3.1	90	3.44%
2023/01/06	0	0.00	1	25.90	26.00	-1	89	-1.13%
2023/01/05	1.1	25.73	2.8	25.70	26.25	-1.6	89	-1.83%
2023/01/04	0	0.00	0.3	25.33	25.20	-0.3	86	-0.36%
2023/01/03	0	25.32	0	0.00	25.30	0	85	0.01%
2022/12/30	0	25.57	0	0.00	25.50	0	87	0.00%
2022/12/29	0	25.97	0	0.00	25.60	0	88	0.00%
2022/12/28	0.1	26.00	0	0.00	26.05	0.1	89	0.08%
2022/12/27	0	26.43	0.1	26.10	26.15	-0.1	90	-0.06%
2022/12/26	0	26.25	1	26.00	26.00	-0.9	90	-1.04%
2022/12/22	0	0.00	0	26.45	26.50	0	90	0.00%
2022/12/21	1.5	26.20	0	0.00	26.30	1.5	91	1.65%
2022/12/20	0.2	26.50	1	26.48	26.10	-0.9	91	-0.98%
2022/12/19	0.2	26.37	1.9	26.55	26.55	-1.7	91	-1.86%
2022/12/16	0.1	26.73	0	0.00	26.60	0.1	92	0.06%
2022/12/15	0	26.73	0.8	26.75	26.75	-0.8	93	-0.82%
2022/12/14	0	26.75	0.1	26.70	26.65	-0.1	94	-0.06%
2022/12/13	0.1	26.75	0	0.00	26.65	0.1	94	0.11%
2022/12/12	0	26.90	1	27.00	26.95	-1	94	-1.06%
2022/12/09	0	26.90	0.1	26.95	27.00	-0.1	97	-0.11%
2022/12/08	0	26.85	1	26.90	26.90	-1	101	-0.99%
2022/12/07	0.1	26.86	0	0.00	26.85	0.1	102	0.05%
2022/12/06	2.1	27.45	1	28.30	27.35	1.1	104	1.00%
2022/12/05	0	27.66	0.1	27.50	27.55	-0.1	105	-0.09%
2022/12/02	0.1	27.50	6	27.45	27.45	-5.9	108	-5.43%
2022/12/01	0.2	27.58	0.1	27.55	27.60	0.1	115	0.09%
2022/11/30	0.2	27.13	3.8	27.37	27.60	-3.6	126	-2.84%
2022/11/29	1.1	26.23	2	27.30	27.05	-0.9	164	-0.55%
2022/11/28	0.2	26.21	0	26.30	26.15	0.2	216	0.08%
2022/11/25	0	26.33	0	26.25	26.20	0	334	0.00%
2022/11/23	0	26.29	1	26.10	26.20	-0.9	377	-0.25%
2022/11/22	3.2	26.07	2.8	26.06	26.10	0.4	378	0.09%
2022/11/21	2.1	26.59	1.6	26.57	26.50	0.5	378	0.12%
2022/11/09	0	25.10	5	25.05	25.25	-5	376	-1.33%
2022/11/08	0	0.00	1	25.00	24.85	-1	375	-0.27%
2022/11/07	0	25.40	4	25.28	25.15	-4	374	-1.07%
2022/11/04	0	25.68	2	25.45	25.45	-2	373	-0.54%
2022/11/03	0	25.48	0	25.40	25.75	0	372	0.00%
2022/11/02	0	0.00	1	26.10	26.10	-1	372	-0.27%
2022/11/01	0	0.00	0	25.44	25.65	0	371	0.00%
2022/10/31	0	0.00	2	25.15	25.80	-2	371	-0.54%
2022/10/28	0	24.15	0	24.15	23.75	0	364	0.00%
2022/10/26	0	0.00	1	24.35	24.15	-1	365	-0.27%
2022/10/25	1	24.10	0	0.00	24.30	1	369	0.27%
2022/10/24	1	24.65	0	24.55	24.60	1	371	0.27%
2022/10/20	0	24.00	3	23.85	24.50	-3	372	-0.80%
2022/10/19	0	0.00	0	24.30	24.30	0	372	0.00%
2022/10/18	0	0.00	1	24.40	24.35	-1	373	-0.27%
2022/10/17	0	23.95	1	23.95	24.00	-1	373	-0.27%
2022/10/14	0	24.35	0	24.38	24.35	0	374	0.00%
2022/10/13	1	24.50	2	23.95	24.10	-1	373	-0.27%
2022/10/12	0	24.96	1	25.00	25.00	-1	371	-0.27%
2022/10/11	1	24.55	4	24.55	24.60	-3	370	-0.81%
2022/10/07	1	25.70	0	26.00	25.70	1	369	0.27%
2022/10/06	0	0.00	1	25.60	25.65	-1	369	-0.27%
2022/10/05	0	0.00	0.3	25.62	25.75	-0.3	370	-0.09%
2022/10/04	1	25.40	0	0.00	25.55	1	370	0.27%
2022/10/03	2	25.20	0	0.00	25.30	2	371	0.54%
2022/09/30	0	25.95	1	25.55	25.55	-1	372	-0.27%
2022/09/29	1	25.35	1	25.45	25.35	0	373	0.00%
2022/09/28	1.2	25.33	3	25.68	25.10	-1.8	373	-0.47%
2022/09/27	0.1	26.00	0	0.00	26.30	0.1	372	0.01%
2022/09/26	1	25.60	0	0.00	25.85	1	372	0.27%
2022/09/23	1	26.50	2	26.30	26.50	-1	377	-0.27%
2022/09/22	1.1	26.76	1	26.80	26.75	0.1	380	0.03%
2022/09/21	0.1	27.25	0	0.00	26.90	0.1	388	0.03%
2022/09/20	0	27.65	0	0.00	27.20	0	389	0.00%
2022/09/19	3	27.28	0	0.00	27.20	3	391	0.77%
2022/09/16	0.2	27.90	0	0.00	27.85	0.2	393	0.04%
2022/09/15	1.1	27.88	0	27.70	27.90	1.1	395	0.27%
2022/09/14	0	0.00	5	27.75	27.65	-5	398	-1.26%
2022/09/13	2	27.90	0	0.00	27.90	2	398	0.50%
2022/09/08	0	27.75	0	0.00	27.95	0	403	0.00%
2022/09/07	0	0.00	2	27.25	27.20	-2	405	-0.49%
2022/09/06	5	27.20	0	0.00	27.60	5	405	1.23%
2022/09/05	1	27.30	2	27.30	27.30	-1	402	-0.25%
2022/09/02	0	29.00	0	0.00	27.80	0	400	0.00%
2022/09/01	2.1	28.10	1.1	28.39	28.00	1	398	0.25%
2022/08/31	1	28.50	4	28.55	28.50	-3	396	-0.76%
2022/08/30	9	28.42	2	28.53	28.60	7	394	1.77%
2022/08/29	5	28.20	0.1	28.30	28.10	4.9	391	1.25%
2022/08/26	2	29.57	3	29.63	29.20	-1	385	-0.26%
2022/08/25	25	30.07	16.2	29.97	29.70	8.8	375	2.34%
2022/08/24	38	29.53	30.2	29.45	29.35	7.9	338	2.33%
2022/08/23	72	29.46	92.3	29.61	29.45	-20.3	285	-7.13%
2022/08/22	33.1	28.52	13.1	28.56	27.50	20	167	11.89%
2022/08/19	1	26.85	1	26.80	26.65	0	127	0.00%
2022/08/18	0	27.00	0	0.00	26.30	0	126	0.00%
2022/08/17	1	26.45	0	0.00	26.45	1	127	0.79%
2022/08/16	1	26.45	0	0.00	26.45	1	127	0.78%
2022/08/15	0	0.00	10	26.40	26.40	-10	127	-7.82%
2022/08/12	0	0.00	5	26.15	26.30	-5	127	-3.92%
2022/08/11	0	0.00	0	26.05	26.05	0	128	0.00%
2022/08/05	0	25.90	1	25.80	25.95	-1	134	-0.74%
2022/08/04	0	25.45	0	0.00	25.45	0	145	0.03%
2022/08/03	0	25.80	0	0.00	25.60	0	146	0.01%
2022/08/01	1.1	27.59	3.5	27.54	27.60	-2.5	154	-1.59%
2022/07/29	1	26.90	3	26.65	27.10	-2	152	-1.31%
2022/07/28	0	26.95	0	0.00	26.60	0	150	0.00%
2022/07/25	2	26.55	0	0.00	26.65	2	159	1.25%
2022/07/22	1	26.75	3	26.90	26.80	-2	167	-1.19%
2022/07/21	0	0.00	4	27.15	27.15	-4	177	-2.26%
2022/07/20	1	26.80	5	26.75	26.55	-4	179	-2.22%
2022/07/18	1	26.40	3	26.23	26.40	-2	192	-1.04%
2022/07/15	0	26.25	0	27.00	26.30	0	194	-0.02%
2022/07/14	0	0.00	1	25.70	25.70	-1	194	-0.51%
2022/07/13	0	0.00	0.1	25.30	25.45	-0.1	197	-0.05%
2022/07/12	0	24.72	3.1	24.74	24.75	-3	202	-1.50%
