日揚 (6208)-國票券商分點個股進出

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

日揚

(6208)

可現股當沖

股價
54.5
漲跌
▼0.1
漲幅
-0.18%
成交量
27張
產業
上櫃電子零組件類股
203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

日揚 (6208)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/11/21	0.3	54.62	0	0.00	54.50	0.3	914	0.03%
2024/11/20	0	54.80	2.3	54.78	54.60	-2.3	915	-0.25%
2024/11/19	4.1	54.87	0	55.90	55.00	4.1	917	0.45%
2024/11/18	1.3	54.14	0.8	54.87	54.50	0.4	920	0.05%
2024/11/15	0.6	55.74	0.7	55.87	55.70	-0.2	919	-0.02%
2024/11/14	3.6	56.51	0.9	56.37	56.40	2.7	920	0.30%
2024/11/13	2.7	56.30	0.5	56.46	56.30	2.2	923	0.24%
2024/11/12	1.1	56.20	3.3	56.51	56.50	-2.2	929	-0.23%
2024/11/11	6.7	56.94	2.7	57.56	57.70	3.9	931	0.42%
2024/11/08	0	0.00	0	59.85	58.60	0	923	0.00%
2024/11/07	3.9	58.97	0	0.00	59.00	3.9	922	0.43%
2024/11/06	3.8	58.90	0	0.00	59.00	3.8	924	0.42%
2024/11/05	0.9	58.78	2.1	58.69	59.00	-1.2	925	-0.13%
2024/11/04	0	0.00	0	61.40	59.00	0	925	0.00%
2024/11/01	0.1	60.20	0.7	59.10	60.20	-0.6	925	-0.07%
2024/10/30	0.5	58.30	3.7	59.72	59.10	-3.2	927	-0.35%
2024/10/29	0	61.31	1.6	61.01	60.50	-1.6	920	-0.17%
2024/10/28	1.8	61.67	2	61.55	61.90	-0.3	917	-0.03%
2024/10/25	8	61.85	0.1	61.00	62.00	7.9	919	0.86%
2024/10/24	2.5	61.14	0.5	61.19	61.30	2	919	0.22%
2024/10/23	1.4	61.51	2.5	61.53	61.00	-1.1	922	-0.12%
2024/10/22	5.7	62.52	0.4	62.03	62.00	5.3	927	0.57%
2024/10/21	5.1	61.21	0	0.00	61.70	5.1	934	0.55%
2024/10/18	0	0.00	6.8	60.53	60.00	-6.8	936	-0.73%
2024/10/17	1	60.75	0.7	61.12	61.30	0.3	936	0.03%
2024/10/16	0.4	61.55	4.7	60.90	60.00	-4.3	942	-0.46%
2024/10/15	1.5	62.53	0.9	62.82	62.10	0.6	942	0.07%
2024/10/14	3.1	61.05	1.1	61.09	61.00	2	946	0.21%
2024/10/11	2.9	63.37	4.2	63.16	62.40	-1.3	944	-0.14%
2024/10/09	0.3	64.52	4.6	65.57	64.50	-4.3	939	-0.46%
2024/10/08	2.3	66.03	1.9	65.53	66.40	0.4	936	0.04%
2024/10/07	4.5	65.73	4.3	65.25	66.00	0.2	931	0.03%
2024/10/04	0.7	65.46	8.5	65.70	65.00	-7.9	930	-0.85%
2024/10/01	20.1	68.21	6.5	68.19	68.20	13.6	925	1.47%
2024/09/30	21.9	67.30	0	0.00	66.80	21.9	914	2.39%
2024/09/18	1	55.20	1.3	55.09	54.20	-0.3	910	-0.04%
2024/09/16	0.5	54.67	0.4	54.62	54.20	0	902	0.00%
2024/09/13	1.3	52.75	0.3	54.95	53.80	1	895	0.11%
2024/09/12	1.2	51.21	0.1	51.99	51.10	1.1	877	0.13%
2024/09/11	0	50.80	0.7	50.65	50.00	-0.6	880	-0.07%
2024/09/10	0.9	52.40	1.5	51.08	50.50	-0.6	879	-0.07%
2024/09/09	0.5	52.16	0.1	52.20	52.30	0.4	876	0.04%
2024/09/06	0.1	53.32	1.1	53.32	53.10	-1	873	-0.11%
2024/09/05	2.1	54.43	0.1	54.48	53.70	1.9	871	0.22%
2024/09/04	0.1	52.83	4.4	52.98	51.80	-4.2	856	-0.50%
2024/09/03	0.4	55.04	1	54.90	54.30	-0.6	846	-0.07%
2024/09/02	4	56.33	14	56.99	55.10	-10	842	-1.19%
2024/08/30	15	57.55	6.3	57.12	57.00	8.7	828	1.05%
2024/08/29	5.3	54.85	0.6	54.64	55.00	4.8	772	0.62%
2024/08/28	0.6	56.05	3.8	55.62	55.60	-3.2	759	-0.42%
2024/08/27	1.8	58.54	0.6	58.03	57.70	1.1	731	0.16%
2024/08/26	3.6	58.32	6.2	59.05	57.80	-2.5	698	-0.36%
2024/08/23	3.2	57.51	3.4	56.91	58.00	-0.2	566	-0.04%
2024/08/22	2	56.30	0	0.00	56.90	2	495	0.40%
2024/08/21	4.4	55.76	5.4	55.67	57.80	-1	396	-0.24%
2024/08/20	4.4	54.04	0.7	55.19	53.40	3.7	250	1.48%
2024/08/19	0.4	47.36	0	51.30	51.50	0.4	203	0.21%
2024/08/16	0.2	46.10	0.1	47.00	46.85	0.1	193	0.04%
2024/08/15	0.1	45.34	0	0.00	46.00	0.1	194	0.03%
2024/08/14	0.1	45.45	0	45.45	45.15	0.1	197	0.03%
2024/08/13	0	0.00	0.1	45.92	45.35	-0.1	198	-0.06%
2024/08/12	0	46.05	0.2	46.50	45.95	-0.1	202	-0.07%
2024/08/09	0.3	47.00	0	47.45	46.50	0.3	204	0.14%
2024/08/08	0	47.13	0.1	46.95	47.10	-0.1	204	-0.06%
2024/08/07	0.1	46.55	0.3	46.88	46.90	-0.2	210	-0.09%
2024/08/06	0.3	44.99	0	0.00	45.05	0.3	225	0.15%
2024/08/05	0	0.00	7	44.80	44.90	-7	224	-3.12%
2024/08/02	0	0.00	0	49.58	49.50	0	218	0.00%
2024/08/01	0	48.80	0	48.90	49.35	0	218	0.00%
2024/07/11	0	0.00	0	54.40	52.50	0	242	-0.01%
2024/07/10	0	55.60	0	0.00	54.30	0	245	0.01%
2024/07/09	0	0.00	0.5	55.97	55.60	-0.5	256	-0.20%
2024/07/08	0.4	57.26	1.8	57.87	57.10	-1.4	262	-0.52%
2024/07/05	1.9	56.33	0	0.00	56.70	1.9	276	0.68%
2024/07/02	0	0.00	0.6	54.93	54.70	-0.6	335	-0.17%
2024/07/01	0	0.00	0.9	55.02	54.80	-0.9	348	-0.25%
2024/06/28	0.7	55.70	0.1	55.77	55.40	0.6	373	0.16%
2024/06/27	0.7	55.30	0.1	55.49	55.00	0.6	376	0.16%
2024/06/26	0.2	55.10	0	0.00	55.10	0.2	379	0.06%
2024/06/25	0	0.00	0	54.60	55.00	0	381	0.00%
2024/06/20	0	0.00	0.1	56.00	55.70	-0.1	411	-0.02%
2024/06/19	0.1	56.30	0	0.00	56.00	0.1	413	0.02%
2024/06/18	0	0.00	0.6	56.76	56.20	-0.6	415	-0.14%
2024/06/17	0.5	55.73	1	55.95	55.90	-0.5	421	-0.12%
2024/06/14	1	55.70	0	0.00	55.50	1	441	0.24%
2024/06/05	0	0.00	0	57.50	57.10	0	492	0.00%
2024/06/04	0	56.90	0.1	58.50	57.40	-0.1	521	-0.02%
2024/06/03	0.1	56.64	0	56.80	56.60	0.1	533	0.02%
2024/05/31	0	57.00	0.2	56.96	56.60	-0.2	542	-0.04%
2024/05/30	0.2	57.00	0.8	57.06	56.80	-0.6	562	-0.10%
2024/05/29	0.8	57.48	0.6	57.62	57.00	0.2	600	0.04%
2024/05/28	0	56.70	0.5	56.99	57.00	-0.4	645	-0.07%
2024/05/27	1	56.70	0	0.00	56.90	1	722	0.15%
2024/05/24	0	0.00	0	55.50	55.50	0	876	0.00%
2024/05/23	0	0.00	0.5	55.69	55.40	-0.5	916	-0.06%
2024/05/22	0.5	55.82	0	0.00	56.00	0.5	920	0.06%
2024/05/13	0	0.00	0.1	56.50	55.90	-0.1	913	-0.01%
2024/05/10	0.1	56.80	0.3	57.61	55.30	-0.2	909	-0.03%
2024/05/09	3.3	59.81	0.2	60.00	59.60	3.1	895	0.34%
2024/05/08	0.1	59.27	0	60.43	59.40	0	893	0.00%
