東碩 (3272)-新光券商分點個股進出

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

東碩

(3272)

可現股當沖

股價
29.10
漲跌
▲0.10
漲幅
+0.34%
成交量
70張
產業
上櫃電腦及週邊類股
125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

東碩 (3272)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/29	1	28.90	0	0.00	29.10	1	363	0.27%
2024/11/28	1	29.00	3	28.65	28.85	-2	363	-0.55%
2024/11/27	5	29.91	0	0.00	29.45	5	364	1.37%
2024/11/26	1	29.90	0	0.00	30.20	1	364	0.27%
2024/11/25	2	30.10	53	30.16	30.20	-51	363	-14.03%
2024/11/21	0	0.00	2	30.85	31.00	-2	360	-0.55%
2024/11/20	0	0.00	3	30.70	30.45	-3	360	-0.83%
2024/11/19	1	30.60	2	30.70	30.65	-1	360	-0.28%
2024/11/18	4	29.74	0	0.00	29.90	4	359	1.11%
2024/11/15	1	29.85	0	0.00	30.05	1	358	0.28%
2024/11/14	1	30.35	0	0.00	29.75	1	364	0.27%
2024/11/13	2	30.95	1	31.60	30.80	1	366	0.27%
2024/11/12	0	0.00	14	32.02	31.65	-14	363	-3.85%
2024/11/11	6	33.62	2	33.30	32.70	4	361	1.11%
2024/11/08	3	31.35	0	0.00	31.50	3	351	0.85%
2024/11/06	1	31.30	0.1	31.70	31.30	0.9	351	0.26%
2024/11/05	0	0.00	0.1	32.15	32.30	-0.1	348	-0.03%
2024/11/04	6	32.06	2	32.20	32.00	4	353	1.13%
2024/11/01	3	33.20	7	33.16	33.15	-4	352	-1.14%
2024/10/30	7	34.51	7	34.01	33.75	0	346	0.00%
2024/10/29	0	0.00	1	33.10	33.75	-1	327	-0.31%
2024/10/28	19.1	33.15	5	33.24	33.40	14.1	320	4.40%
2024/10/25	83.2	35.69	48	36.21	35.55	35.2	297	11.81%
2024/10/24	32.2	35.07	39	35.16	34.60	-6.8	226	-3.01%
2024/10/23	8	35.41	25	35.41	35.95	-17	150	-11.29%
2024/10/22	11.1	32.10	14	32.24	32.70	-2.9	105	-2.76%
2024/10/21	0	0.00	2	29.41	29.75	-2	81	-2.51%
2024/10/16	0	0.00	0.3	29.20	29.50	-0.3	84	-0.38%
2024/10/15	0.3	30.12	3	30.22	30.05	-2.7	84	-3.17%
2024/10/09	0	0.00	3	31.10	30.10	-3	95	-3.13%
2024/10/08	2	29.40	0	0.00	29.20	2	128	1.58%
2024/09/30	1	29.80	0	0.00	29.55	1	150	0.67%
2024/09/26	0.5	30.30	1	31.00	30.00	-0.5	150	-0.33%
2024/09/23	0	0.00	1	31.40	30.25	-1	149	-0.67%
2024/09/18	0	0.00	1	30.00	29.90	-1	150	-0.67%
2024/09/13	1	29.00	2	29.05	28.80	-1	150	-0.67%
2024/09/12	1	28.70	1	28.95	29.55	0	151	0.00%
2024/09/10	1	28.50	0	0.00	29.10	1	151	0.66%
2024/09/05	2	28.80	0	0.00	28.80	2	152	1.31%
2024/09/03	1	29.65	0	0.00	29.60	1	152	0.65%
2024/09/02	0	0.00	0.1	29.00	29.85	-0.1	153	-0.06%
2024/08/29	1	30.85	1.3	30.72	30.75	-0.3	155	-0.22%
2024/08/28	0	0.00	2	30.85	30.40	-2	153	-1.30%
2024/08/26	0	0.00	1.1	29.52	29.50	-1.1	152	-0.73%
2024/08/21	0	0.00	0	29.50	29.85	0	155	-0.02%
2024/08/20	0	0.00	1	30.05	29.50	-1	155	-0.64%
2024/08/16	5	30.25	1	29.35	29.30	4	155	2.58%