2022/07/08	17	25.35	5	25.42	25.50	12	207	5.77%
2022/07/07	2	24.55	5	24.73	24.65	-3	209	-1.43%
2022/07/06	3	24.47	0	0.00	24.40	3	211	1.43%
2022/07/05	0	0.00	0.1	24.64	24.70	-0.1	217	-0.02%
2022/07/04	0	0.00	11	24.26	24.45	-11	217	-5.05%
2022/07/01	6.3	24.92	5	24.30	24.25	1.3	222	0.60%
2022/06/30	5	26.38	0	0.00	26.15	5	216	2.31%
2022/06/29	1	27.05	0	0.00	27.10	1	214	0.47%
2022/06/28	1	27.15	0	0.00	27.40	1	210	0.48%
2022/06/27	2	27.57	2	27.40	27.60	0	223	0.01%
2022/06/24	5	27.80	0	27.15	27.20	5	228	2.18%
2022/06/23	0	26.75	3	26.92	26.70	-3	227	-1.31%
2022/06/22	1.1	26.81	0	0.00	26.80	1.1	227	0.49%
2022/06/21	1	28.05	0	0.00	27.85	1	226	0.44%
2022/06/20	4	27.78	0	0.00	27.65	4	232	1.72%
2022/06/17	4.1	28.21	0	0.00	28.60	4.1	237	1.73%
2022/06/16	0	29.00	1	29.00	28.50	-1	238	-0.42%
2022/06/15	0	29.30	0	0.00	29.05	0	240	0.00%
2022/06/14	0	0.00	3	28.75	29.00	-3	245	-1.22%
2022/06/13	0	29.09	4.7	29.13	29.05	-4.7	251	-1.86%
2022/06/10	1	29.60	0	0.00	29.55	1	255	0.39%
2022/06/09	2.1	29.95	2	29.85	29.85	0.1	258	0.04%
2022/06/08	0	29.80	0	30.00	29.95	0	263	0.00%
2022/06/07	0	0.00	0.6	29.85	30.00	-0.6	268	-0.22%
2022/06/06	11	30.00	0	0.00	30.00	11	272	4.04%
2022/06/02	1.1	29.96	3	29.95	30.10	-2	283	-0.69%
2022/06/01	0	29.15	16	29.64	30.15	-16	300	-5.33%
2022/05/31	0.1	29.35	0.2	29.60	29.40	-0.1	306	-0.05%
2022/05/30	1	29.25	0	0.00	29.20	1	345	0.29%
2022/05/27	0.5	28.85	2.3	28.90	28.75	-1.9	351	-0.53%
2022/05/26	1	28.75	2	28.75	28.80	-1	360	-0.28%
2022/05/25	2	28.95	0	0.00	28.85	2	369	0.54%
2022/05/24	0	29.07	0	0.00	28.90	0	382	0.00%
2022/05/20	0	29.30	0	0.00	29.25	0	404	0.00%
2022/05/19	2	29.23	1	29.30	29.30	1	408	0.25%
2022/05/18	0.5	29.70	4	29.65	29.55	-3.5	417	-0.84%
2022/05/17	0.1	29.00	2	29.00	29.30	-2	429	-0.45%
2022/05/16	11	28.75	1	28.65	28.80	10	435	2.30%
2022/05/13	1.2	28.69	1	28.45	28.65	0.2	442	0.05%
2022/05/12	12.2	28.55	31.1	28.79	28.30	-18.9	446	-4.24%
2022/05/11	1.4	29.51	1.6	29.58	29.45	-0.2	440	-0.06%
2022/05/10	14.1	29.02	0	0.00	29.75	14.1	462	3.04%
2022/05/09	5.2	29.74	2	29.90	29.65	3.2	465	0.69%
2022/05/06	0	30.35	0	30.38	30.35	0	473	0.00%
2022/05/05	2.3	30.59	1	30.65	30.55	1.3	479	0.27%
2022/05/04	2	30.03	0	0.00	30.25	2	486	0.41%
2022/05/03	0.1	30.50	0	0.00	30.25	0.1	503	0.01%
2022/04/29	5.1	31.29	8	31.22	31.00	-2.9	514	-0.56%
2022/04/28	7	31.31	4.2	30.78	32.15	2.8	531	0.52%
2022/04/27	9	29.77	7.3	29.59	30.10	1.7	536	0.31%
2022/04/26	2	30.55	4.2	30.38	30.45	-2.2	541	-0.40%
2022/04/25	37.1	30.94	6	30.57	30.80	31.1	549	5.66%
2022/04/22	1	31.80	0	32.05	31.85	1	564	0.18%
2022/04/21	2	32.45	2.2	32.51	32.30	-0.1	591	-0.02%
2022/04/20	1	31.96	3	31.98	32.05	-2	607	-0.33%
2022/04/19	0.4	32.75	1	32.00	31.95	-0.6	625	-0.10%
2022/04/18	7.1	31.96	1	32.05	31.95	6.1	670	0.90%
2022/04/15	4.2	32.57	1	32.40	32.65	3.2	702	0.46%
2022/04/14	5	33.29	3	33.25	33.20	2	736	0.27%
2022/04/13	0	33.50	4	33.35	33.30	-4	805	-0.50%
2022/04/12	5	33.30	1	33.30	33.35	4	853	0.47%
2022/04/11	5.1	33.53	1.3	33.84	33.45	3.8	909	0.42%
2022/04/08	4	33.93	4	33.81	34.05	0	977	0.00%
2022/04/07	3.1	33.86	0	34.00	33.80	3.1	1,035	0.30%
2022/04/06	3	34.65	0	35.00	34.50	3	1,153	0.26%
2022/04/01	6	34.30	0	36.30	34.30	6	1,285	0.47%
2022/03/31	6	34.47	13	34.52	34.45	-7	1,616	-0.43%
2022/03/30	16	35.24	7.1	34.87	34.80	8.9	1,798	0.50%
2022/03/29	1.1	34.02	1	34.50	34.75	0.1	1,850	0.01%
2022/03/28	4	33.98	1	33.95	34.15	3	1,853	0.16%
2022/03/25	3	34.60	0	35.60	34.40	3	1,861	0.16%
2022/03/24	0	34.85	0.2	34.84	34.80	-0.2	1,882	-0.01%
2022/03/23	2	35.05	5	35.19	34.85	-3	1,902	-0.16%
2022/03/22	1	35.10	1	35.10	35.20	0	1,937	0.00%
2022/03/21	1.3	34.64	0	0.00	34.70	1.3	1,972	0.07%
2022/03/18	1.2	34.40	5.2	34.35	34.60	-3.9	2,102	-0.19%
2022/03/17	0	0.00	15.3	33.83	33.90	-15.3	2,202	-0.69%
2022/03/16	6.1	33.34	6	33.21	33.05	0	2,201	0.00%
2022/03/15	10	33.47	4	33.60	33.60	6	2,198	0.27%
2022/03/14	3.1	33.71	1	33.81	33.85	2.1	2,197	0.10%
2022/03/11	8	33.86	6	34.13	33.80	2	2,197	0.09%
2022/03/10	2	34.55	4	35.00	34.45	-2	2,198	-0.09%
2022/03/09	4.1	33.99	3	34.08	34.20	1.1	2,199	0.05%
2022/03/08	19.2	33.85	20.3	33.78	33.60	-1.1	2,198	-0.05%
2022/03/07	9	34.37	10	34.51	34.35	-1	2,191	-0.04%
2022/03/04	10.6	35.38	1.1	35.32	35.20	9.5	2,174	0.44%
2022/03/03	20.1	35.09	23	35.07	35.60	-2.9	2,173	-0.13%
2022/03/02	2	35.48	4	35.73	35.50	-2	2,141	-0.09%
2022/03/01	0	35.95	6	35.97	36.00	-6	2,135	-0.28%
2022/02/25	9.4	35.33	5	35.24	35.25	4.4	2,129	0.21%
2022/02/24	8.1	35.59	9	35.86	35.25	-0.9	2,127	-0.04%
2022/02/23	7.3	36.57	0	0.00	36.75	7.3	2,118	0.34%
2022/02/22	8.2	36.11	1	35.80	36.05	7.2	2,118	0.34%
2022/02/21	5	36.94	2	36.95	36.90	3	2,109	0.14%
2022/02/18	2.2	37.14	1.1	37.04	37.10	1.1	2,111	0.05%
2022/02/17	14.3	36.86	2.3	37.18	36.60	12	2,112	0.57%
2022/02/16	0	0.00	4	37.24	37.10	-4	2,106	-0.19%
2022/02/15	0	36.99	5.1	36.98	36.55	-5.1	2,104	-0.24%
2022/02/14	7.3	36.44	5	36.37	36.40	2.3	2,106	0.11%
2022/02/11	4	36.76	3.1	36.95	36.75	0.9	2,102	0.04%
2022/02/10	27.5	36.70	9	36.66	36.70	18.5	2,101	0.88%
2022/02/09	2.3	37.40	4	37.29	37.45	-1.8	2,081	-0.08%
2022/02/08	0.1	36.95	13.2	37.10	36.95	-13.1	2,071	-0.63%
2022/02/07	3.2	36.57	10	36.32	36.40	-6.8	2,063	-0.33%