2024/05/07	0.2	58.60	4.2	58.90	58.90	-4	892	-0.45%
2024/05/06	0	0.00	0.5	59.33	59.30	-0.5	891	-0.06%
2024/05/03	0	0.00	3	59.50	59.40	-3	889	-0.34%
2024/05/02	0	59.40	3.4	59.24	59.20	-3.4	887	-0.38%
2024/04/30	0	0.00	6.2	59.82	59.70	-6.2	885	-0.70%
2024/04/29	1.4	59.88	5	60.10	59.90	-3.6	884	-0.40%
2024/04/26	0.3	60.20	5.6	59.32	59.50	-5.2	883	-0.59%
2024/04/25	0	0.00	0.7	60.16	59.70	-0.7	881	-0.08%
2024/04/24	1.4	60.28	0.4	60.61	60.60	0.9	877	0.11%
2024/04/23	0.2	59.03	0.2	59.37	58.90	0	872	0.00%
2024/04/22	0.3	58.90	0.5	59.16	58.90	-0.2	871	-0.02%
2024/04/19	0.5	59.10	1.1	59.66	59.40	-0.6	866	-0.07%
2024/04/18	3.5	61.69	0.4	61.99	62.00	3.1	849	0.36%
2024/04/17	0.2	61.46	0.9	61.83	61.50	-0.7	845	-0.08%
2024/04/16	0.4	60.49	0.2	60.14	60.90	0.2	839	0.02%
2024/04/15	0.9	62.11	1.1	62.24	62.50	-0.2	824	-0.02%
2024/04/12	18.8	62.76	0.1	63.29	62.70	18.7	809	2.31%
2024/04/11	9.6	62.32	2.4	62.33	62.00	7.2	801	0.90%
2024/04/10	0.4	63.84	8.2	63.87	64.10	-7.8	781	-1.00%
2024/04/09	4.6	63.73	2.6	62.96	63.60	1.9	765	0.25%
2024/04/08	2.2	61.35	0.1	60.68	61.60	2.1	724	0.29%
2024/04/03	0	0.00	1.3	61.03	61.20	-1.3	713	-0.18%
2024/04/02	1.4	61.59	2	61.16	62.00	-0.6	700	-0.09%
2024/04/01	0.2	58.39	0.7	58.51	58.60	-0.5	674	-0.08%
2024/03/29	0.6	59.02	0.5	58.55	58.30	0.1	671	0.01%
2024/03/28	0	0.00	0.1	59.37	59.40	-0.1	669	-0.01%
2024/03/27	0	59.23	0.3	59.50	60.00	-0.2	667	-0.04%
2024/03/26	3.5	59.42	0.8	59.21	59.00	2.7	665	0.41%
2024/03/25	5.1	59.83	3.7	60.04	60.60	1.4	650	0.21%
2024/03/22	0.7	59.61	0.1	59.90	59.40	0.6	632	0.09%
2024/03/21	3.6	59.19	0.4	59.20	59.50	3.2	627	0.51%
2024/03/20	0.7	59.40	0.6	59.41	58.80	0.1	624	0.02%
2024/03/19	0.6	58.95	0.8	58.70	59.00	-0.2	613	-0.03%
2024/03/18	0.1	56.00	0	55.70	56.20	0.1	592	0.01%
2024/03/15	0.7	55.22	0.1	55.80	55.50	0.6	590	0.10%
2024/03/14	0.1	55.80	0.1	56.18	56.10	0	590	0.01%
2024/03/13	0.1	55.10	1	56.80	57.40	-0.9	585	-0.16%
2024/03/12	0	57.80	0.2	57.51	57.60	-0.2	559	-0.03%
2024/03/11	0.2	57.20	0.2	57.30	57.00	-0.1	553	-0.01%
2024/03/08	0.2	55.15	0.4	60.12	57.10	-0.2	539	-0.04%
2024/03/07	0.4	61.40	1.6	60.97	60.20	-1.2	509	-0.23%
2024/03/06	0.3	60.83	1.1	60.69	61.00	-0.7	496	-0.15%
2024/03/05	3.1	60.10	0.4	60.02	60.20	2.8	486	0.57%
2024/03/04	1.1	61.96	1.4	62.63	61.90	-0.3	464	-0.06%
2024/03/01	1.8	64.52	0.4	62.77	62.90	1.5	427	0.35%
2024/02/27	3.4	61.19	7.5	60.94	62.00	-4.1	301	-1.35%
2024/02/26	0.2	54.59	1.1	54.13	57.60	-0.9	143	-0.64%
2024/02/23	0	52.43	0.6	52.76	52.40	-0.6	102	-0.63%
2024/02/22	0.4	53.28	0	0.00	53.30	0.4	98	0.36%
2024/02/21	0.8	52.82	0	52.80	53.30	0.7	96	0.75%
2024/02/20	0.1	52.40	0.1	52.72	52.50	0	94	0.02%
2024/02/19	0.2	51.94	0.2	52.96	52.60	0	92	-0.02%
2024/02/16	0.5	51.34	0.2	51.57	51.60	0.3	87	0.38%
2024/02/15	0	50.50	0.7	51.42	50.80	-0.7	86	-0.84%
2024/02/05	0.4	51.64	0	0.00	51.80	0.4	83	0.48%
2024/02/02	0.4	51.66	0	0.00	51.80	0.4	82	0.51%
2024/02/01	0.5	51.19	0	51.00	51.60	0.5	81	0.62%
2024/01/31	0.2	50.80	0	0.00	51.10	0.2	80	0.19%
2024/01/30	0	0.00	0.1	50.92	50.70	-0.1	79	-0.13%
2024/01/29	1.8	50.23	0	50.10	51.00	1.8	78	2.27%
2024/01/26	0.2	50.06	0.4	50.29	50.00	-0.2	77	-0.27%
2024/01/25	0.8	50.19	0.1	50.60	50.30	0.7	78	0.90%
2024/01/24	0.7	50.11	0	0.00	50.30	0.7	77	0.88%
2024/01/17	1	48.90	0	0.00	48.55	1	73	1.37%
2024/01/16	0	0.00	0.1	49.10	48.95	-0.1	72	-0.20%
2024/01/15	0	0.00	0	49.90	49.25	0	72	0.00%
2024/01/11	0.1	49.00	0	49.20	49.00	0.1	71	0.20%
2024/01/10	0	49.20	5	49.32	49.10	-5	70	-7.05%
2024/01/09	0	0.00	0.6	49.00	49.05	-0.6	68	-0.81%
2024/01/08	0.3	49.07	0	0.00	49.15	0.3	68	0.49%
2024/01/05	0.1	49.00	0.3	49.25	49.25	-0.1	68	-0.21%
2024/01/04	0.1	48.95	0.1	49.30	49.25	0	69	-0.01%
2024/01/03	0.4	48.98	0.2	49.36	49.30	0.2	72	0.29%
2024/01/02	0	0.00	0.2	48.60	48.90	-0.2	72	-0.31%
2023/12/29	0	0.00	0.1	48.60	48.55	-0.1	71	-0.08%
2023/12/28	0.1	48.65	0.4	48.72	48.70	-0.3	71	-0.49%
2023/12/27	0.3	48.74	0	0.00	48.90	0.3	71	0.47%
2023/12/26	0	0.00	0.7	48.97	49.00	-0.7	72	-0.99%
2023/12/25	0.1	49.16	0	0.00	49.00	0.1	71	0.08%
2023/12/22	5.4	49.56	0	49.28	49.30	5.4	70	7.66%
2023/12/21	0	0.00	0	49.30	49.15	0	70	-0.01%
2023/12/20	0.1	49.00	0.5	49.12	48.95	-0.4	69	-0.55%
2023/12/19	0	0.00	0.1	48.97	49.10	-0.1	69	-0.08%
2023/12/18	0.1	48.95	0.4	48.71	49.10	-0.3	69	-0.44%
2023/12/15	0	0.00	0.1	49.75	49.45	-0.1	70	-0.11%
2023/12/14	0.1	49.00	0.4	49.20	49.45	-0.4	69	-0.54%
2023/12/12	0	0.00	0.8	49.12	48.90	-0.8	72	-1.13%
2023/12/11	0.5	49.37	0	49.50	49.60	0.5	72	0.72%
2023/12/08	0.8	47.91	0	0.00	48.20	0.8	68	1.21%
2023/12/07	0.8	47.34	0	0.00	48.10	0.8	68	1.18%
2023/12/06	0.1	48.15	0	48.20	48.30	0	68	0.05%
2023/12/05	0	0.00	0.4	48.73	48.35	-0.4	70	-0.54%
2023/12/04	0.1	48.40	0	0.00	48.65	0.1	73	0.12%
2023/12/01	0.4	48.40	0.1	48.92	48.70	0.3	75	0.39%
2023/11/30	0.3	48.56	0.1	48.50	48.35	0.3	75	0.38%
2023/11/29	0	0.00	0	48.15	48.10	0	76	0.00%
2023/11/27	0.3	47.77	0	0.00	48.00	0.3	77	0.36%
2023/11/22	0	0.00	0.2	47.68	47.60	-0.2	81	-0.28%
2023/11/21	0.2	47.60	0.8	47.87	47.75	-0.6	82	-0.73%
2023/11/20	0.8	47.59	0	0.00	47.80	0.8	84	0.99%
2023/11/17	0	0.00	0	47.60	47.75	0	86	-0.02%
2023/11/16	0	0.00	0.1	47.60	47.55	-0.1	89	-0.09%
2023/11/15	0.1	47.00	0	0.00	47.60	0.1	91	0.11%
2023/11/02	0	0.00	0	47.20	47.15	0	133	-0.02%
2023/11/01	0	0.00	0	47.30	47.20	0	133	-0.03%