2024/08/15	3	28.32	4	29.80	29.80	-1	148	-0.67%
2024/08/09	1	26.00	0	0.00	26.00	1	145	0.69%
2024/08/08	1	25.65	0	0.00	25.65	1	144	0.69%
2024/08/07	5	25.74	0	0.00	25.80	5	143	3.48%
2024/08/06	3	24.81	0	0.00	24.50	3	142	2.13%
2024/08/05	4	27.43	0	0.00	26.90	4	137	2.91%
2024/08/02	1	30.00	2	29.93	29.85	-1	134	-0.74%
2024/07/29	1	30.00	0	0.00	29.75	1	134	0.74%
2024/07/23	0.1	30.10	0	0.00	30.85	0.1	137	0.04%
2024/07/19	1	31.00	2	31.30	31.00	-1	134	-0.74%
2024/07/17	1	31.95	0	0.00	32.10	1	133	0.75%
2024/07/16	1	32.10	0	0.00	31.90	1	131	0.76%
2024/07/15	5	32.46	11	32.50	32.00	-6	131	-4.56%
2024/07/12	11	32.33	5.4	33.01	31.95	5.6	129	4.29%
2024/07/11	1.3	33.05	1.1	33.32	32.80	0.2	126	0.16%
2024/07/10	13.3	33.76	32	33.61	33.75	-18.7	121	-15.38%
2024/07/09	5	32.66	22.1	31.98	33.15	-17.1	84	-20.34%
2024/07/08	12	30.19	0	0.00	30.15	12	66	18.02%
2024/07/05	8	29.58	8	30.16	30.20	0	65	0.00%
2024/07/02	0	0.00	15	29.53	29.45	-15	64	-23.38%
2024/07/01	0	0.00	3	29.80	29.85	-3	63	-4.70%
2024/06/28	0	0.00	4	29.74	29.65	-4	64	-6.24%
2024/06/27	2	29.55	4	29.84	29.55	-2	63	-3.14%
2024/06/26	0	0.00	10	29.98	29.70	-10	63	-15.83%
2024/06/24	0	0.00	7	29.41	29.45	-7	63	-11.00%
2024/06/20	1	29.00	0	0.00	29.35	1	63	1.57%
2024/06/19	10	29.29	0	0.00	29.20	10	63	15.66%
2024/06/18	4	29.58	0	0.00	29.55	4	63	6.27%
2024/06/14	1	29.60	0	0.00	29.60	1	65	1.52%
2024/06/13	1	29.85	0	0.00	29.90	1	65	1.52%
2024/06/11	1	29.90	1	30.10	29.90	0	66	0.00%
2024/06/07	1	30.65	10	31.03	30.80	-9	68	-13.11%
2024/06/06	0	0.00	7	31.01	30.95	-7	69	-10.13%
2024/06/05	3	30.85	0	0.00	30.65	3	69	4.30%
2024/06/03	1	30.35	1	30.50	30.35	0	74	0.00%
2024/05/31	0	0.00	2	30.48	30.40	-2	75	-2.67%
2024/05/29	1	30.20	1	30.50	30.80	0	76	0.00%
2024/05/28	0	0.00	4	30.10	30.35	-4	76	-5.22%
2024/05/27	0	0.00	1	29.85	29.80	-1	75	-1.32%
2024/05/24	4	29.58	0	0.00	29.70	4	77	5.15%
2024/05/22	8	29.93	16	29.99	30.10	-8	80	-9.94%
2024/05/21	9	29.58	0.2	29.75	29.55	8.8	82	10.59%
2024/05/20	0	0.00	3	29.90	29.80	-3	84	-3.55%
2024/05/13	0	0.00	1	30.50	30.50	-1	87	-1.15%
2024/05/10	1	30.00	0.1	29.75	30.10	0.9	88	1.07%
2024/05/08	0.1	29.95	0	0.00	30.10	0.1	100	0.07%
2024/05/06	1	30.40	0	0.00	30.45	1	100	1.00%
2024/05/02	0	0.00	1	30.75	30.65	-1	100	-1.00%
2024/04/29	0	0.00	0	30.90	30.05	0	99	-0.03%
2024/04/24	0	30.83	7	29.16	29.25	-7	99	-7.00%
2024/04/23	0	29.95	0	0.00	29.20	0	100	0.00%
2024/04/22	0	29.80	0	0.00	28.90	0	100	0.00%
2024/04/19	2.1	29.24	1.2	29.40	29.15	0.8	100	0.83%
2024/04/18	0.1	30.00	2	29.88	29.90	-1.9	100	-1.87%