2022/01/26	8.2	35.65	3	35.65	35.50	5.2	2,058	0.25%
2022/01/25	5	35.99	13	36.42	35.60	-8	2,054	-0.39%
2022/01/24	11.1	35.83	10	35.41	36.20	1.1	2,038	0.05%
2022/01/21	25.1	36.25	5.3	36.17	35.85	19.7	2,027	0.97%
2022/01/20	6.2	37.43	4.3	37.49	37.40	1.9	2,004	0.09%
2022/01/19	3.1	37.08	8	37.63	37.90	-5	1,994	-0.25%
2022/01/18	7.1	37.68	9	37.18	36.95	-1.9	1,983	-0.10%
2022/01/17	10	37.61	23	37.51	37.40	-13	1,973	-0.66%
2022/01/14	35.6	36.80	19.2	36.67	37.85	16.4	1,950	0.84%
2022/01/13	15.4	37.66	24.4	37.31	36.90	-9	1,923	-0.47%
2022/01/12	7.1	37.77	6	37.80	37.80	1.1	1,905	0.06%
2022/01/11	41	38.71	24.1	38.77	38.30	16.9	1,887	0.90%
2022/01/10	16	38.61	21.2	39.11	39.30	-5.2	1,842	-0.28%
2022/01/07	22	38.84	13	38.70	38.40	9	1,805	0.50%
2022/01/06	42	39.12	63	39.23	39.00	-21	1,768	-1.19%
2022/01/05	57.8	38.55	91.3	38.20	37.90	-33.5	1,702	-1.97%
2022/01/04	32.4	38.96	44	39.28	39.65	-11.6	1,651	-0.70%
2022/01/03	103.7	40.17	48.4	39.74	39.30	55.4	1,595	3.47%	大買/
2021/12/30	39.7	41.03	77.6	40.98	40.95	-37.9	1,523	-2.49%
2021/12/29	88.3	40.79	92.2	41.03	41.10	-3.9	1,464	-0.27%
2021/12/28	131.2	40.14	137.9	40.39	40.70	-6.8	1,344	-0.50%	大買/大賣/
2021/12/27	438.5	40.94	266.6	40.79	39.85	171.9	1,214	14.15%	大買/大賣/鉅額交易
2021/12/24	94.3	36.72	76.2	36.92	38.80	18	889	2.03%
2021/12/23	43	35.45	36.1	35.31	35.30	6.9	708	0.97%
2021/12/22	1	34.10	2.1	34.25	34.20	-1.1	643	-0.17%
2021/12/21	3	34.40	5.1	34.38	34.50	-2.1	636	-0.32%
2021/12/20	21.1	34.28	2	34.65	34.60	19.1	627	3.04%
2021/12/17	21.4	34.56	12	34.54	34.65	9.4	605	1.56%
2021/12/16	20.2	34.77	9	34.81	34.70	11.2	585	1.92%
2021/12/15	18.2	34.71	72	34.59	34.85	-53.8	546	-9.85%
2021/12/14	134.3	34.94	42.2	34.88	35.20	92.1	506	18.19%	大買/
2021/12/13	25.1	34.02	35	34.33	34.40	-9.9	376	-2.63%
2021/12/10	3.2	31.00	4	31.13	31.30	-0.8	273	-0.29%
2021/12/08	0	31.10	0.4	30.90	30.75	-0.4	276	-0.13%
2021/12/07	0	31.03	1.6	31.17	30.90	-1.6	275	-0.57%
2021/12/06	2.3	30.96	0	33.00	31.10	2.3	274	0.84%
2021/12/03	5	31.59	4	31.63	31.70	1	271	0.37%
2021/12/02	5.4	31.86	1.2	31.71	31.65	4.2	271	1.54%
2021/12/01	2	32.15	1	32.05	32.20	1	275	0.36%
2021/11/30	0	0.00	2	31.45	31.40	-2	274	-0.73%
2021/11/29	1	30.70	25	30.36	31.00	-24	277	-8.64%
2021/11/26	0	31.22	4.1	31.28	31.15	-4.1	273	-1.50%
2021/11/25	3.1	32.28	1	32.25	32.05	2.1	270	0.77%
2021/11/24	0	0.00	0.5	32.29	32.35	-0.5	274	-0.17%
2021/11/23	2.2	32.26	1.2	32.31	32.00	1	275	0.36%
2021/11/22	0.1	32.25	1	32.50	32.45	-0.9	272	-0.33%
2021/11/19	1.6	32.19	7	32.12	31.85	-5.4	275	-1.95%
2021/11/18	0	32.05	6	32.13	32.10	-6	271	-2.21%
2021/11/17	0	0.00	3.2	31.94	32.00	-3.2	270	-1.17%
2021/11/16	0	32.00	1	32.20	31.95	-1	267	-0.36%
2021/11/15	0.2	31.34	4	31.40	31.45	-3.8	261	-1.47%
2021/11/12	1	30.80	0	32.00	31.00	1	263	0.38%
2021/11/11	1	31.24	2	31.07	30.80	-1	265	-0.38%
2021/11/09	0	30.70	0	0.00	30.45	0	274	0.00%
2021/11/08	0	0.00	7	30.40	30.30	-7	278	-2.52%
2021/11/05	0	30.15	15	30.17	30.20	-15	292	-5.11%
2021/11/04	5	30.25	7	30.21	30.15	-2	306	-0.65%
2021/11/03	0	29.90	1	29.95	29.90	-1	328	-0.30%
2021/11/02	1	29.65	0	0.00	29.45	1	353	0.29%
2021/11/01	0	0.00	0	30.05	30.00	0	378	0.00%
2021/10/29	1.2	29.97	0.1	29.91	29.90	1.1	404	0.28%
2021/10/28	0	30.00	3	29.98	29.90	-3	410	-0.73%
2021/10/27	0	0.00	2	29.73	29.85	-2	424	-0.47%
2021/10/26	2	29.55	2	29.70	29.35	0	440	0.00%
2021/10/25	0	29.50	0.3	29.50	29.40	-0.3	454	-0.06%
2021/10/22	0.1	29.05	0.2	29.20	29.10	-0.1	485	-0.01%
2021/10/21	1	29.05	3	29.25	29.15	-2	525	-0.38%
2021/10/20	2	28.55	0	0.00	28.85	2	572	0.35%
2021/10/19	0	29.90	0	0.00	28.50	0	695	0.00%
2021/10/18	1	28.25	0	30.00	28.25	1	833	0.12%
2021/10/15	0	0.00	0	30.67	28.55	0	854	0.00%
2021/10/14	0	0.00	2.1	28.34	28.30	-2.1	875	-0.24%
2021/10/13	1.1	28.31	0	0.00	28.35	1.1	909	0.12%
2021/10/12	8	29.08	0.2	29.03	28.95	7.8	1,041	0.75%
2021/10/07	1	29.20	2.1	29.32	29.35	-1.1	1,096	-0.10%
2021/10/06	2	28.80	1	28.90	28.60	1	1,102	0.09%
2021/10/05	2	28.15	0	29.92	28.95	2	1,103	0.18%
2021/10/04	3.2	28.65	0.2	29.46	28.50	3	1,106	0.27%
2021/10/01	8	28.95	5	29.00	28.90	3	1,119	0.27%
2021/09/29	3	29.07	0	29.30	29.10	3	1,119	0.27%
2021/09/28	0	0.00	1	29.45	29.60	-1	1,123	-0.09%
2021/09/24	2	29.58	3	29.57	29.60	-1	1,129	-0.09%
2021/09/23	0	0.00	1	29.65	29.50	-1	1,141	-0.09%
2021/09/22	0	0.00	0.2	29.70	29.50	-0.2	1,143	-0.02%
2021/09/17	1	29.70	0	0.00	30.00	1	1,142	0.09%
2021/09/16	4	29.76	0	0.00	29.75	4	1,144	0.35%
2021/09/15	0	30.45	0	0.00	30.10	0	1,141	0.00%
2021/09/14	1	30.70	1	30.60	30.30	0	1,143	0.00%
2021/09/13	1	29.90	1	30.15	30.20	0	1,142	0.00%
2021/09/10	5	29.75	0	0.00	29.85	5	1,142	0.44%
2021/09/08	0	29.50	0	0.00	29.20	0	1,144	0.00%
2021/09/07	4	29.79	18	29.56	29.70	-14	1,148	-1.22%
2021/09/06	7	30.23	0	30.35	30.10	7	1,148	0.61%
2021/09/03	0.1	30.65	6	30.86	30.90	-5.9	1,153	-0.51%
2021/09/02	1	30.70	0	0.00	30.50	1	1,158	0.09%
2021/09/01	0.2	30.80	1	30.90	30.75	-0.8	1,164	-0.07%
2021/08/31	3	30.65	0	0.00	30.75	3	1,166	0.26%
2021/08/30	2	31.65	5	31.74	32.00	-3	1,173	-0.26%
2021/08/27	1	31.60	0.1	31.80	31.50	0.9	1,170	0.08%
2021/08/26	1	31.10	0	33.60	31.15	1	1,172	0.09%
2021/08/24	0.2	31.70	5	31.74	31.15	-4.8	1,181	-0.41%