2023/10/30	0	0.00	0.1	47.97	47.40	-0.1	134	-0.07%
2023/10/27	0	47.50	0.1	48.00	47.60	-0.1	134	-0.08%
2023/10/26	0.3	47.50	0	0.00	47.70	0.3	135	0.20%
2023/10/18	0	0.00	0	47.50	47.50	0	141	-0.03%
2023/10/17	0	47.90	0	0.00	47.70	0	142	0.01%
2023/10/16	0	0.00	0	48.66	47.70	0	142	-0.02%
2023/10/13	0	47.65	0	0.00	48.00	0	143	0.00%
2023/10/12	0.1	47.15	0	0.00	47.50	0.1	145	0.04%
2023/10/04	0	0.00	0	48.45	47.90	0	141	0.00%
2023/10/03	0	48.15	0	0.00	48.50	0	143	0.00%
2023/10/02	0	48.20	0	0.00	47.85	0	142	0.00%
2023/09/28	0	0.00	0	47.35	48.10	0	142	0.00%
2023/09/21	0	0.00	0	48.35	47.95	0	148	0.00%
2023/09/20	0	48.10	0	0.00	48.40	0	149	0.00%
2023/09/11	0	0.00	0	48.62	49.00	0	151	-0.02%
2023/09/08	0	48.00	0	0.00	48.30	0	150	0.02%
2023/08/07	0	0.00	0.5	51.39	51.10	-0.5	122	-0.41%
2023/08/04	0	51.70	0.2	51.74	51.90	-0.2	121	-0.13%
2023/08/02	0.7	51.00	0	0.00	51.60	0.7	123	0.53%
2023/08/01	0	0.00	0	52.05	51.80	0	125	-0.03%
2023/07/31	0	52.00	0	52.00	51.70	0	124	-0.01%
2023/07/28	0	51.50	0	52.00	51.70	0	124	0.03%
2023/07/27	0	51.00	0	0.00	51.40	0	124	0.00%
2023/07/18	0	0.00	0	52.80	52.20	0	125	0.00%
2023/07/17	0	52.40	0	0.00	52.10	0	126	0.00%
2023/06/13	0	0.00	1	54.70	54.40	-1	145	-0.69%
2023/06/12	0	0.00	0.2	58.29	54.70	-0.2	148	-0.13%
2023/06/09	1.2	55.68	0	0.00	55.80	1.2	148	0.80%
2023/06/08	0	0.00	0	55.80	55.30	0	148	0.00%
2023/06/07	0	55.60	0.6	55.87	55.70	-0.6	148	-0.38%
2023/06/06	0.6	54.20	0	0.00	54.70	0.6	143	0.40%
2023/05/30	0	0.00	0.5	54.04	54.00	-0.5	160	-0.32%
2023/05/29	0.5	53.80	0	0.00	54.00	0.5	163	0.31%
2023/05/22	0	0.00	0.2	54.00	53.80	-0.2	166	-0.10%
2023/05/19	0.2	53.80	0	0.00	53.90	0.2	167	0.10%
2023/05/17	0	0.00	0.1	54.08	53.80	-0.1	169	-0.05%
2023/05/16	0	53.90	0.4	54.21	54.10	-0.4	169	-0.25%
2023/05/15	0.3	54.30	0	54.30	54.40	0.3	168	0.18%
2023/05/12	0.2	53.50	0	0.00	54.10	0.2	169	0.12%
2023/05/11	0	0.00	0.1	54.50	54.30	-0.1	182	-0.03%
2023/05/10	0	0.00	0.2	54.58	54.50	-0.2	182	-0.09%
2023/05/09	0.2	54.50	0.2	54.70	54.30	0	182	-0.02%
2023/05/08	0	0.00	0.5	54.33	54.20	-0.5	180	-0.25%
2023/05/05	0.7	54.10	0	0.00	54.50	0.7	179	0.39%
2023/05/04	0	0.00	0	54.50	54.50	0	181	-0.02%
2023/05/03	0	54.20	0	0.00	54.30	0	181	0.02%
2023/05/02	0	54.10	0.1	54.36	54.40	-0.1	181	-0.08%
2023/04/28	0.2	54.30	0	0.00	54.20	0.2	182	0.09%
2023/04/25	0	0.00	1	54.10	53.90	-1	180	-0.55%
2023/04/24	0	53.70	0	0.00	53.90	0	179	0.00%
2023/04/18	0	0.00	0	54.00	54.10	0	174	-0.01%
2023/04/17	0	0.00	0	54.30	54.10	0	172	-0.01%
2023/04/14	0	54.20	0	0.00	54.30	0	170	0.02%
2023/04/12	0	0.00	1.2	53.74	53.50	-1.2	168	-0.72%
2023/04/11	0.5	55.32	0	0.00	55.50	0.5	156	0.29%
2023/04/10	0.2	55.04	5.2	55.21	55.00	-5	154	-3.25%
2023/04/07	0	54.80	0	54.90	55.00	0	150	0.00%
2023/04/06	0.2	54.49	0	54.30	54.90	0.1	147	0.09%
2023/03/31	0	0.00	0.3	53.80	53.90	-0.3	144	-0.23%
2023/03/30	0.6	53.50	0	53.50	53.60	0.5	143	0.38%
2023/03/29	0	0.00	0	53.50	53.50	0	142	-0.01%
2023/03/28	0	53.50	0	53.50	53.50	0	143	0.00%
2023/03/27	0.1	53.75	0	0.00	54.10	0.1	146	0.09%
2023/03/24	0.3	53.50	0	53.60	53.70	0.3	145	0.20%
2023/03/23	0	53.00	0	0.00	53.20	0	144	0.00%
2023/03/21	0	0.00	0	52.20	51.90	0	142	-0.01%
2023/03/20	0	52.10	0.2	52.28	51.90	-0.2	139	-0.11%
2023/03/17	0.1	51.90	0	52.40	52.40	0.1	137	0.10%
2023/03/16	0	52.00	0.2	52.77	52.10	-0.1	136	-0.11%
2023/03/15	0.2	53.20	0	0.00	52.80	0.2	136	0.14%
2023/03/14	0	0.00	0.4	55.70	55.30	-0.4	130	-0.34%
2023/03/13	0.4	54.50	0	0.00	55.40	0.4	126	0.35%
2023/03/09	0	0.00	0.3	56.70	56.20	-0.3	117	-0.24%
2023/03/08	0.3	56.32	0	56.35	56.40	0.2	113	0.21%
2023/03/07	0	54.60	0	0.00	55.10	0	99	0.05%
2023/02/23	0	0.00	0	54.00	53.90	0	89	0.00%
2023/02/22	0	53.50	0	0.00	53.80	0	88	0.00%
2023/02/20	0	0.00	0.8	53.08	53.30	-0.8	87	-0.91%
2023/02/17	0	0.00	0.1	53.30	53.30	-0.1	86	-0.06%
2023/02/16	0	0.00	0.9	53.35	53.50	-0.9	85	-1.04%
2023/02/15	0	0.00	0.6	53.50	53.50	-0.6	85	-0.73%
2023/02/14	0	53.60	0.5	53.99	53.70	-0.4	83	-0.54%
2023/02/13	0	53.40	0	0.00	53.70	0	83	0.02%
2023/02/10	0	53.40	0.3	53.60	53.50	-0.3	82	-0.36%
2023/02/09	0	53.66	1.1	53.85	53.60	-1.1	80	-1.33%
2023/02/07	0	0.00	0.1	52.06	51.80	-0.1	67	-0.17%
2023/02/06	0	0.00	0.1	51.78	51.80	-0.1	67	-0.11%
2023/02/03	0	51.50	0.4	51.50	51.60	-0.4	67	-0.60%
2023/02/02	1.2	51.04	0.1	51.30	51.30	1.2	65	1.79%
2023/02/01	0	51.10	0	0.00	51.40	0	65	0.01%
2023/01/31	0.2	50.90	0	0.00	51.10	0.2	65	0.31%
2023/01/30	1	50.80	2	50.90	51.10	-1	65	-1.53%
2023/01/17	0	0.00	0	50.00	50.30	0	66	0.00%
2023/01/16	0	0.00	0.2	49.88	49.95	-0.2	66	-0.23%
2023/01/12	0.6	49.92	0	0.00	50.20	0.6	66	0.85%
2023/01/11	1.4	49.86	0	0.00	50.10	1.4	66	2.14%
2023/01/10	0.1	49.32	0	50.00	50.10	0.1	66	0.14%
2023/01/09	0	0.00	0.2	49.87	50.00	-0.2	66	-0.22%
2023/01/06	0	0.00	0	49.85	50.00	0	67	-0.02%
2023/01/05	0	0.00	0.4	49.80	49.85	-0.4	71	-0.54%
2023/01/04	0	0.00	0.1	49.85	49.80	-0.1	75	-0.14%
2023/01/03	0	0.00	0	49.60	49.85	0	82	-0.03%
2022/12/30	0.5	49.59	0	0.00	49.50	0.5	82	0.57%
2022/12/29	0.2	48.50	0	0.00	49.55	0.2	82	0.22%
2022/12/28	0	0.00	0.5	49.37	49.40	-0.5	83	-0.54%
2022/12/26	0	0.00	0.2	49.81	49.85	-0.2	83	-0.19%
2022/12/23	0	0.00	0	49.70	49.90	0	86	-0.03%
2022/12/22	0	0.00	0.6	50.00	50.00	-0.6	87	-0.67%
2022/12/21	0	0.00	0.1	50.12	49.80	-0.1	92	-0.13%
2022/12/20	1	49.90	11.1	50.03	50.20	-10.1	94	-10.71%
2022/12/19	8	50.65	11.1	50.45	50.80	-3	99	-3.08%