2024/04/17	2	29.80	0	0.00	29.80	2	101	1.98%
2024/04/16	3	29.87	0	0.00	29.80	3	101	2.96%
2024/04/15	3	30.55	0	0.00	30.65	3	101	2.95%
2024/04/11	2	31.00	2.1	31.30	31.25	-0.1	101	-0.12%
2024/04/10	0	31.15	8	31.40	31.40	-8	101	-7.92%
2024/04/09	0.1	30.90	2	30.95	31.00	-1.9	101	-1.88%
2024/04/08	1	30.55	0	0.00	31.00	1	100	0.99%
2024/04/03	2	30.80	0	0.00	30.85	2	100	1.99%
2024/04/02	3	31.02	0	0.00	31.00	3	100	2.98%
2024/04/01	7	31.07	0	0.00	31.10	7	101	6.92%
2024/03/29	5	30.94	0	0.00	30.90	5	101	4.92%
2024/03/28	5	31.00	0	0.00	31.20	5	102	4.91%
2024/03/27	1	31.00	0	0.00	30.95	1	101	0.99%
2024/03/26	0	31.45	3.3	31.05	31.05	-3.3	100	-3.29%
2024/03/25	0	32.05	0	0.00	31.35	0	101	0.00%
2024/03/21	19	31.43	21	31.27	31.50	-2	100	-1.98%
2024/03/20	11.3	31.00	3	30.75	30.75	8.3	100	8.27%
2024/03/19	2	31.35	18	31.49	31.35	-16	100	-15.89%
2024/03/18	0	0.00	2	31.60	31.60	-2	102	-1.95%
2024/03/15	0	0.00	2	31.75	31.75	-2	106	-1.87%
2024/03/14	5	31.75	0	0.00	31.80	5	117	4.27%
2024/03/13	19	31.93	0	0.00	31.75	19	119	15.90%
2024/03/11	20	32.20	0	0.00	32.50	20	117	17.00%
2024/03/08	4	32.18	0	0.00	31.60	4	116	3.43%
2024/03/07	3	33.08	0	0.00	32.90	3	112	2.66%
2024/03/06	1	33.50	0	0.00	33.60	1	111	0.90%
2024/03/05	8	34.05	0	0.00	33.95	8	111	7.20%
2024/03/04	1	34.50	0	0.00	34.05	1	112	0.89%
2024/03/01	0	0.00	7.1	34.40	34.40	-7.1	111	-6.40%
2024/02/27	2	33.90	0	0.00	33.75	2	109	1.82%
2024/02/26	3	34.18	0	0.00	34.50	3	108	2.77%
2024/02/23	0	0.00	1	34.30	34.05	-1	107	-0.93%
2024/02/22	3.1	34.39	6	34.43	34.05	-2.9	108	-2.68%
2024/02/21	4	33.30	18	34.13	34.10	-14	106	-13.17%
2024/02/20	2	33.33	1	33.65	33.45	1	104	0.96%
2024/02/19	4	33.53	0	0.00	33.60	4	104	3.85%
2024/02/16	2	33.50	0	0.00	33.60	2	104	1.91%
2024/02/15	0	0.00	5	33.80	33.60	-5	104	-4.77%
2024/02/05	0	0.00	6	33.43	33.40	-6	105	-5.70%
2024/02/01	13	34.11	3	34.00	33.80	10	107	9.34%
2024/01/31	16.4	34.18	11	33.56	34.55	5.4	106	5.11%
2024/01/30	4	32.10	0	0.00	32.10	4	94	4.24%
2024/01/29	0	0.00	1	32.55	32.30	-1	94	-1.05%
2024/01/26	1	32.20	2	33.00	32.30	-1	95	-1.05%
2024/01/25	1	32.95	0	0.00	32.75	1	96	1.03%
2024/01/24	0	0.00	1	33.10	33.00	-1	97	-1.03%
2024/01/23	0	32.40	1	32.55	32.50	-1	98	-0.99%
2024/01/19	2	32.03	0	0.00	32.25	2	102	1.95%
2024/01/18	2	32.80	0	0.00	32.00	2	104	1.92%
2024/01/17	0	0.00	12	32.82	32.80	-12	105	-11.36%
2024/01/16	0	0.00	1	33.60	33.50	-1	109	-0.92%
2024/01/15	0	0.00	0	33.60	33.80	0	115	-0.02%
2024/01/12	2	33.37	0	0.00	33.25	2	156	1.29%