2021/08/23	1	31.55	1	31.80	31.65	0	1,181	0.00%
2021/08/20	0	0.00	2	31.30	31.30	-2	1,183	-0.17%
2021/08/19	3	30.90	1	30.70	30.60	2	1,183	0.17%
2021/08/18	8	30.68	4	30.81	31.75	4	1,179	0.34%
2021/08/17	5	30.63	3	30.87	30.60	2	1,175	0.17%
2021/08/16	2	31.05	8.2	31.16	31.05	-6.2	1,172	-0.53%
2021/08/13	3	32.63	1.2	33.14	32.20	1.8	1,160	0.16%
2021/08/12	4	32.78	6.1	32.48	32.55	-2.1	1,155	-0.18%
2021/08/11	2	32.35	5	32.46	32.20	-3	1,151	-0.26%
2021/08/10	8	33.14	4	33.21	32.95	4	1,143	0.35%
2021/08/09	18.4	34.35	11	33.76	33.35	7.4	1,145	0.64%
2021/08/06	11	35.15	7.1	35.31	34.95	3.9	1,132	0.34%
2021/08/05	6	35.02	13	35.02	35.00	-7	1,126	-0.62%
2021/08/04	21.1	34.45	6	34.41	34.35	15.1	1,128	1.34%
2021/08/03	4	35.25	6	35.07	35.10	-2	1,124	-0.18%
2021/08/02	1	34.50	7.6	34.70	35.00	-6.6	1,122	-0.59%
2021/07/30	3.5	34.21	5	34.24	33.60	-1.6	1,114	-0.14%
2021/07/29	6	35.30	6	35.20	34.95	0	1,103	0.00%
2021/07/28	11	33.61	22.3	33.77	35.00	-11.3	1,101	-1.02%
2021/07/27	29.6	35.19	23.1	35.00	34.90	6.5	1,124	0.58%
2021/07/26	40.5	36.66	40	36.41	36.55	0.5	1,147	0.04%
2021/07/23	67.4	36.07	73.4	36.33	36.90	-5.9	1,162	-0.51%
2021/07/22	113.1	35.44	84.7	35.55	35.00	28.4	1,055	2.69%	大買/
2021/07/21	11	32.71	14	33.06	34.20	-3	927	-0.32%
2021/07/20	5	33.11	2	33.58	33.00	3	915	0.33%
2021/07/19	35.8	34.35	20.3	34.18	34.40	15.5	903	1.72%
2021/07/16	103	34.78	120	34.72	34.60	-17	892	-1.90%	大買/大賣/
2021/07/15	18.5	33.21	38.5	32.86	33.80	-20	775	-2.58%
2021/07/14	0	0.00	1	31.05	31.05	-1	749	-0.13%
2021/07/13	1	31.45	2	31.33	31.15	-1	758	-0.13%
2021/07/09	0	0.00	3	31.15	31.10	-3	766	-0.39%
2021/07/08	1	30.85	1	30.80	30.95	0	791	0.00%
2021/07/07	2.2	31.34	0	0.00	31.30	2.2	799	0.27%
2021/07/06	3	31.47	0	0.00	31.50	3	811	0.37%
2021/07/05	3.1	31.92	2	32.05	31.90	1.1	829	0.14%
2021/07/02	1.1	31.70	0	32.20	31.70	1	841	0.12%
2021/07/01	9	31.88	2.4	31.94	31.75	6.6	876	0.76%
2021/06/30	10	31.99	1	31.86	32.30	9	965	0.93%
2021/06/29	3	31.05	5	31.01	31.00	-2	1,055	-0.19%
2021/06/28	0	30.85	0	0.00	31.10	0	1,089	0.00%
2021/06/25	1.1	31.29	0	0.00	31.20	1.1	1,106	0.10%
2021/06/24	1	31.20	0	0.00	31.30	1	1,114	0.09%
2021/06/23	0	0.00	1	31.20	31.20	-1	1,123	-0.09%
2021/06/22	1	30.80	1	30.75	30.80	0	1,136	0.00%
2021/06/21	1	30.76	1.1	31.10	30.90	0	1,176	0.00%
2021/06/18	3	31.82	15	31.89	31.85	-12	1,214	-0.99%
2021/06/17	2	32.15	1	31.75	32.25	1	1,343	0.07%
2021/06/16	0	0.00	1	32.30	31.75	-1	1,389	-0.07%
2021/06/15	4.8	32.03	5	31.96	32.30	-0.2	1,401	-0.01%
2021/06/11	12	32.18	15	32.51	31.95	-3	1,420	-0.21%
2021/06/10	8	31.79	8	32.05	31.80	0	1,426	0.00%
2021/06/09	27.5	31.52	3	31.62	31.50	24.5	1,469	1.66%
2021/06/08	0	0.00	3.1	30.93	31.00	-3.1	1,465	-0.21%
2021/06/07	1	30.25	3	30.08	30.40	-2	1,473	-0.14%
2021/06/04	1	30.05	1.4	30.16	30.00	-0.4	1,464	-0.03%
2021/06/03	1.2	30.00	1.1	30.29	30.30	0.1	1,464	0.01%
2021/06/02	1	30.00	11.6	29.93	30.00	-10.6	1,461	-0.73%
2021/06/01	0.1	29.20	3.1	29.30	29.65	-3	1,451	-0.21%
2021/05/28	1	28.49	2	28.45	28.60	-1	1,445	-0.07%
2021/05/27	0.2	28.00	3.4	28.31	28.20	-3.2	1,443	-0.22%
2021/05/26	2	28.18	4	28.25	28.20	-2	1,443	-0.14%
2021/05/25	1.1	28.39	4	28.45	28.35	-2.9	1,444	-0.20%
2021/05/24	0.5	27.78	2	27.78	28.10	-1.5	1,448	-0.10%
2021/05/21	0.1	27.69	2	27.55	27.50	-1.9	1,450	-0.13%
2021/05/20	0.1	27.00	1	26.90	26.95	-0.9	1,462	-0.06%
2021/05/19	2	27.00	0.3	27.40	27.50	1.8	1,468	0.12%
2021/05/18	1	27.05	4.4	26.98	27.10	-3.4	1,469	-0.23%
2021/05/17	4.3	25.07	17.6	25.75	25.15	-13.3	1,467	-0.91%
2021/05/14	11	27.68	3.7	27.74	27.30	7.3	1,453	0.50%
2021/05/13	18.2	27.35	4.8	27.66	27.80	13.4	1,442	0.93%
2021/05/12	27.4	28.40	33.1	28.14	28.25	-5.7	1,423	-0.40%
2021/05/11	13.1	30.28	7	29.92	30.05	6.1	1,396	0.44%
2021/05/10	1	31.40	6	31.45	31.45	-5	1,379	-0.36%
2021/05/07	6.2	32.17	2.1	32.02	32.25	4.1	1,377	0.30%
2021/05/06	1	30.80	3.2	31.39	30.95	-2.2	1,374	-0.16%
2021/05/05	3	31.65	0	0.00	31.30	3	1,369	0.22%
2021/05/04	18.5	32.35	7	32.20	31.60	11.4	1,359	0.84%
2021/05/03	23	32.83	32.6	34.05	34.75	-9.6	1,310	-0.73%
2021/04/29	44.6	35.20	24	35.23	34.60	20.6	1,256	1.64%
2021/04/28	6	34.11	10.4	34.22	34.60	-4.4	1,202	-0.37%
2021/04/27	3	34.03	17	34.07	34.15	-14	1,201	-1.17%
2021/04/26	18.7	34.13	2	34.18	34.15	16.7	1,197	1.39%
2021/04/23	3	33.83	6	33.74	33.85	-3	1,198	-0.25%
2021/04/22	14.1	34.00	7.1	33.98	33.35	7.1	1,213	0.58%
2021/04/21	24.2	34.59	27	34.54	34.65	-2.8	1,200	-0.23%
2021/04/20	11.1	33.97	26.1	34.36	34.85	-15	1,197	-1.25%
2021/04/19	3.1	33.57	4	33.75	33.65	-0.9	1,208	-0.08%
2021/04/16	7	33.21	3	33.33	33.30	4	1,282	0.31%
2021/04/15	4.2	33.35	3.2	33.33	33.25	1	1,364	0.07%
2021/04/14	20.6	32.77	23.2	32.74	33.00	-2.6	1,362	-0.19%
2021/04/13	18	34.11	9	34.25	33.50	9	1,349	0.67%
2021/04/12	4.1	34.57	24	34.67	34.60	-20	1,337	-1.49%
2021/04/09	8.2	34.33	7	34.60	34.50	1.2	1,328	0.09%
2021/04/08	7.2	34.65	12	34.85	34.85	-4.8	1,313	-0.37%
2021/04/07	37.1	34.80	22.5	34.81	34.65	14.6	1,303	1.12%
2021/04/06	88.5	35.03	94.5	35.10	35.30	-6	1,272	-0.47%
2021/04/01	72.2	33.94	34.3	33.96	33.80	37.9	1,186	3.20%
2021/03/31	16	32.28	4	32.41	32.55	12	1,092	1.10%
2021/03/30	40.1	31.87	16	31.91	31.90	24.1	1,075	2.24%