2022/12/16	0	0.00	0.1	49.55	49.90	-0.1	98	-0.10%
2022/12/15	0.1	49.60	0.2	49.70	49.75	-0.1	100	-0.10%
2022/12/14	0.1	49.58	0	0.00	49.75	0.1	101	0.06%
2022/12/13	0	0.00	0.4	49.50	49.60	-0.4	102	-0.36%
2022/12/12	0	0.00	0	49.30	49.50	0	103	0.00%
2022/12/09	0.2	49.70	0	49.70	49.90	0.2	106	0.19%
2022/12/08	0.3	49.65	0	49.50	49.60	0.3	109	0.24%
2022/12/07	0	0.00	5.6	49.55	49.80	-5.6	111	-4.99%
2022/12/06	0	0.00	0.2	50.00	49.80	-0.2	116	-0.17%
2022/12/05	20.1	50.21	2	50.30	50.30	18.1	125	14.47%
2022/12/02	0.5	49.69	0	0.00	49.95	0.5	128	0.37%
2022/12/01	0.1	49.60	0.1	50.00	49.95	0	132	-0.01%
2022/11/30	0.3	49.23	0	49.00	49.65	0.3	139	0.18%
2022/11/29	0.6	48.90	0	0.00	49.00	0.6	154	0.36%
2022/11/28	1.3	48.83	0	0.00	49.20	1.3	174	0.73%
2022/11/25	0	48.50	0.1	48.50	48.55	-0.1	181	-0.04%
2022/11/24	0.2	48.33	0	0.00	48.55	0.2	199	0.10%
2022/11/21	0	0.00	0	48.20	48.15	0	227	0.00%
2022/11/18	0	0.00	0	48.00	48.00	0	228	-0.02%
2022/11/16	0	48.00	0.1	48.30	47.85	0	228	-0.01%
2022/11/15	0.1	47.45	0.6	47.65	47.85	-0.5	227	-0.21%
2022/11/14	0	0.00	0.2	47.88	47.80	-0.2	229	-0.09%
2022/11/11	0	0.00	0.1	48.20	48.00	-0.1	228	-0.02%
2022/11/10	0	0.00	0	47.61	47.50	0	228	-0.01%
2022/11/09	0	0.00	0.3	47.39	47.50	-0.3	229	-0.12%
2022/11/08	0.1	47.00	0	47.10	46.90	0.1	229	0.06%
2022/11/07	0.4	46.60	0	0.00	47.00	0.4	228	0.18%
2022/11/04	0	0.00	0	45.50	45.90	0	228	-0.02%
2022/11/03	0	0.00	0.2	44.88	44.80	-0.2	227	-0.08%
2022/11/02	0	0.00	0	45.30	45.20	0	227	0.00%
2022/10/31	0.5	44.50	0.1	44.60	44.75	0.4	227	0.20%
2022/10/28	0	0.00	0.4	44.61	44.50	-0.4	228	-0.18%
2022/10/27	0.1	45.03	0	0.00	45.35	0.1	227	0.07%
2022/10/26	0	0.00	0	45.00	44.90	0	228	0.00%
2022/10/25	0.1	45.00	0.1	45.00	44.80	0	227	0.00%
2022/10/24	0	45.05	0.1	46.00	45.20	-0.1	225	-0.03%
2022/10/21	0	0.00	0.2	45.05	45.05	-0.2	225	-0.09%
2022/10/20	0	0.00	0.1	45.40	45.30	-0.1	225	-0.02%
2022/10/19	0.4	45.80	0.2	45.80	45.80	0.2	225	0.10%
2022/10/18	0.1	45.55	0	0.00	45.80	0.1	224	0.05%
2022/10/17	0	0.00	0.1	45.92	45.75	-0.1	224	-0.03%
2022/10/14	0.2	45.65	0	46.44	46.50	0.2	224	0.08%
2022/10/13	0.5	45.62	0.4	46.30	45.35	0	223	0.02%
2022/10/12	0.4	46.71	0	0.00	47.10	0.4	219	0.19%
2022/10/11	0	45.75	0	0.00	46.90	0	216	0.00%
2022/10/07	0	0.00	0.6	47.70	47.80	-0.6	211	-0.30%
2022/10/06	0	0.00	0.2	47.60	48.00	-0.2	211	-0.09%
2022/10/05	0	0.00	0.2	48.05	48.00	-0.2	211	-0.09%
2022/10/04	0.3	47.50	0	0.00	47.90	0.3	211	0.13%
2022/10/03	0.7	47.30	0.3	46.75	47.25	0.5	213	0.22%
2022/09/30	0.3	46.90	0	0.00	47.30	0.3	215	0.12%
2022/09/29	0	0.00	0	47.10	47.50	0	214	-0.02%
2022/09/28	0	48.35	0.3	47.34	46.55	-0.3	215	-0.13%
2022/09/27	0.3	48.28	0	0.00	48.50	0.3	210	0.15%
2022/09/23	0	0.00	0	49.50	49.00	0	210	-0.01%
2022/09/22	0	49.43	0	0.00	49.80	0	209	0.01%
2022/09/15	0	0.00	1.1	51.00	50.70	-1.1	209	-0.50%
2022/09/14	0.1	49.45	0	0.00	50.90	0.1	208	0.03%
2022/09/13	0	0.00	2.6	51.26	50.80	-2.6	207	-1.27%
2022/09/12	2.6	51.32	0	0.00	51.40	2.6	209	1.25%
2022/09/08	0	50.50	0	0.00	51.20	0	202	0.00%
2022/09/05	0	0.00	0.2	52.78	51.60	-0.2	191	-0.12%
2022/09/02	2	54.90	10.4	54.89	54.40	-8.4	177	-4.70%
2022/09/01	4.1	54.44	18.4	54.62	53.70	-14.3	157	-9.05%
2022/08/31	28	55.26	0	0.00	55.00	28	150	18.65%
2022/08/30	0.5	54.00	0.2	53.89	53.90	0.3	131	0.26%
2022/08/29	0	51.00	0	51.50	53.90	0	125	0.00%
2022/08/26	0	51.20	0	49.45	51.90	0	114	-0.01%
2022/08/25	0.5	49.50	0	49.68	49.25	0.5	107	0.46%
2022/08/24	0	0.00	0.2	49.30	49.40	-0.2	109	-0.14%
2022/08/23	0	0.00	0.3	49.50	49.45	-0.3	110	-0.25%
2022/08/22	0	0.00	0	50.50	49.60	0	112	0.00%
2022/08/19	0.4	49.50	0	0.00	50.00	0.4	112	0.39%
2022/08/16	0	0.00	0	49.35	49.50	0	111	-0.01%
2022/08/15	0	0.00	0.1	49.55	49.45	-0.1	111	-0.06%
2022/08/12	0.1	49.40	0.3	49.50	49.45	-0.2	111	-0.17%
2022/08/11	0	0.00	0.1	49.05	49.50	-0.1	112	-0.06%
2022/08/10	0	0.00	0	49.00	49.40	0	113	-0.04%
2022/08/09	0.4	48.81	0.1	48.60	49.00	0.3	115	0.25%
2022/08/08	0	0.00	0	48.90	48.95	0	116	-0.02%
2022/08/05	0	48.10	0	0.00	48.90	0	119	0.04%
2022/08/04	0.1	47.70	0.3	47.98	47.80	-0.3	130	-0.19%
2022/08/03	0	0.00	0	47.95	47.70	0	133	-0.01%
2022/08/02	0	48.20	0.1	47.81	48.40	0	139	-0.03%
2022/08/01	0.3	48.55	0	0.00	48.60	0.3	143	0.17%
2022/07/28	0	49.10	0.2	49.45	49.30	-0.2	145	-0.11%
2022/07/27	0.3	48.55	0	0.00	49.45	0.3	146	0.19%
2022/07/25	0	0.00	0.1	49.15	49.10	-0.1	148	-0.09%
2022/07/22	0.1	49.00	0	0.00	49.15	0.1	151	0.09%
2022/07/21	0	0.00	0.1	48.80	48.90	-0.1	165	-0.05%
2022/07/20	0	0.00	0	49.00	48.90	0	168	-0.01%
2022/07/19	0.1	48.50	0	49.00	48.95	0.1	174	0.06%
2022/07/18	0	48.45	0	48.80	48.60	0	176	-0.02%
2022/07/14	0	46.32	0	0.00	47.20	0	179	0.02%
2022/07/12	0	0.00	0	46.59	46.40	0	182	-0.02%
2022/07/11	0	0.00	0.7	47.70	47.45	-0.7	188	-0.35%
2022/07/08	0	47.50	0	47.80	47.65	0	191	0.00%
2022/07/07	0.3	46.52	0	0.00	47.05	0.3	193	0.14%
2022/07/06	0.1	46.26	0	46.50	46.20	0	197	0.02%
2022/07/04	0	44.75	0.1	45.25	45.10	0	212	-0.02%
2022/07/01	0.1	44.55	0	45.05	44.80	0.1	249	0.05%
2022/06/30	0	0.00	0	45.85	45.65	0	264	0.00%
2022/06/29	0	46.35	0.2	46.90	46.65	-0.2	269	-0.06%
2022/06/27	0.5	47.50	0	0.00	47.70	0.5	276	0.16%
2022/06/24	0	0.00	0.1	45.65	45.60	-0.1	277	-0.03%
2022/06/23	0	44.85	0.1	44.90	45.00	-0.1	280	-0.04%
2022/06/22	0	45.45	0.5	45.71	45.20	-0.5	281	-0.18%
2022/06/21	0.4	47.00	0.1	47.20	47.35	0.3	290	0.09%