2024/01/10	0	33.65	0	0.00	33.90	0	204	0.00%
2024/01/09	0	0.00	1	33.85	34.10	-1	222	-0.45%
2024/01/08	2	33.10	0	0.00	33.10	2	230	0.87%
2024/01/03	1	33.40	4	33.43	33.40	-3	230	-1.30%
2024/01/02	0	0.00	2	33.70	33.70	-2	230	-0.87%
2023/12/25	0	33.60	5	33.64	33.55	-5	233	-2.14%
2023/12/22	0	0.00	0.1	34.05	33.90	-0.1	232	-0.04%
2023/12/21	5	34.04	4	34.30	34.00	1	233	0.43%
2023/12/20	3	34.20	4	34.28	34.00	-1	233	-0.43%
2023/12/15	1	34.35	1	34.45	34.35	0	235	0.00%
2023/12/14	2	35.35	2	35.63	35.00	0	235	0.00%
2023/12/13	3	35.28	3	35.15	35.15	0	234	0.00%
2023/12/12	3	35.77	4	35.55	35.00	-1	233	-0.43%
2023/12/11	11	36.24	14	35.91	36.40	-3	230	-1.31%
2023/12/08	1	34.22	1	34.65	35.00	0	220	0.01%
2023/12/07	0	33.90	0	0.00	33.85	0	219	0.01%
2023/12/06	0	33.90	0	0.00	33.90	0	220	0.00%
2023/11/30	0	0.00	1	33.90	33.70	-1	225	-0.44%
2023/11/29	2	33.90	3.4	34.09	33.85	-1.4	228	-0.60%
2023/11/28	1	34.45	1	34.55	34.25	0	247	0.00%
2023/11/27	1	34.00	1	34.00	34.00	0	261	0.00%
2023/11/24	0	0.00	4	34.18	33.85	-4	263	-1.52%
2023/11/23	1	34.70	1	34.80	34.10	0	262	0.00%
2023/11/22	3	34.12	4	34.24	34.30	-1	262	-0.38%
2023/11/20	1	33.30	0	0.00	33.35	1	260	0.38%
2023/11/17	0	0.00	0.1	33.20	33.35	-0.1	259	-0.05%
2023/11/14	0	0.00	6	32.72	32.80	-6	257	-2.33%
2023/11/13	0	0.00	3	32.60	32.55	-3	258	-1.16%
2023/11/10	1	33.00	0	33.15	33.10	1	258	0.39%
2023/11/09	1	33.50	1	34.45	33.60	0	257	0.00%
2023/11/02	2	33.73	1	34.45	34.20	1	267	0.37%
2023/11/01	0	0.00	3	33.42	33.40	-3	266	-1.12%
2023/10/31	0	0.00	1	33.30	33.25	-1	268	-0.37%
2023/10/30	1	33.50	0	0.00	33.80	1	272	0.37%
2023/10/27	0	0.00	1	34.40	33.60	-1	278	-0.36%
2023/10/26	3	34.35	0	0.00	34.50	3	313	0.96%
2023/10/25	4	35.00	1	34.85	34.55	3	330	0.91%
2023/10/23	0	35.20	2	35.75	35.00	-2	326	-0.61%
2023/10/20	7	38.16	27	38.53	36.10	-20	321	-6.21%
2023/10/19	7.1	35.35	10	36.06	37.30	-2.9	293	-1.00%
2023/10/18	11	36.12	23	35.76	35.10	-12	287	-4.18%
2023/10/17	3	36.38	6	36.25	36.60	-3	263	-1.14%
2023/10/16	1.1	35.27	8	34.76	35.20	-6.9	252	-2.73%
2023/10/11	1	33.00	1	33.30	33.15	0	249	0.00%
2023/10/06	0	0.00	1	33.80	33.80	-1	253	-0.39%
2023/10/05	1	33.80	0	0.00	33.75	1	255	0.39%
2023/10/04	3	33.92	0.1	33.95	33.85	2.9	257	1.12%
2023/10/03	1	34.20	0	0.00	34.20	1	257	0.39%
2023/10/02	4	33.38	0	0.00	33.35	4	257	1.55%
2023/09/28	1	32.75	0	0.00	32.95	1	258	0.39%
2023/09/27	1	32.90	0.2	32.75	32.85	0.8	258	0.29%
2023/09/26	1	33.05	0	0.00	32.90	1	260	0.38%
2023/09/25	4	33.79	3	33.90	33.35	1	262	0.38%