2021/03/29	1	31.15	3	31.32	31.45	-2	1,068	-0.19%
2021/03/26	2	31.15	1	31.25	31.05	1	1,075	0.09%
2021/03/25	9	31.29	20	31.06	31.15	-11	1,079	-1.02%
2021/03/24	12.1	31.51	2.3	32.11	31.60	9.7	1,084	0.90%
2021/03/23	6.3	31.23	3	30.98	30.90	3.3	1,148	0.28%
2021/03/22	122.5	33.47	97.3	32.99	31.80	25.2	1,160	2.17%	大買/
2021/03/19	20	31.55	20	31.65	32.20	0	1,102	0.00%
2021/03/18	14	30.37	4.4	30.40	30.25	9.6	1,075	0.90%
2021/03/17	4.6	29.88	11.2	30.18	30.20	-6.6	1,088	-0.60%
2021/03/16	2.3	29.98	9	29.87	29.80	-6.7	1,131	-0.59%
2021/03/15	18.1	29.89	28	29.85	29.90	-10	1,294	-0.77%
2021/03/12	0	28.70	0	0.00	28.40	0	1,315	0.00%
2021/03/11	1	28.55	8	28.54	28.55	-7	1,312	-0.53%
2021/03/10	0	0.00	3	27.90	27.85	-3	1,304	-0.23%
2021/03/09	0	27.78	0	0.00	27.70	0	1,320	0.00%
2021/03/08	0	28.90	0	28.87	27.80	0	1,333	0.00%
2021/03/05	0	29.15	3	28.07	27.90	-3	1,333	-0.22%
2021/03/04	0	29.30	2	27.85	27.85	-2	1,332	-0.15%
2021/03/03	3.2	28.06	3	27.88	28.10	0.2	1,332	0.01%
2021/03/02	3	27.75	0	29.20	27.65	3	1,330	0.23%
2021/02/26	3	27.68	2	27.65	27.65	1	1,338	0.07%
2021/02/25	0	0.00	9	27.96	27.95	-9	1,360	-0.66%
2021/02/24	2	27.80	15	28.06	27.65	-13	1,368	-0.95%
2021/02/23	3	28.17	1	28.25	28.20	2	1,366	0.15%
2021/02/22	10.1	28.20	7	28.17	28.15	3.1	1,360	0.23%
2021/02/19	0	28.10	2	28.10	28.20	-2	1,350	-0.15%
2021/02/18	6	27.60	5	27.63	27.65	1	1,341	0.07%
2021/02/17	2	27.49	1	27.25	27.60	1	1,338	0.08%
2021/02/05	1	27.00	1	26.80	26.85	0	1,334	0.00%
2021/02/04	0	26.75	0	0.00	26.65	0	1,334	0.00%
2021/02/03	4	26.82	7	26.68	26.45	-3	1,340	-0.22%
2021/02/02	1	26.45	1	26.35	26.45	0	1,339	0.00%
2021/02/01	3.2	26.34	0	0.00	26.35	3.2	1,336	0.24%
2021/01/29	3	26.92	2	27.10	26.90	1	1,331	0.08%
2021/01/28	6	26.81	0	0.00	26.75	6	1,325	0.45%
2021/01/27	3	27.07	3	27.00	27.05	0	1,322	0.00%
2021/01/26	0.1	27.20	24	27.21	27.10	-23.9	1,320	-1.81%
2021/01/25	7	27.36	25	27.22	27.20	-18	1,314	-1.37%
2021/01/22	5	27.30	7	27.09	27.40	-2	1,309	-0.15%
2021/01/21	5	27.45	1.1	28.13	27.25	3.9	1,300	0.30%
2021/01/20	16	27.92	8.1	28.01	27.85	7.9	1,290	0.61%
2021/01/19	4	28.16	2	28.00	27.90	2	1,274	0.16%
2021/01/18	38	28.07	2	28.10	28.10	36	1,267	2.84%
2021/01/15	33	28.85	22.2	29.23	28.65	10.9	1,255	0.86%
2021/01/14	0.1	29.20	9	29.29	29.30	-8.9	1,231	-0.72%
2021/01/13	1	29.70	7	29.50	29.45	-6	1,221	-0.49%
2021/01/12	1	29.65	30.3	29.70	29.15	-29.3	1,205	-2.43%
2021/01/11	19	29.98	21.4	30.20	29.55	-2.4	1,166	-0.21%
2021/01/08	57.7	29.23	37	29.15	30.05	20.7	1,079	1.92%
2021/01/07	0	0.00	2	27.45	27.70	-2	988	-0.20%
2021/01/06	3	27.43	2	28.15	27.40	1	982	0.10%
2021/01/05	7	27.96	3	28.13	27.85	4	965	0.41%
2021/01/04	6.3	28.28	3	28.33	28.10	3.3	953	0.34%
2020/12/31	16	28.63	1	28.70	28.50	15	948	1.58%
2020/12/30	2	28.60	7	29.14	28.80	-5	941	-0.53%
2020/12/29	0	0.00	13	28.81	28.65	-13	931	-1.39%
2020/12/28	2	28.58	3	28.65	28.60	-1	925	-0.11%
2020/12/25	4	28.61	2	28.65	28.55	2	915	0.22%
2020/12/24	10.1	28.96	9	29.14	28.75	1.1	907	0.12%
2020/12/23	19	28.01	24	28.41	28.60	-5	889	-0.56%
2020/12/22	11	28.06	7	28.91	27.65	4	880	0.45%
2020/12/21	17	28.92	7.1	28.91	28.65	9.9	866	1.14%
2020/12/18	11	29.53	11	29.47	29.30	0	855	0.00%
2020/12/17	60.1	30.89	18.1	30.45	30.00	42	837	5.02%
2020/12/16	6	29.98	15.2	30.38	30.50	-9.2	733	-1.25%
2020/12/15	19	30.19	28.2	30.03	30.10	-9.2	681	-1.35%
2020/12/14	12	29.18	15	29.16	29.40	-3	609	-0.49%
2020/12/11	12.2	28.81	14	28.71	28.70	-1.8	593	-0.31%
2020/12/10	74.2	29.75	38.1	29.82	29.10	36.1	567	6.36%
2020/12/09	52.1	29.89	61.1	30.32	30.70	-9.1	509	-1.78%
2020/12/08	37	27.28	35.5	27.34	27.95	1.5	359	0.42%
2020/12/07	0	0.00	6	25.65	25.60	-6	363	-1.65%
2020/12/04	1	25.80	0	0.00	25.55	1	362	0.28%
2020/12/03	1.2	25.83	12	26.04	25.65	-10.8	359	-3.01%
2020/12/02	6	25.70	4	25.60	25.70	2	347	0.58%
2020/12/01	3	25.17	1	25.20	25.30	2	332	0.60%
2020/11/30	3	25.13	0	0.00	25.15	3	330	0.91%
2020/11/27	1	25.10	1.5	25.07	25.05	-0.5	326	-0.15%
2020/11/26	10	25.00	11	25.20	25.10	-1	327	-0.31%
2020/11/25	3	25.17	3	25.50	25.05	0	325	0.00%
2020/11/24	2.5	25.31	5	25.50	25.50	-2.5	314	-0.79%
2020/11/23	0	24.60	1	24.90	24.90	-1	292	-0.33%
2020/11/20	1	24.60	4	24.29	24.60	-3	282	-1.06%
2020/11/19	1	24.10	2	24.10	24.10	-1	276	-0.36%
2020/11/13	3	23.97	1	24.00	23.90	2	279	0.72%
2020/11/11	0	0.00	3	24.52	24.40	-3	281	-1.07%
2020/11/09	0	0.00	2	24.20	24.10	-2	275	-0.73%
2020/11/06	0	24.00	1	24.15	24.10	-1	274	-0.36%
2020/11/05	1	24.30	0	0.00	24.25	1	275	0.36%
2020/11/04	0	0.00	1	24.55	24.35	-1	276	-0.36%
2020/10/29	0	0.00	3	23.43	23.80	-3	279	-1.07%
2020/10/28	1	23.90	3	23.95	23.85	-2	284	-0.70%
2020/10/23	3	24.45	0	0.00	24.30	3	288	1.04%
2020/10/21	0	0.00	2	24.35	24.40	-2	293	-0.68%
2020/10/19	0	0.00	2	24.23	24.20	-2	296	-0.68%
2020/10/15	0.1	24.15	0	0.00	24.25	0.1	295	0.03%
2020/10/12	0	0.00	1	24.20	24.15	-1	296	-0.34%
2020/10/08	1	24.20	8	24.41	24.30	-7	296	-2.36%
2020/10/07	0	0.00	1	23.70	23.75	-1	294	-0.34%
2020/10/06	0	0.00	2	23.53	23.70	-2	294	-0.68%
2020/10/05	1	23.30	6	23.40	23.40	-5	298	-1.68%
2020/09/30	0	0.00	1	23.50	23.50	-1	303	-0.33%
2020/09/29	0	0.00	2	23.60	23.45	-2	311	-0.64%
2020/09/28	0	0.00	1	23.50	23.40	-1	314	-0.32%