2022/06/20	0.1	46.90	0.6	47.31	46.65	-0.5	302	-0.18%
2022/06/17	0	48.70	0	49.28	48.90	0	296	-0.01%
2022/06/16	0	0.00	0.2	49.73	49.30	-0.2	296	-0.05%
2022/06/15	0	0.00	0.1	49.95	49.85	-0.1	298	-0.03%
2022/06/14	0	49.63	0.1	49.30	49.95	-0.1	301	-0.05%
2022/06/13	0	49.85	0	50.13	49.75	0	309	0.00%
2022/06/09	0	51.00	0.2	51.30	51.30	-0.2	331	-0.06%
2022/06/02	0	0.00	0.8	50.60	50.70	-0.8	397	-0.20%
2022/05/30	0	50.00	0	0.00	50.00	0	426	0.00%
2022/05/27	2.4	49.20	0	0.00	49.50	2.4	434	0.55%
2022/05/26	0	0.00	0	49.95	49.15	0	445	0.00%
2022/05/25	0	49.15	0.2	51.99	49.40	-0.2	458	-0.05%
2022/05/24	0	0.00	0	49.50	49.45	0	474	0.00%
2022/05/23	0	49.85	0	0.00	50.00	0	492	0.00%
2022/05/20	0.4	49.70	0	0.00	49.95	0.4	506	0.07%
2022/05/19	0	0.00	0	49.50	49.50	0	508	0.00%
2022/05/18	0.2	49.86	0	0.00	50.40	0.2	509	0.05%
2022/05/17	0	49.25	0	0.00	49.55	0	513	0.00%
2022/05/13	0.3	49.00	0	0.00	48.90	0.3	527	0.06%
2022/05/12	0	0.00	0	50.50	48.55	0	535	0.00%
2022/05/11	0	51.28	0	51.80	51.20	0	528	0.00%
2022/05/10	0	50.90	0	0.00	52.00	0	533	0.00%
2022/05/09	0	0.00	0	52.50	51.70	0	533	0.00%
2022/05/06	0	52.67	0	0.00	52.90	0	533	0.00%
2022/05/05	0	0.00	0	53.30	53.60	0	536	0.00%
2022/05/04	0	0.00	0.1	53.20	53.30	-0.1	548	-0.01%
2022/05/03	0.1	53.20	0	0.00	53.30	0.1	564	0.02%
2022/04/28	0.2	53.00	0	53.00	52.90	0.2	592	0.03%
2022/04/27	0	51.30	0	0.00	53.00	0	595	0.00%
2022/04/26	0	0.00	0	53.52	53.00	0	593	-0.01%
2022/04/25	0	53.30	0	0.00	53.50	0	616	0.00%
2022/04/19	0	0.00	0	54.50	54.30	0	752	0.00%
2022/04/18	0	54.08	0	0.00	53.90	0	775	0.00%
2022/04/15	0	0.00	0	54.30	54.70	0	805	0.00%
2022/04/14	0	0.00	0	54.60	55.00	0	861	0.00%
2022/04/13	0	54.00	0	53.95	54.20	0	930	0.00%
2022/04/12	0	52.60	0	0.00	53.70	0	1,092	0.00%
2022/04/11	0	0.00	0.1	54.50	53.70	-0.1	1,479	-0.01%
2022/04/08	0.1	54.90	0	55.20	55.10	0.1	1,548	0.01%
2022/04/07	0	58.10	0.2	57.69	54.90	-0.2	1,881	-0.01%
2022/04/06	0.2	56.98	0.2	58.10	58.20	0	2,344	0.00%
2022/04/01	0.2	55.64	0.2	55.20	56.00	0	2,417	0.00%
2022/03/31	0.1	55.00	0	0.00	55.50	0.1	2,431	0.00%
2022/03/30	0.1	55.10	0	0.00	55.30	0.1	2,435	0.00%
2022/03/29	0	0.00	1.1	55.21	54.60	-1.1	2,440	-0.05%
2022/03/28	0.1	54.30	0	54.80	54.60	0.1	2,451	0.00%
2022/03/24	0	55.97	0.2	55.80	55.50	-0.2	2,456	-0.01%
2022/03/23	0.2	55.40	0	0.00	55.40	0.2	2,448	0.01%
2022/03/22	0.1	54.11	0	0.00	54.60	0.1	2,439	0.00%
2022/03/21	0	54.30	0	54.50	54.20	0	2,440	0.00%
2022/03/18	0	54.20	0	54.50	54.40	0	2,450	0.00%
2022/03/17	0	53.79	0	0.00	54.00	0	2,461	0.00%
2022/03/16	0	0.00	0	53.80	53.50	0	2,462	0.00%
2022/03/15	0	53.50	0.1	53.90	53.50	-0.1	2,459	0.00%
2022/03/14	1.1	55.19	1	55.70	55.70	0.1	2,453	0.00%
2022/03/10	0	0.00	0	55.20	56.30	0	2,464	0.00%
2022/03/09	0	54.01	0	0.00	54.40	0	2,447	0.00%
2022/03/03	1	54.40	0	0.00	54.40	1	2,446	0.04%
2022/03/02	0	0.00	0.1	54.36	54.90	-0.1	2,472	0.00%
2022/02/25	0	0.00	0	53.50	53.50	0	2,497	0.00%
2022/02/24	0	0.00	0	53.70	53.70	0	2,500	0.00%
2022/02/23	0.1	55.16	2	55.80	54.60	-1.9	2,495	-0.08%
2022/02/22	0	55.00	0	0.00	55.00	0	2,492	0.00%
2022/02/21	0	0.00	0	54.50	54.10	0	2,506	0.00%
2022/02/18	0	0.00	0.2	54.24	54.50	-0.2	2,644	-0.01%
2022/02/17	0.2	54.20	0.1	54.95	54.10	0.1	2,721	0.00%
2022/02/16	0.1	53.84	0.1	54.29	54.80	-0.1	2,731	0.00%
2022/02/15	0.1	53.30	0	0.00	53.00	0.1	2,727	0.01%
2022/02/11	0	0.00	0	54.20	53.90	0	2,729	0.00%
2022/02/10	0	55.50	0	0.00	54.10	0	2,743	0.00%
2022/02/08	0	0.00	0.2	54.39	54.50	-0.2	2,809	-0.01%
2022/02/07	0.2	53.35	0.2	53.18	54.00	0	2,862	0.00%
2022/01/26	0.2	53.50	0	0.00	52.80	0.2	2,904	0.01%
2022/01/25	0	0.00	0.4	53.70	52.90	-0.4	2,981	-0.01%
2022/01/24	0.4	52.99	0	52.97	54.60	0.4	2,973	0.01%
2022/01/21	0	55.00	0.2	54.57	53.50	-0.2	2,961	-0.01%
2022/01/20	0.1	54.79	0	0.00	55.00	0.1	2,946	0.00%
2022/01/19	2	54.40	0	55.00	54.40	2	2,941	0.07%
2022/01/17	0	0.00	0.2	55.00	55.50	-0.2	2,908	-0.01%
2022/01/14	0.2	55.66	0	55.58	53.90	0.1	2,893	0.00%
2022/01/13	0	55.71	0.4	56.10	55.00	-0.3	2,827	-0.01%
2022/01/12	3.5	55.88	3	56.53	57.70	0.5	2,796	0.02%
2022/01/11	0	56.00	1	54.90	54.80	-1	2,764	-0.03%
2022/01/10	0	0.00	3	56.00	56.00	-3	2,740	-0.11%
2022/01/07	0	0.00	1	57.60	57.50	-1	2,710	-0.04%
2022/01/06	0	0.00	1	60.30	59.60	-1	2,651	-0.04%
2022/01/05	0	0.00	1	58.90	58.90	-1	2,577	-0.04%
2022/01/04	4	62.68	8	62.03	62.10	-4	2,425	-0.16%
2022/01/03	0	0.00	0.4	60.11	58.60	-0.4	2,038	-0.02%
2021/12/30	9.4	61.81	3.2	61.44	61.20	6.2	1,959	0.31%
2021/12/29	2.2	59.64	2.4	60.61	63.40	-0.2	1,621	-0.01%
2021/12/28	2.4	56.10	0.1	56.01	57.70	2.3	1,120	0.21%
2021/12/27	1.1	53.26	0.6	53.76	52.50	0.5	1,028	0.05%
2021/12/24	0.2	52.34	0	0.00	53.00	0.2	1,011	0.02%
2021/12/23	0.4	52.25	0	52.40	52.50	0.4	1,003	0.04%
2021/12/22	0	0.00	0.8	52.16	51.60	-0.8	998	-0.08%
2021/12/21	0.1	50.90	0.2	51.54	52.00	-0.1	986	-0.01%
2021/12/20	0.3	50.15	0	0.00	50.50	0.3	980	0.03%
2021/12/17	0.6	51.10	0.4	50.65	50.70	0.2	979	0.02%
2021/12/16	0	51.65	0	51.60	51.60	0	977	0.00%
2021/12/15	0.2	50.78	0	51.00	51.00	0.1	973	0.01%
2021/12/14	0.3	51.00	0.3	51.40	50.60	0.1	971	0.01%
2021/12/13	0.1	52.48	0.4	52.85	52.40	-0.3	960	-0.03%
2021/12/10	0.1	52.10	0.2	52.06	51.60	-0.1	945	-0.01%
2021/12/09	0.5	51.06	0	51.30	51.60	0.5	940	0.06%
2021/12/08	0	0.00	0	51.65	51.20	0	934	-0.01%
2021/12/07	0	51.50	2	51.30	51.60	-2	928	-0.21%