2023/09/21	1	33.60	2.1	33.39	33.10	-1.1	265	-0.42%
2023/09/20	2	33.68	0	0.00	33.60	2	265	0.75%
2023/09/19	4	33.80	0	0.00	33.75	4	268	1.49%
2023/09/15	2	34.45	1.2	34.61	34.45	0.8	269	0.28%
2023/09/14	1	34.00	0.4	34.50	34.50	0.6	272	0.24%
2023/09/12	1	33.75	0	0.00	34.00	1	276	0.36%
2023/09/11	1	34.00	2	34.25	34.05	-1	278	-0.36%
2023/09/08	0	0.00	3	35.65	35.20	-3	281	-1.08%
2023/09/07	1.3	36.15	1	36.85	36.10	0.3	283	0.09%
2023/09/06	6	36.85	0	0.00	36.55	6	288	2.08%
2023/09/05	9	36.80	9.1	37.04	36.80	-0.1	301	-0.04%
2023/09/04	2.8	37.20	0	0.00	36.60	2.8	315	0.88%
2023/09/01	27	37.73	7	37.67	37.60	20	320	6.24%
2023/08/31	0.1	37.10	7.3	37.27	37.25	-7.2	307	-2.33%
2023/08/30	0	0.00	1	34.70	34.35	-1	300	-0.33%
2023/08/29	2	33.83	0	0.00	33.75	2	304	0.66%
2023/08/28	2	33.55	2	33.55	33.30	0	316	0.00%
2023/08/24	2	33.73	0	0.00	33.60	2	356	0.56%
2023/08/22	0	0.00	1.3	34.04	33.90	-1.3	365	-0.34%
2023/08/21	0	0.00	1	33.90	34.00	-1	366	-0.27%
2023/08/17	0	0.00	5	34.00	34.05	-5	373	-1.34%
2023/08/15	0	0.00	2	33.95	34.00	-2	375	-0.53%
2023/08/14	3	33.88	1	33.10	33.40	2	378	0.53%
2023/08/11	3	35.70	0	0.00	35.10	3	378	0.79%
2023/08/10	5	36.50	0	0.00	36.20	5	376	1.33%
2023/08/09	4	37.58	2	37.15	37.20	2	377	0.53%
2023/08/02	2	39.70	1	40.50	39.30	1	406	0.25%
2023/08/01	0	0.00	3	40.23	40.10	-3	404	-0.74%
2023/07/31	12	42.03	11.1	42.23	41.10	0.9	400	0.22%
2023/07/28	6	39.60	2	39.10	40.70	4	365	1.09%
2023/07/26	1	36.80	4	36.84	36.80	-3	358	-0.84%
2023/07/25	2	37.15	1	37.25	37.50	1	360	0.28%
2023/07/24	1	37.65	0	0.00	37.10	1	364	0.27%
2023/07/21	1.1	44.92	17	44.37	44.95	-15.9	356	-4.46%
2023/07/20	1	44.00	1	44.60	44.00	0	355	0.00%
2023/07/19	1	44.35	1	44.10	43.85	0	353	0.00%
2023/07/18	1	43.15	0	0.00	43.05	1	359	0.28%
2023/07/17	0	0.00	1.1	43.68	43.65	-1.1	366	-0.31%
2023/07/14	0	0.00	3.2	42.55	42.85	-3.2	373	-0.85%
2023/07/13	1.3	42.04	1	42.40	41.90	0.3	379	0.08%
2023/07/12	3	42.15	0	0.00	42.25	3	384	0.78%
2023/07/07	2	42.80	0	0.00	42.70	2	468	0.43%
2023/07/05	0	0.00	1	44.10	43.80	-1	510	-0.20%
2023/07/04	1	43.90	0	0.00	43.90	1	537	0.19%
2023/07/03	1	43.70	3	43.48	43.60	-2	564	-0.35%
2023/06/30	0	0.00	3	42.13	42.45	-3	616	-0.49%
2023/06/27	4	42.46	0	0.00	42.25	4	989	0.40%
2023/06/26	3	43.17	2	43.05	43.00	1	1,001	0.10%
2023/06/21	2	43.30	6.4	43.83	43.55	-4.4	1,028	-0.43%
2023/06/20	1	43.20	30	43.31	43.45	-29	1,045	-2.77%
2023/06/19	10	43.99	1	44.10	43.85	9	1,082	0.83%
2023/06/16	7	43.73	0	0.00	43.20	7	1,105	0.63%
2023/06/15	1	43.20	8	43.13	43.20	-7	1,130	-0.62%