2020/09/25	10	23.62	3	23.28	23.45	7	320	2.19%
2020/09/24	1	24.35	3	24.27	24.20	-2	320	-0.62%
2020/09/23	6.1	25.05	0	0.00	24.95	6.1	316	1.93%
2020/09/22	1	25.30	1	25.10	25.15	0	315	0.00%
2020/09/21	4	25.16	3	25.18	25.30	1	312	0.32%
2020/09/18	2	25.45	0	0.00	25.25	2	310	0.64%
2020/09/17	1	25.40	1	25.25	25.35	0	305	0.00%
2020/09/16	2	25.20	2	25.20	25.15	0	304	0.00%
2020/09/15	3	25.37	1	25.65	25.30	2	300	0.67%
2020/09/14	7	25.44	16	25.40	25.40	-9	296	-3.04%
2020/09/11	20	25.69	8	25.85	25.70	12	289	4.14%
2020/09/10	32	26.20	12	26.28	26.00	20	257	7.76%
2020/09/09	3	23.88	1	23.85	23.95	2	183	1.09%
2020/09/07	0	0.00	2	23.85	23.80	-2	181	-1.10%
2020/09/03	1	23.55	0	0.00	23.60	1	180	0.55%
2020/08/24	1	23.05	0	0.00	23.15	1	187	0.53%
2020/08/21	1	23.40	0	0.00	23.50	1	188	0.53%
2020/08/20	2	23.43	0	0.00	23.40	2	188	1.06%
2020/08/19	8	24.12	1	24.25	23.85	7	186	3.75%
2020/08/18	4	23.85	0	0.00	23.95	4	184	2.17%
2020/08/14	0	0.00	1	23.15	23.10	-1	180	-0.55%
2020/08/05	0	0.00	1	22.80	22.95	-1	193	-0.52%
2020/07/23	0	0.00	1	24.15	24.20	-1	228	-0.44%
2020/07/21	0	0.00	3	24.05	23.90	-3	228	-1.31%
2020/07/15	1	24.45	0	0.00	24.05	1	231	0.43%
2020/07/14	0	0.00	2.2	24.45	24.40	-2.2	234	-0.94%
2020/07/13	0	0.00	1	24.20	24.10	-1	235	-0.42%
2020/07/08	0	0.00	1	24.45	24.65	-1	238	-0.42%
2020/07/03	0.2	24.20	0	0.00	24.30	0.2	234	0.09%
2020/07/02	1	23.75	0	0.00	23.65	1	229	0.44%
2020/07/01	1	23.65	0	0.00	23.60	1	229	0.44%
2020/06/22	0	0.00	1	23.60	23.75	-1	242	-0.41%
2020/06/19	1	24.05	0	0.00	24.00	1	245	0.41%
2020/06/15	1	23.40	0	0.00	23.30	1	251	0.40%
2020/06/08	2	23.75	1	23.85	23.95	1	282	0.35%
2020/06/05	2	24.00	1	24.05	23.95	1	279	0.36%
2020/05/27	1	23.10	0	0.00	23.20	1	274	0.36%
2020/05/25	0	0.00	2	22.70	22.95	-2	273	-0.73%
2020/05/14	1	24.00	0	0.00	23.50	1	267	0.37%
2020/05/13	1	24.00	1	24.30	24.25	0	264	0.00%
2020/05/11	0	0.00	3	24.02	24.35	-3	256	-1.17%
2020/05/08	10	24.24	11	24.30	24.00	-1	248	-0.40%
2020/05/07	1	22.55	0	0.00	22.65	1	213	0.47%
2020/04/17	3	22.00	1	22.20	22.00	2	209	0.95%
2020/04/14	2	22.10	0	0.00	22.05	2	202	0.99%
2020/04/13	2	22.00	0	0.00	22.00	2	202	0.99%
2020/03/30	0	0.00	5	18.65	19.60	-5	207	-2.41%
2020/03/25	0	0.00	4	18.50	18.30	-4	202	-1.97%
2020/03/23	5	16.80	0	0.00	16.80	5	199	2.51%
2020/03/20	0	0.00	3	17.67	17.25	-3	199	-1.51%
2020/03/19	2	16.60	1	17.45	16.20	1	196	0.51%
2020/03/18	0	18.30	3	18.55	18.00	-3	189	-1.59%
2020/03/17	0	0.00	2	18.80	18.65	-2	187	-1.07%
2020/03/16	1	19.05	0	0.00	19.00	1	182	0.55%
2020/03/13	6	18.96	0	0.00	19.25	6	179	3.35%
2020/03/12	1	20.50	2	20.85	21.00	-1	158	-0.63%
2020/03/11	0.4	22.00	0	0.00	22.00	0.4	148	0.27%
2020/03/10	5	21.99	0	0.00	22.10	5	149	3.35%
2020/03/04	1	22.80	0	0.00	22.75	1	147	0.68%
2020/03/03	0	22.70	0	0.00	22.80	0	147	0.00%
2020/02/24	1	23.55	1	23.70	23.60	0	146	0.00%
2020/02/13	2	23.88	0	0.00	23.90	2	150	1.33%
2020/02/12	1	24.20	1	24.20	24.20	0	152	0.00%
2020/02/04	0	0.00	1	24.15	24.00	-1	150	-0.67%
2020/02/03	2	23.95	0	0.00	23.55	2	149	1.34%
2020/01/31	1	23.95	0	0.00	24.00	1	147	0.68%
2020/01/30	4	24.03	0	0.00	23.80	4	147	2.71%
2020/01/06	0	0.00	1	26.00	25.80	-1	148	-0.67%
2020/01/03	1	25.80	1	25.90	25.70	0	145	0.00%
2020/01/02	1	25.50	0	0.00	25.40	1	136	0.74%
2019/12/24	0	0.00	1	25.25	25.25	-1	165	-0.60%
2019/12/16	1	24.65	0	0.00	24.65	1	160	0.62%
2019/12/04	0	0.00	1	24.65	24.60	-1	170	-0.58%
2019/11/25	1	24.30	0	0.00	24.25	1	184	0.54%
2019/11/14	1	24.85	0	0.00	24.85	1	194	0.52%
2019/10/29	0	0.00	1	26.35	25.90	-1	214	-0.47%
2019/10/28	0	0.00	1	26.90	26.40	-1	214	-0.47%
2019/10/24	0	0.00	0	25.60	25.55	0	199	-0.01%
2019/10/17	1	25.20	0	0.00	25.20	1	236	0.42%
2019/10/14	0	0.00	1	25.50	25.50	-1	241	-0.41%
2019/10/09	1	25.55	0	0.00	25.75	1	242	0.41%
2019/10/08	0	0.00	5	25.69	25.55	-5	244	-2.05%
2019/10/04	0	26.10	0	0.00	26.25	0	243	0.01%
2019/10/02	3	26.90	2	26.70	26.70	1	242	0.41%
2019/10/01	0	0.00	8	26.88	27.40	-8	227	-3.52%
2019/09/16	1	25.35	0	0.00	25.35	1	217	0.46%
2019/09/12	1	24.90	0	0.00	24.95	1	216	0.46%
2019/09/09	1	24.90	0	0.00	24.85	1	216	0.46%
2019/09/06	3	25.07	0	0.00	25.00	3	216	1.39%
2019/09/05	0	0.00	1	25.20	25.30	-1	216	-0.46%
2019/09/04	1	25.05	0	0.00	25.10	1	214	0.47%
2019/09/03	10	25.05	1	25.05	25.05	9	213	4.21%
2019/09/02	1	25.05	0	0.00	25.20	1	221	0.45%
2019/08/30	0	0.00	1	25.20	24.90	-1	218	-0.46%
2019/08/29	1	24.55	0	0.00	24.45	1	212	0.47%
2019/08/26	4	24.08	0	0.00	24.15	4	212	1.89%
2019/08/22	0	0.00	5	24.40	24.50	-5	206	-2.42%
2019/08/20	0	0.00	1	24.90	25.10	-1	204	-0.49%
2019/08/16	1	24.40	0	0.00	24.55	1	203	0.49%
2019/08/13	1	24.95	0	0.00	24.95	1	207	0.48%
2019/08/05	1	25.55	0	0.00	25.45	1	213	0.47%
2019/08/02	1	26.15	0	0.00	26.05	1	213	0.47%
2019/07/31	1	26.90	0	0.00	26.95	1	212	0.47%
2019/07/29	1	27.30	0	0.00	27.15	1	213	0.47%
2019/07/26	1	27.30	0	0.00	27.30	1	215	0.46%
2019/07/25	4	27.19	0	0.00	27.40	4	216	1.85%
2019/07/24	2	29.23	0	0.00	29.00	2	205	0.97%
2019/07/23	2	29.48	0	0.00	29.40	2	195	1.02%
2019/07/17	1	29.75	0	0.00	29.65	1	191	0.52%
2019/07/16	0	0.00	1	29.80	29.80	-1	192	-0.52%
2019/07/15	0	0.00	1	29.75	29.80	-1	190	-0.53%
2019/07/12	0	0.00	2	29.50	29.45	-2	195	-1.02%
2019/07/11	1	29.35	0	0.00	29.35	1	197	0.51%