2021/12/06	2.1	53.09	0	53.10	53.30	2.1	908	0.23%
2021/12/02	0	0.00	0	52.01	51.40	0	892	0.00%
2021/12/01	3	52.90	0	0.00	53.20	3	880	0.34%
2021/11/19	0	0.00	89.9	51.21	50.80	-89.9	736	-12.21%
2021/11/18	0	0.00	7	51.33	51.20	-7	720	-0.97%
2021/11/17	0	0.00	1.7	52.29	53.00	-1.7	694	-0.25%
2021/11/16	3	49.93	0	0.00	52.50	3	553	0.54%
2021/11/15	0	0.00	0	47.75	47.80	0	476	0.00%
2021/11/12	0	0.00	16	47.01	46.65	-16	469	-3.41%
2021/11/10	0	0.00	2	47.73	47.65	-2	465	-0.43%
2021/11/09	0	0.00	2	46.33	46.50	-2	457	-0.44%
2021/11/08	2	47.20	5	49.11	46.20	-3	439	-0.68%
2021/11/05	0	0.00	2	48.80	48.00	-2	403	-0.50%
2021/11/04	8	49.09	0	0.00	49.20	8	367	2.18%
2021/11/03	0	0.00	2	47.50	47.30	-2	313	-0.64%
2021/11/02	4	46.55	2	46.45	47.00	2	275	0.73%
2021/11/01	0	0.00	0	43.00	43.10	0	189	0.00%
2021/10/18	0	0.00	0.4	41.95	41.85	-0.4	200	-0.20%
2021/10/12	0	0.00	0.1	41.10	40.05	-0.1	224	-0.04%
2021/10/08	0	0.00	0.2	41.90	41.50	-0.2	239	-0.06%
2021/10/07	0	0.00	0.1	41.90	41.80	-0.1	244	-0.05%
2021/10/05	0	0.00	0.1	42.26	41.65	-0.1	268	-0.04%
2021/10/01	0	0.00	1	41.15	41.30	-1	274	-0.36%
2021/09/30	0	0.00	0	42.45	42.10	0	275	-0.01%
2021/09/29	0	0.00	0	42.15	42.10	0	282	0.00%
2021/09/27	0	0.00	0.2	43.30	42.95	-0.2	284	-0.06%
2021/09/06	0	0.00	1	41.35	41.20	-1	304	-0.33%
2021/08/30	1	40.85	0	0.00	41.00	1	307	0.33%
2021/08/17	0	0.00	1	39.70	39.80	-1	322	-0.31%
2021/07/29	0	0.00	1	41.80	42.30	-1	508	-0.20%
2021/07/23	0	0.00	0	42.30	42.35	0	596	0.00%
2021/07/21	0	0.00	0	42.20	41.90	0	616	0.00%
2021/07/19	0	0.00	0	45.00	43.50	0	642	0.00%
2021/07/16	40	44.12	0	0.00	43.90	40	663	6.03%
2021/07/15	45	44.15	4	44.30	44.20	41	666	6.16%
2021/07/14	20	43.06	0	0.00	42.60	20	646	3.09%
2021/07/13	11	43.03	0	0.00	43.00	11	655	1.68%
2021/07/08	0	0.00	0	41.80	41.65	0	747	0.00%
2021/07/05	0	0.00	1	41.00	41.35	-1	828	-0.12%
2021/06/29	0.3	41.00	0	0.00	41.00	0.3	1,005	0.03%
2021/06/17	1	40.55	0	0.00	40.45	1	1,112	0.09%
2021/06/04	0	0.00	0	40.10	40.20	0	1,222	0.00%
2021/05/28	0	0.00	0	40.30	40.00	0	1,324	0.00%
2021/05/12	0	0.00	3	40.70	39.60	-3	2,221	-0.14%
2021/05/05	1	43.55	192	43.81	43.20	-191	2,584	-7.39%	大賣/鉅額交易
2021/05/04	1	42.70	0	0.00	42.95	1	2,569	0.04%
2021/05/03	0	0.00	2	43.65	43.50	-2	2,551	-0.08%
2021/04/28	0	0.00	6	43.70	43.45	-6	2,571	-0.23%
2021/04/27	3	43.87	2	43.80	43.60	1	2,682	0.04%
2021/04/20	0	0.00	0	43.40	43.45	0	3,247	0.00%
2021/04/19	0	0.00	0	43.20	43.25	0	3,406	0.00%
2021/04/09	1	43.35	1	43.20	43.45	0	3,367	0.00%
2021/04/07	2	45.05	0	44.85	45.00	2	3,308	0.06%
2021/03/29	0	0.00	4	42.85	42.70	-4	3,163	-0.13%
2021/03/24	4	42.94	0	0.00	43.15	4	3,142	0.13%
2021/03/17	5	44.10	5	43.80	43.80	0	3,163	0.00%
2021/03/15	2	43.10	2	43.40	43.50	0	3,374	0.00%
2021/03/11	0	0.00	20	43.00	43.20	-20	3,378	-0.59%
2021/03/10	0	0.00	0	42.20	42.25	0	3,383	0.00%
2021/03/09	0	0.00	142	42.04	42.05	-142	3,381	-4.20%	大賣/鉅額交易
2021/03/08	0	0.00	1	44.10	43.45	-1	3,351	-0.03%
2021/03/04	1	43.85	50	43.80	43.85	-49	3,353	-1.46%
2021/03/02	0	0.00	2	43.33	42.85	-2	3,340	-0.06%
2021/02/26	0	0.00	1	43.75	43.60	-1	3,320	-0.03%
2021/02/25	2	44.45	0	0.00	44.25	2	3,313	0.06%
2021/02/23	2	44.90	3	45.48	45.45	-1	3,226	-0.03%
2021/02/19	0	0.00	1	44.40	44.45	-1	3,035	-0.03%
2021/02/18	1	43.90	11	43.54	45.00	-10	3,018	-0.33%
2021/02/17	5	42.60	5	43.15	42.50	0	2,973	0.00%
2021/02/05	7	42.37	3	42.28	42.15	4	2,951	0.14%
2021/02/04	3	43.83	3	44.58	43.50	0	2,929	0.00%
2021/02/03	2	43.43	3	43.70	44.00	-1	2,769	-0.04%
2021/02/02	4	41.84	13	42.21	43.50	-9	2,657	-0.34%
2021/02/01	14	41.72	1	42.00	43.00	13	2,539	0.51%
2021/01/29	2	40.90	5	41.65	41.40	-3	2,345	-0.13%
2021/01/28	5	40.90	0	0.00	40.90	5	2,282	0.22%
2021/01/27	0	0.00	5	39.65	40.35	-5	2,343	-0.21%
2021/01/25	3	39.10	0	0.00	39.10	3	2,311	0.13%
2021/01/21	0	0.00	1	39.90	39.90	-1	2,300	-0.04%
2021/01/20	3	41.30	6	40.92	40.80	-3	2,271	-0.13%
2021/01/19	6	39.20	6	39.82	40.50	0	2,165	0.00%
2021/01/18	0	0.00	1	39.30	39.25	-1	2,137	-0.05%
2021/01/15	10	41.42	22	42.08	39.90	-12	2,104	-0.57%
2021/01/14	14	41.34	19	41.74	41.80	-5	1,886	-0.27%
2021/01/13	18	40.16	10.9	40.37	40.50	7.1	1,683	0.42%
2021/01/12	1	39.45	4	39.35	39.90	-3	1,552	-0.19%
2021/01/08	4	38.65	4	39.20	38.15	0	1,419	0.00%
2021/01/06	11	39.12	13	39.05	38.20	-2	1,527	-0.13%
2021/01/05	0	0.00	10	38.48	38.50	-10	1,476	-0.68%
2021/01/04	0	0.00	9	37.88	37.75	-9	1,514	-0.59%
2020/12/31	2	37.60	7	37.96	37.60	-5	1,530	-0.33%
2020/12/29	13	37.07	0	0.00	37.10	13	1,555	0.84%
2020/12/23	2	36.90	2	37.15	37.25	0	1,869	0.00%
2020/12/21	2	37.45	0	0.00	37.00	2	2,357	0.08%
2020/12/18	5	37.40	0	0.00	37.40	5	2,363	0.21%
2020/12/17	10	37.63	0	0.00	37.30	10	2,384	0.42%
2020/12/11	13	38.83	14	38.53	38.30	-1	2,439	-0.04%
2020/12/10	5	40.13	16	40.20	39.60	-11	2,390	-0.46%
2020/12/09	12	38.82	13.6	38.95	39.30	-1.6	2,197	-0.07%
2020/12/08	0	0.00	1	39.10	38.45	-1	2,171	-0.05%
2020/12/07	3	38.00	0	0.00	37.85	3	2,155	0.14%
2020/12/02	0	0.00	3	38.30	38.05	-3	2,156	-0.14%
2020/11/30	0	0.00	11	38.65	38.60	-11	2,220	-0.50%
2020/11/27	0	0.00	6	38.61	38.40	-6	2,206	-0.27%
2020/11/26	0	0.00	7	38.11	38.15	-7	2,201	-0.32%
2020/11/24	5	38.30	0	0.00	38.45	5	2,286	0.22%
2020/11/23	1	38.10	0	0.00	38.10	1	2,295	0.04%
2020/11/19	0	0.00	1	38.20	38.15	-1	2,358	-0.04%
2020/11/16	2	38.93	5	39.46	38.50	-3	2,375	-0.13%
2020/11/13	0	0.00	1	38.50	38.80	-1	2,334	-0.04%
2020/11/12	2	38.50	3	39.40	38.50	-1	2,331	-0.04%
2020/11/11	7	38.78	1	38.80	39.00	6	2,316	0.26%
2020/11/09	5	38.38	6	38.23	38.40	-1	2,266	-0.04%
2020/11/06	5	37.55	1	38.40	37.65	4	2,302	0.17%
2020/11/05	1	37.65	1	37.75	37.80	0	2,309	0.00%
2020/11/04	3	38.47	15	38.63	37.95	-12	2,353	-0.51%
2020/10/29	0	0.00	10	35.85	36.30	-10	2,376	-0.42%
2020/10/28	10	37.00	0	0.00	36.65	10	2,379	0.42%
2020/10/23	2	37.50	0	0.00	37.50	2	2,411	0.08%
2020/10/22	5	37.50	0	0.00	37.40	5	2,488	0.20%
2020/10/20	5	37.40	0	0.00	37.40	5	2,627	0.19%
2020/10/16	4	38.15	21	37.99	37.65	-17	2,770	-0.61%
2020/10/15	32	39.31	22	38.53	38.30	10	2,760	0.36%
2020/10/14	0	0.00	25	38.15	38.25	-25	2,687	-0.93%
2020/10/13	2	37.75	2	37.95	37.70	0	2,729	0.00%
2020/10/12	0	0.00	15	37.48	37.90	-15	2,745	-0.55%
2020/10/08	5	36.75	0	0.00	36.80	5	2,743	0.18%
2020/10/07	10	37.55	17	37.16	37.00	-7	2,774	-0.25%
2020/10/06	10	37.20	11	36.86	36.85	-1	2,847	-0.04%
2020/09/30	15	37.16	13	37.08	37.35	2	3,141	0.06%
2020/09/29	75	37.70	90	37.55	37.25	-15	3,266	-0.46%
2020/09/28	51	36.20	55	36.47	36.10	-4	3,723	-0.11%
2020/09/25	104	38.63	141	38.47	36.30	-37	3,778	-0.98%	大買/大賣/
2020/09/24	20	38.05	30	39.14	39.45	-10	3,760	-0.27%
2020/09/22	5	35.60	1	35.30	35.30	4	3,666	0.11%
2020/09/21	0	0.00	1	37.00	36.40	-1	3,669	-0.03%
2020/09/18	1	37.15	0	0.00	37.10	1	3,740	0.03%
2020/09/16	10	36.60	0	0.00	36.30	10	3,997	0.25%
2020/08/31	0	0.00	1	36.90	36.60	-1	5,010	-0.02%
2020/08/28	17	37.84	10	37.86	37.45	7	5,019	0.14%
2020/08/26	11	37.52	0	0.00	37.20	11	4,912	0.22%
2020/08/25	10	37.30	0	0.00	37.10	10	4,877	0.21%
2020/08/21	1	35.25	2	34.75	35.25	-1	4,824	-0.02%
2020/08/20	0	0.00	4	34.95	34.40	-4	4,815	-0.08%
2020/08/14	0	0.00	0	36.85	36.65	0	4,726	0.00%
2020/08/12	1	37.20	5	37.20	37.15	-4	4,695	-0.09%
2020/08/05	4	37.29	0	0.00	37.40	4	4,504	0.09%
2020/08/04	5	36.00	12	37.32	37.50	-7	4,469	-0.16%
2020/08/03	1	35.80	2	35.70	35.80	-1	4,453	-0.02%
2020/07/30	2	35.95	0	0.00	35.95	2	4,431	0.05%
2020/07/29	0	0.00	3	35.00	34.95	-3	4,409	-0.07%
2020/07/28	1	35.00	16	36.48	35.00	-15	4,384	-0.34%
2020/07/27	9	38.00	1	38.90	37.30	8	4,301	0.19%
2020/07/24	8	37.61	3	37.70	37.00	5	4,193	0.12%
2020/07/23	3	38.48	16	38.77	38.05	-13	4,136	-0.31%
2020/07/22	19	37.07	8	37.39	37.00	11	4,002	0.27%
2020/07/21	2	36.55	0	0.00	36.40	2	3,967	0.05%
2020/07/20	1	36.30	0	0.00	36.30	1	3,941	0.03%
2020/07/17	3	36.68	2	37.15	35.75	1	3,908	0.03%
2020/07/15	2	37.70	3	36.40	36.00	-1	3,797	-0.03%
2020/07/14	2	36.85	3	36.60	36.90	-1	3,742	-0.03%
2020/07/13	2	38.30	8	37.99	37.80	-6	3,690	-0.16%
2020/07/10	3	37.90	1	38.70	36.65	2	3,589	0.06%
2020/07/09	133	38.55	117	39.05	38.00	16	3,500	0.46%	大買/大賣/
2020/07/08	18	40.70	20	41.13	40.80	-2	3,255	-0.06%
2020/07/07	69	42.14	108	42.54	42.30	-39	3,080	-1.27%	大賣/
2020/07/06	3	39.05	24	39.05	39.05	-21	2,410	-0.87%
2020/07/03	35	33.73	25	34.25	35.50	10	2,308	0.43%
2020/07/02	7	31.92	5	32.05	32.30	2	2,009	0.10%
2020/07/01	0	0.00	2	31.00	30.90	-2	1,934	-0.10%
2020/06/30	0	0.00	1	30.80	30.50	-1	1,900	-0.05%
2020/06/29	3	30.12	1	30.70	30.15	2	1,871	0.11%
2020/06/24	5	31.18	3	32.48	30.85	2	1,790	0.11%
2020/06/19	0	0.00	2	30.20	30.05	-2	1,449	-0.14%
2020/06/18	1	31.20	0	0.00	30.55	1	1,420	0.07%
2020/06/17	10	31.80	2	30.90	30.90	8	1,380	0.58%
2020/06/16	3	30.60	8	30.59	30.70	-5	1,292	-0.39%
2020/06/15	14	32.29	12	32.59	30.90	2	1,235	0.16%
2020/06/12	0	0.00	8	31.24	32.10	-8	1,081	-0.74%
2020/06/11	1	30.35	3	29.65	29.20	-2	954	-0.21%
2020/06/10	13	32.75	11	33.90	31.65	2	869	0.23%
2020/06/09	32	32.72	24	33.30	32.85	8	788	1.01%
2020/06/08	5	32.70	20	32.50	32.75	-15	590	-2.54%
2020/06/05	0	0.00	36	29.26	29.80	-36	463	-7.77%
2020/05/22	3	25.90	0	0.00	25.60	3	348	0.86%
2020/04/14	0	0.00	1	24.50	24.30	-1	324	-0.31%
2020/03/18	0	0.00	1	21.40	21.30	-1	455	-0.22%
2020/03/17	1	21.15	0	0.00	21.05	1	528	0.19%
2020/03/13	1	23.80	0	0.00	23.50	1	517	0.19%
2020/03/12	0	0.00	3	25.70	25.70	-3	505	-0.59%
2020/03/11	3	27.35	7	27.68	27.35	-4	484	-0.83%
2020/03/02	0	0.00	0	27.10	27.10	0	451	0.00%
2020/02/12	0	0.00	0	26.10	25.85	0	504	0.00%
2020/02/04	2	25.25	2	25.60	25.60	0	514	0.00%
2020/01/30	70	26.16	10	26.30	26.10	60	521	11.51%
2020/01/20	0	0.00	12	27.96	27.95	-12	536	-2.23%
2020/01/09	0	0.00	10	27.88	27.90	-10	561	-1.78%
2020/01/07	22	27.57	0	0.00	27.65	22	559	3.93%
2020/01/06	0	0.00	0	27.90	27.70	0	555	0.00%
2020/01/03	5	28.10	0	0.00	28.10	5	551	0.91%
2020/01/02	4	28.40	0	0.00	28.50	4	549	0.73%
2019/12/31	1	28.50	0	0.00	28.50	1	549	0.18%
2019/12/26	0	0.00	5	29.25	29.10	-5	540	-0.92%
2019/12/25	0	0.00	5	28.90	28.90	-5	536	-0.93%
2019/12/24	10	28.45	0	0.00	28.30	10	534	1.87%
2019/12/17	0	0.00	0	29.30	29.45	0	494	0.00%
2019/12/16	0	0.00	0	29.50	29.50	0	485	0.00%
2019/12/13	12	30.05	12	30.30	29.85	0	467	0.00%
2019/12/12	2	29.70	6	28.98	29.90	-4	385	-1.04%
2019/11/22	0	0.00	5	27.80	27.80	-5	262	-1.90%
2019/11/20	0	0.00	10	27.76	27.75	-10	252	-3.97%
2019/11/12	0	0.00	4	27.30	27.20	-4	220	-1.81%
2019/11/11	5	26.98	3	27.30	27.00	2	215	0.93%
2019/11/05	8	26.53	0	0.00	26.50	8	201	3.97%
2019/11/01	2	26.45	2	26.65	26.70	0	197	0.00%
2019/10/30	3	26.77	0	0.00	26.70	3	196	1.52%
2019/10/29	7	26.93	1	27.20	26.80	6	193	3.09%
2019/10/28	0	0.00	6	27.48	27.30	-6	185	-3.23%
2019/10/21	1	26.05	8	26.09	26.05	-7	176	-3.96%