2019/07/05	2	29.53	0	0.00	29.55	2	206	0.97%
2019/07/03	0	0.00	1	29.10	29.10	-1	222	-0.45%
2019/07/01	0	0.00	1	29.20	29.10	-1	251	-0.40%
2019/06/26	5	28.63	0	0.00	28.55	5	299	1.67%
2019/06/25	11	28.60	1	28.60	28.55	10	304	3.28%
2019/06/24	0	0.00	1	28.70	28.75	-1	306	-0.33%
2019/06/21	1	28.60	0	0.00	28.55	1	308	0.32%
2019/06/19	1	28.40	0	0.00	28.40	1	308	0.32%
2019/06/12	1	28.25	0	0.00	28.15	1	319	0.31%
2019/06/10	2	28.13	0	0.00	27.95	2	319	0.63%
2019/05/28	1	28.40	0	0.00	28.40	1	324	0.31%
2019/05/24	0	0.00	1	28.30	28.35	-1	335	-0.30%
2019/05/20	1	28.20	0	0.00	28.30	1	357	0.28%
2019/05/17	1	28.75	0	0.00	28.85	1	358	0.28%
2019/05/16	1	29.00	1	29.05	29.05	0	360	0.00%
2019/05/14	2	28.80	0	0.00	29.05	2	410	0.49%
2019/05/10	1	29.35	0	0.00	29.45	1	410	0.24%
2019/05/09	0	0.00	1	29.45	29.35	-1	411	-0.24%
2019/05/08	0	0.00	5	30.00	29.85	-5	406	-1.23%
2019/04/25	1	30.65	0	0.00	30.75	1	406	0.25%
2019/04/19	1	31.00	0	0.00	31.00	1	410	0.24%
2019/04/18	1	30.90	3	30.95	31.10	-2	413	-0.48%
2019/04/10	1	31.10	0	0.00	31.20	1	414	0.24%
2019/04/09	2	30.95	1	31.15	31.15	1	410	0.24%
2019/04/08	1	32.05	3	32.37	32.15	-2	395	-0.51%
2019/04/03	0	0.00	2	32.10	32.20	-2	384	-0.52%
2019/04/02	1	31.40	1	31.45	31.60	0	369	0.00%
2019/04/01	0	0.00	1	31.30	31.10	-1	358	-0.28%
2019/03/29	1	30.95	3	31.12	31.05	-2	341	-0.59%
2019/03/28	1	30.20	2	30.20	30.25	-1	321	-0.31%
2019/03/26	0	29.70	0	0.00	29.80	0	321	0.00%
2019/03/21	0	0.00	1	30.35	30.30	-1	334	-0.30%
2019/03/20	1	29.85	0	0.00	29.95	1	334	0.30%
2019/03/19	1	29.80	0	0.00	29.85	1	339	0.29%
2019/03/18	1	29.60	0	0.00	29.60	1	343	0.29%
2019/02/22	1	31.00	3	30.95	30.60	-2	531	-0.38%
2019/02/20	1	30.20	0	0.00	30.20	1	538	0.19%
2019/02/15	0	0.00	1	30.50	30.00	-1	548	-0.18%
2019/02/14	8	30.66	7	30.35	30.30	1	550	0.18%
2019/02/13	3	30.23	6	30.24	31.00	-3	545	-0.55%
2019/02/12	0	0.00	3	29.20	29.20	-3	509	-0.59%
2019/01/28	1	28.95	0	0.00	29.00	1	546	0.18%
2019/01/23	0	0.00	1	28.55	28.75	-1	654	-0.15%
2019/01/21	0	0.00	1	28.80	28.90	-1	662	-0.15%
2019/01/17	1	28.25	0	0.00	28.25	1	676	0.15%
2019/01/14	0	0.00	4	27.85	27.90	-4	696	-0.57%
2019/01/09	1	28.55	1	28.95	28.60	0	709	0.00%
2019/01/04	0	0.00	1	28.20	28.40	-1	728	-0.14%
2019/01/03	1	28.85	0	0.00	28.80	1	773	0.13%
2018/12/25	2	29.05	0	0.00	29.05	2	880	0.23%
2018/12/21	3	29.00	0	0.00	29.65	3	900	0.33%
2018/12/20	2	29.30	0	0.00	29.15	2	906	0.22%
2018/12/19	1	29.35	0	0.00	29.30	1	919	0.11%
2018/12/18	1	29.45	1	29.40	29.30	0	928	0.00%
2018/12/17	1	30.00	0	0.00	30.00	1	943	0.11%
2018/12/10	2	29.95	0	0.00	30.15	2	984	0.20%
2018/12/07	2	30.05	0	0.00	30.80	2	997	0.20%
2018/12/06	3	30.73	0	0.00	30.60	3	984	0.30%
2018/12/05	1	32.00	2	32.05	32.10	-1	982	-0.10%
2018/12/04	1	33.10	0	0.00	32.60	1	987	0.10%
2018/12/03	1	33.15	15	33.36	33.10	-14	991	-1.41%
2018/11/29	1	31.65	3	31.57	31.00	-2	947	-0.21%
2018/11/28	1	31.20	0	0.00	31.15	1	951	0.11%
2018/11/27	0	0.00	1	30.30	30.25	-1	949	-0.11%
2018/11/22	2	30.23	2	29.85	29.85	0	1,066	0.00%
2018/11/21	2	30.30	0	0.00	30.30	2	1,086	0.18%
2018/11/19	0	0.00	2	30.18	30.35	-2	1,132	-0.18%
2018/11/16	1	29.30	3	29.70	29.30	-2	1,127	-0.18%
2018/11/15	1	29.10	0	0.00	29.20	1	1,125	0.09%
2018/11/14	1	29.40	0	0.00	29.45	1	1,147	0.09%
2018/11/13	2	28.73	0	0.00	29.10	2	1,163	0.17%
2018/11/12	2	29.15	0	0.00	29.15	2	1,189	0.17%
2018/11/09	1	29.50	0	0.00	29.55	1	1,225	0.08%
2018/11/08	3	29.65	1	30.20	29.55	2	1,246	0.16%
2018/11/06	2	29.83	4	30.40	29.75	-2	1,310	-0.15%
2018/11/05	0	0.00	1	30.55	30.65	-1	1,320	-0.08%
2018/11/02	1	32.85	12	32.23	31.30	-11	1,340	-0.82%
2018/11/01	3	30.05	3	30.15	30.60	0	1,302	0.00%
2018/10/30	1	27.95	0	0.00	27.95	1	1,306	0.08%
2018/10/25	5	28.38	0	0.00	28.25	5	1,379	0.36%
2018/10/24	3	29.45	0	0.00	29.35	3	1,411	0.21%
2018/10/23	2	29.20	0	0.00	29.05	2	1,454	0.14%
2018/10/19	0	0.00	1	28.75	30.00	-1	1,542	-0.06%
2018/10/18	1	30.10	0	0.00	30.10	1	1,565	0.06%
2018/10/17	1	31.10	0	0.00	29.90	1	1,613	0.06%
2018/10/16	1	31.00	1	31.60	31.00	0	1,701	0.00%
2018/10/15	2	30.13	0	0.00	30.35	2	1,771	0.11%
2018/10/12	2	30.33	3	29.87	30.75	-1	1,839	-0.05%
2018/10/11	10	28.62	0	0.00	29.30	10	1,964	0.51%
2018/10/08	1	31.00	8	31.61	32.00	-7	2,216	-0.32%
2018/10/05	8	33.20	0	0.00	32.75	8	2,264	0.35%
2018/10/04	1	36.40	1	37.45	36.35	0	2,304	0.00%
2018/10/03	1	37.10	0	0.00	37.05	1	2,434	0.04%
2018/10/02	3	38.05	3	38.12	37.90	0	2,517	0.00%
2018/09/28	0	0.00	1	37.55	37.50	-1	2,916	-0.03%
2018/09/27	3	37.68	0	0.00	37.10	3	3,154	0.10%
2018/09/26	1	38.70	4	38.41	38.10	-3	3,549	-0.08%
2018/09/25	1	37.65	0	0.00	38.00	1	3,731	0.03%
2018/09/21	5	37.97	4	37.40	37.95	1	3,867	0.03%
2018/09/20	6	37.28	6	37.95	37.05	0	4,007	0.00%
2018/09/19	3	38.32	4	38.15	37.60	-1	4,479	-0.02%
2018/09/18	2	38.35	0	0.00	37.80	2	4,605	0.04%
2018/09/14	1	39.50	4	39.31	39.65	-3	5,101	-0.06%
2018/09/12	3	37.87	3	38.47	38.20	0	5,403	0.00%
2018/09/11	3	38.93	6	38.73	39.05	-3	5,430	-0.06%
2018/09/10	4	38.48	1	37.90	37.75	3	5,446	0.06%
2018/09/07	8	39.24	4	38.55	38.95	4	5,482	0.07%
2018/09/05	4	41.50	3	41.80	41.20	1	5,566	0.02%
2018/09/04	1	40.70	2	41.63	41.70	-1	5,717	-0.02%
2018/09/03	2	41.03	0	0.00	40.60	2	5,794	0.03%
2018/08/31	0	0.00	4	42.26	42.45	-4	5,838	-0.07%
2018/08/30	3	41.87	2	41.60	41.60	1	5,936	0.02%
2018/08/29	1	42.15	6	41.47	42.15	-5	6,169	-0.08%
2018/08/28	4	40.60	3	40.65	40.45	1	6,307	0.02%
2018/08/27	5	40.72	8.1	40.87	40.50	-3.1	6,415	-0.05%
2018/08/24	2	38.70	2	38.85	39.00	0	6,581	0.00%
2018/08/23	4	38.71	2	39.13	38.55	2	6,699	0.03%
2018/08/22	3.1	39.69	1	40.00	39.40	2.1	6,744	0.03%
2018/08/21	3	40.12	0	0.00	39.95	3	7,005	0.04%
2018/08/20	4	39.19	5	39.85	40.10	-1	7,153	-0.01%
2018/08/17	3	40.43	3	39.55	39.05	0	7,152	0.00%
2018/08/16	2	40.08	10	40.50	40.65	-8	7,126	-0.11%
2018/08/15	5	39.03	4	39.33	39.50	1	7,092	0.01%
2018/08/14	2	38.70	2	40.35	39.95	0	7,076	0.00%
2018/08/13	5	37.58	3	38.73	38.00	2	7,039	0.03%
2018/08/10	1	41.30	1	41.40	40.35	0	7,002	0.00%
2018/08/09	4	41.19	6	41.37	41.00	-2	7,000	-0.03%
2018/08/08	5	42.02	1	41.80	40.55	4	6,986	0.06%
2018/08/07	2	41.90	2	41.78	42.40	0	7,096	0.00%
2018/08/03	2	40.45	1	40.35	41.50	1	7,161	0.01%
2018/08/02	1	40.50	2	40.30	40.35	-1	7,151	-0.01%
2018/07/31	4	42.13	4	41.63	42.45	0	7,135	0.00%
2018/07/27	1	45.70	0	0.00	45.00	1	7,087	0.01%
2018/07/26	2	46.45	3	46.70	46.95	-1	7,034	-0.01%
2018/07/25	3	46.55	2	46.60	45.90	1	6,986	0.01%
2018/07/24	6	46.41	3	46.87	46.10	3	6,962	0.04%
2018/07/23	4	44.46	5	45.96	46.40	-1	6,928	-0.01%
2018/07/20	4	44.96	3	45.07	43.35	1	6,835	0.01%
2018/07/19	4	46.38	4	47.03	46.55	0	6,762	0.00%
2018/07/18	10	48.40	8	48.60	46.05	2	6,700	0.03%
2018/07/17	23	49.73	15	50.40	50.00	8	6,573	0.12%
2018/07/16	6	53.00	11	52.25	51.50	-5	6,550	-0.08%
2018/07/13	3	50.97	2	51.20	50.70	1	6,371	0.02%
2018/07/12	5	51.94	3	51.83	51.80	2	6,308	0.03%
2018/07/11	6	51.98	6	52.18	50.80	0	6,288	0.00%
2018/07/10	0	0.00	3	50.57	51.70	-3	6,214	-0.05%
2018/07/09	5	51.94	2	50.80	50.40	3	6,133	0.05%
2018/07/06	18	54.18	14	52.81	51.50	4	6,022	0.07%
2018/07/05	20	54.51	16	54.38	54.00	4	5,725	0.07%
2018/07/04	24	54.88	28	54.77	55.90	-4	5,482	-0.07%
2018/07/03	13	52.85	3	52.30	50.90	10	5,082	0.20%
2018/07/02	7	49.59	14	48.95	49.55	-7	4,886	-0.14%
2018/06/29	9	47.31	4.1	47.19	48.05	4.9	4,744	0.10%
2018/06/28	47	49.95	36	49.60	47.60	11	4,587	0.24%
2018/06/27	1	46.90	14	48.30	48.30	-13	4,116	-0.32%
2018/06/26	8	42.48	13	42.38	43.95	-5	3,985	-0.13%
2018/06/25	32	44.96	27	45.63	42.05	5	3,828	0.13%
2018/06/22	20	39.71	23	42.64	42.90	-3	3,486	-0.09%
2018/06/21	0	0.00	1	39.35	39.00	-1	3,223	-0.03%
2018/06/19	1	38.80	0	0.00	38.60	1	3,218	0.03%
2018/06/15	0	0.00	1	39.20	39.20	-1	3,242	-0.03%
2018/06/14	1	38.65	5	38.89	38.60	-4	3,191	-0.13%
2018/06/13	5	39.96	15	38.75	38.85	-10	3,163	-0.32%
2018/06/12	17	40.33	6	41.28	40.50	11	3,083	0.36%
2018/06/11	6	39.33	10	39.87	39.50	-4	2,948	-0.14%
2018/06/08	5	39.32	7	39.21	38.90	-2	2,850	-0.07%
2018/06/07	12	39.97	10	39.77	39.45	2	2,783	0.07%
2018/06/06	19	39.17	24	39.96	39.25	-5	2,654	-0.19%
2018/06/05	23	38.37	15	37.37	37.60	8	2,396	0.33%
2018/06/04	2	36.85	1	36.90	36.90	1	2,193	0.05%
2018/06/01	10	37.09	6	37.08	35.50	4	2,067	0.19%
2018/05/31	63	35.78	62	37.42	37.45	1	1,884	0.05%
2018/05/30	1	34.20	0	0.00	34.05	1	1,756	0.06%
2018/05/29	49	36.67	41	35.45	35.45	8	1,697	0.47%
2018/05/28	2	34.18	2	34.68	34.90	0	1,429	0.00%
2018/05/25	0	0.00	2	31.55	31.75	-2	1,256	-0.16%
2018/05/24	0	0.00	1	31.25	31.10	-1	1,237	-0.08%
2018/05/21	0	0.00	3	31.20	31.20	-3	1,221	-0.25%
2018/05/17	0	0.00	0	31.00	31.00	0	1,218	0.00%
2018/05/16	0	0.00	1	31.90	31.90	-1	1,201	-0.08%
2018/05/15	4	33.14	2	33.25	32.50	2	1,189	0.17%
2018/05/14	3	32.00	3	31.77	32.90	0	1,072	0.00%
2018/05/10	16	31.18	14	30.80	30.75	2	967	0.21%
2018/05/08	1	30.50	0	0.00	30.40	1	939	0.11%
2018/05/07	0	0.00	5	31.85	31.85	-5	914	-0.55%
2018/05/02	0	0.00	5	30.85	30.85	-5	877	-0.57%
2018/04/20	10	32.92	11	32.59	32.00	-1	878	-0.11%
2018/04/17	3	31.63	3	32.10	31.35	0	833	0.00%
2018/04/16	4	31.81	2	32.05	32.00	2	777	0.26%
2018/04/03	0	0.00	2	30.50	30.65	-2	1,024	-0.20%
2018/03/26	2	30.70	0	0.00	30.80	2	1,173	0.17%
2018/03/22	2	32.00	0	0.00	31.30	2	1,175	0.17%
2018/03/21	3	31.10	2	31.53	31.75	1	1,114	0.09%
2018/03/20	1	30.30	1	30.30	30.25	0	1,066	0.00%
2018/03/19	0	0.00	1	30.35	30.45	-1	1,073	-0.09%
2018/03/16	0	0.00	1	30.05	30.00	-1	1,071	-0.09%
2018/03/15	2	30.75	0	0.00	30.55	2	1,070	0.19%
2018/03/12	1	29.70	0	0.00	29.40	1	1,087	0.09%
2018/03/09	1	29.80	0	0.00	29.85	1	1,094	0.09%
2018/03/07	0	0.00	1	30.50	30.00	-1	1,106	-0.09%
2018/03/06	0	0.00	1	30.00	30.95	-1	1,114	-0.09%
2018/02/27	0	0.00	1	29.65	29.35	-1	1,235	-0.08%
2018/02/09	1	28.80	0	0.00	28.60	1	1,235	0.08%
2018/02/08	1	29.10	0	0.00	29.00	1	1,231	0.08%
2018/02/07	1	29.75	1	29.50	29.40	0	1,231	0.00%
2018/02/06	4.1	29.65	0	0.00	28.90	4.1	1,231	0.33%
2018/01/31	1	30.00	1	30.00	30.30	0	1,238	0.00%
2018/01/29	1	30.20	0	0.00	30.30	1	1,250	0.08%
2018/01/26	0	0.00	1	30.55	30.25	-1	1,257	-0.08%
2018/01/18	1	31.00	2	31.53	31.60	-1	1,264	-0.08%
2018/01/11	0	0.00	1	32.65	31.55	-1	1,233	-0.08%
2018/01/10	2	31.20	0	0.00	31.10	2	1,179	0.17%
2018/01/09	0	0.00	1	31.45	31.70	-1	1,178	-0.08%
2018/01/08	3	31.17	0	0.00	31.00	3	1,139	0.26%
2018/01/04	0	0.00	1	33.50	33.50	-1	1,082	-0.09%
2018/01/02	1	30.50	0	0.00	30.55	1	867	0.12%