2019/09/16	0	0.00	0	24.90	25.05	0	192	0.00%
2019/09/05	5	25.20	2	25.40	25.20	3	214	1.40%
2019/09/03	0	0.00	1	25.10	25.20	-1	212	-0.47%
2019/08/20	5	24.46	0	0.00	24.50	5	224	2.23%
2019/08/16	10	24.50	0	0.00	24.60	10	225	4.44%
2019/08/01	0	0.00	0	24.70	24.85	0	221	0.00%
2019/07/29	0	0.00	0	25.25	25.00	0	223	0.00%
2019/06/21	0	0.00	10	26.65	26.65	-10	252	-3.96%
2019/06/20	10	26.30	10	26.40	26.30	0	245	0.00%
2019/06/11	5	27.05	5	26.98	27.00	0	220	0.00%
2019/06/05	0	0.00	5	26.00	26.00	-5	204	-2.45%
2019/06/03	5	25.60	0	0.00	25.50	5	204	2.45%
2019/05/28	0	0.00	10	25.86	25.80	-10	205	-4.87%
2019/05/24	10	25.23	0	0.00	25.30	10	204	4.90%
2019/05/23	4	25.30	0	0.00	25.30	4	202	1.97%
2019/05/21	11	25.30	0	0.00	25.30	11	203	5.41%
2019/05/20	5	25.24	0	0.00	25.20	5	203	2.46%
2019/05/16	0	0.00	5	25.65	25.70	-5	203	-2.46%
2019/05/14	5	25.10	0	0.00	25.20	5	205	2.44%
2019/05/02	0	0.00	4	26.18	26.15	-4	216	-1.85%
2019/04/18	0	26.80	0	0.00	26.85	0	214	0.00%
2019/04/15	0	0.00	0	26.55	26.70	0	202	0.00%
2019/04/08	0	0.00	2	26.00	25.90	-2	182	-1.10%
2019/04/03	5	25.95	0	0.00	26.00	5	180	2.76%
2019/04/01	11	26.38	10	27.00	26.50	1	176	0.57%
2019/03/29	10	26.76	6	26.50	27.00	4	168	2.37%
2019/03/28	4	25.05	3	24.60	25.05	1	146	0.68%
2019/03/21	8	24.60	0	0.00	24.60	8	148	5.39%
2019/03/19	0	0.00	10	24.35	24.45	-10	148	-6.75%
2019/03/18	2	24.30	9	24.40	24.40	-7	148	-4.71%
2019/03/15	0	0.00	2	24.50	24.40	-2	149	-1.34%
2019/03/13	0	0.00	4	24.39	24.65	-4	151	-2.65%
2019/03/12	3	24.25	0	0.00	24.15	3	151	1.98%
2019/03/11	24	24.14	0	0.00	24.15	24	153	15.66%
2019/03/06	10	24.19	0	0.00	24.20	10	153	6.49%
2019/03/04	0	0.00	10	23.60	23.95	-10	154	-6.48%
2019/02/27	0	0.00	4	23.30	23.20	-4	151	-2.64%
2019/02/26	10	23.27	0	0.00	23.35	10	151	6.59%
2019/02/12	0	0.00	0	22.90	22.90	0	158	0.00%
2019/01/30	4	22.60	0	0.00	22.60	4	156	2.55%
2019/01/28	8	23.55	1	23.80	23.40	7	160	4.37%
2019/01/25	2	24.20	1	23.70	23.60	1	155	0.64%
2019/01/11	0	0.00	3	22.05	21.95	-3	156	-1.92%
2018/12/28	3	21.12	0	0.00	21.10	3	189	1.59%
2018/11/23	0	0.00	7	19.85	20.00	-7	180	-3.88%
2018/11/09	0	0.00	3	18.65	18.60	-3	187	-1.60%
2018/09/28	0	0.00	50	24.59	24.90	-50	187	-26.60%
2018/09/25	0	0.00	0	24.70	24.55	0	195	0.00%
2018/08/10	0	0.00	10	28.15	27.85	-10	606	-1.65%
2018/07/26	0	0.00	0.3	26.80	26.95	-0.3	659	-0.05%
2018/07/13	4	26.20	0	0.00	26.40	4	719	0.56%
2018/07/05	0	0.00	2	26.40	26.50	-2	729	-0.27%
2018/07/02	0	0.00	2	26.80	26.70	-2	755	-0.26%
2018/06/27	12	27.51	0	0.00	27.45	12	761	1.57%
2018/06/22	2	28.85	0	0.00	28.65	2	727	0.28%
2018/06/15	10	29.20	0	0.00	29.10	10	723	1.38%
2018/06/14	0	0.00	1	29.15	29.15	-1	726	-0.14%
2018/06/11	0	0.00	0.6	29.10	29.25	-0.6	799	-0.08%
2018/06/07	4	29.99	3	31.05	29.95	1	801	0.12%
2018/06/06	1	30.50	0	0.00	30.80	1	786	0.13%
2018/06/04	9	30.40	9	30.45	30.40	0	785	0.00%
2018/05/29	1	30.50	0	0.00	29.80	1	744	0.13%
2018/05/24	0	0.00	0	27.80	27.95	0	629	0.00%
2018/05/22	0	0.00	1	27.45	27.35	-1	634	-0.16%
2018/05/21	1	27.20	0	0.00	27.25	1	646	0.15%
2018/05/14	2	27.20	0	0.00	27.15	2	732	0.27%
2018/05/02	0	27.45	0	0.00	27.55	0	964	0.00%
2018/04/24	0	27.55	0	0.00	27.55	0	1,174	0.00%
2018/04/23	3	29.30	0	0.00	28.90	3	1,166	0.26%
2018/04/17	0	29.50	0	0.00	29.65	0	1,213	0.00%
2018/04/16	0	29.95	0	0.00	29.95	0	1,262	0.00%
2018/04/09	0	30.35	0	0.00	30.50	0	1,522	0.00%
2018/04/02	0	30.00	0	0.00	30.20	0	1,531	0.00%
2018/03/30	0	29.55	0	0.00	29.60	0	1,528	0.00%
2018/03/28	0	29.30	0	0.00	29.40	0	1,523	0.00%
2018/03/27	0	29.60	0	0.00	29.60	0	1,524	0.00%
2018/03/26	0	29.45	0	0.00	29.60	0	1,520	0.00%
2018/03/23	0	0.00	5	29.28	29.45	-5	1,520	-0.33%
2018/03/22	0	29.60	1	29.50	29.45	-1	1,520	-0.07%
2018/03/20	5	29.25	0	0.00	29.30	5	1,525	0.33%
2018/03/19	0	29.15	0	0.00	29.30	0	1,531	0.00%
2018/03/16	0	29.50	0	0.00	29.50	0	1,529	0.00%
2018/03/15	1	29.50	0	0.00	29.50	1	1,518	0.07%
2018/03/12	0	0.00	2	31.98	31.70	-2	1,492	-0.13%
2018/03/08	2	31.15	5	31.00	30.50	-3	1,478	-0.20%
2018/03/07	0	0.00	10	30.00	29.50	-10	1,463	-0.68%
2018/03/06	15	29.35	0	0.00	29.35	15	1,477	1.02%
2018/03/01	1	30.50	0	0.00	30.00	1	1,519	0.07%
2018/02/26	0	0.00	1	31.40	30.70	-1	1,544	-0.06%
2018/02/23	0	0.00	2	31.50	31.20	-2	1,558	-0.13%
2018/02/06	0	0.00	5	31.60	29.80	-5	1,780	-0.28%
2018/02/05	0	0.00	5	32.40	32.50	-5	1,862	-0.27%
2018/02/02	0	0.00	5	32.55	32.10	-5	1,878	-0.27%
2018/02/01	0	0.00	5	33.00	32.10	-5	1,891	-0.26%
2018/01/31	0	0.00	1	32.15	32.40	-1	1,898	-0.05%
2018/01/30	6	33.25	12	33.79	32.60	-6	1,943	-0.31%
2018/01/29	3	34.73	8	34.47	34.45	-5	1,923	-0.26%
2018/01/26	0	0.00	1	33.65	33.60	-1	1,871	-0.05%
2018/01/25	1	33.55	0	0.00	33.35	1	1,900	0.05%
2018/01/24	2	33.12	12.2	34.43	34.40	-10.2	1,896	-0.54%
2018/01/23	1	32.60	0	0.00	32.00	1	1,779	0.06%
2018/01/19	0	0.00	1	30.30	30.60	-1	1,736	-0.06%
2018/01/17	0	0.00	2	31.05	30.65	-2	1,732	-0.12%
2018/01/16	3	30.20	0	0.00	30.15	3	1,727	0.17%
2018/01/15	0	0.00	4	31.00	30.20	-4	1,724	-0.23%
2018/01/11	0	0.00	4	32.00	31.70	-4	1,698	-0.24%
2018/01/10	0	0.00	2	32.30	31.60	-2	1,697	-0.12%
2018/01/09	4	31.68	0	0.00	31.65	4	1,668	0.24%
2018/01/08	14	31.92	0	0.00	32.90	14	1,646	0.85%
2018/01/05	0	0.00	1	29.90	29.95	-1	1,510	-0.07%
2018/01/04	15	30.15	0	0.00	30.15	15	1,508	0.99%
2018/01/03	1	30.50	0	0.00	30.25	1	1,518	0.07%
2018/01/02	15	29.92	0	0.00	30.00	15	1,507	1.00%