2023/06/14	5	43.28	0	0.00	43.00	5	1,140	0.44%
2023/06/13	0	0.00	3	43.50	43.60	-3	1,147	-0.26%
2023/06/12	7	43.40	2	43.30	43.20	5	1,155	0.43%
2023/06/09	23	44.34	6	44.68	44.05	17	1,166	1.46%
2023/06/08	5	46.28	9	47.28	46.05	-4	1,176	-0.34%
2023/06/07	21	45.85	16	46.65	45.80	5	1,177	0.42%
2023/06/06	13	45.95	4	46.34	46.30	9	1,205	0.75%
2023/06/05	4	46.41	23	46.50	46.15	-19	1,236	-1.54%
2023/06/02	33	45.90	0	0.00	46.00	33	1,265	2.61%
2023/06/01	5	45.72	55	45.73	46.00	-50	1,300	-3.85%
2023/05/31	39	45.74	8	45.81	46.40	31	1,299	2.38%
2023/05/29	2	43.15	0	0.00	43.15	2	1,270	0.16%
2023/05/26	8	42.78	1	42.30	42.00	7	1,271	0.55%
2023/05/25	5	42.72	0	0.00	42.90	5	1,272	0.39%
2023/05/24	2	42.75	0	0.00	42.85	2	1,277	0.16%
2023/05/23	3	43.42	4	43.50	43.10	-1	1,279	-0.08%
2023/05/19	11	43.10	0	0.00	42.65	11	1,297	0.85%
2023/05/17	11	42.76	0	0.00	42.80	11	1,310	0.84%
2023/05/16	16	42.50	0	0.00	42.40	16	1,344	1.19%
2023/05/15	9	42.06	0	0.00	42.15	9	1,354	0.66%
2023/05/12	1	42.50	1	42.40	42.70	0	1,375	0.00%
2023/05/11	2	41.75	1	42.05	41.60	1	1,377	0.07%
2023/05/09	4	44.41	26	43.84	43.70	-22	1,376	-1.60%
2023/05/08	1	43.25	1	43.65	43.45	0	1,372	0.00%
2023/05/05	3	43.38	0	0.00	43.30	3	1,383	0.22%
2023/05/04	4	43.25	3	43.48	43.55	1	1,387	0.07%
2023/05/03	4	43.15	6	43.10	43.10	-2	1,393	-0.14%
2023/05/02	10	43.88	2	44.00	44.00	8	1,391	0.58%
2023/04/28	0	0.00	1	43.35	43.50	-1	1,390	-0.07%
2023/04/27	2	42.88	4	42.78	42.85	-2	1,393	-0.14%
2023/04/26	3	42.72	7	42.46	42.85	-4	1,399	-0.29%
2023/04/25	2	42.55	21.8	43.58	42.45	-19.8	1,412	-1.40%
2023/04/24	9	44.59	0	44.40	44.20	9	1,426	0.63%
2023/04/21	3	45.05	4.1	45.54	44.55	-1.1	1,435	-0.08%
2023/04/20	3	45.43	4.1	45.37	45.10	-1.1	1,447	-0.07%
2023/04/19	4	47.10	2	46.53	46.30	2	1,508	0.13%
2023/04/18	0	0.00	0	47.20	46.80	0	1,551	0.00%
2023/04/17	0	0.00	8	47.51	47.60	-8	1,706	-0.47%
2023/04/14	3	47.72	4	47.76	46.95	-1	1,760	-0.06%
2023/04/13	13.2	47.24	36	47.44	47.95	-22.8	1,747	-1.30%
2023/04/12	16	50.83	18	51.05	50.80	-2	1,701	-0.12%
2023/04/11	1.1	50.52	7	50.64	50.90	-5.9	1,692	-0.35%
2023/04/10	13.1	50.16	22.3	50.05	50.20	-9.2	1,721	-0.53%
2023/04/07	19.4	51.46	2	51.15	50.90	17.4	1,705	1.02%
2023/04/06	28.3	51.72	9	51.67	52.00	19.3	1,699	1.13%
2023/03/31	28.6	52.18	19	51.85	53.00	9.6	1,690	0.57%
2023/03/30	59.3	53.02	39.2	52.90	52.30	20.1	1,648	1.22%
2023/03/29	87.2	52.97	85.2	52.71	51.10	2	1,565	0.13%
2023/03/28	50	48.49	57.2	48.45	49.65	-7.2	1,430	-0.51%
2023/03/27	2.2	44.92	14	45.38	45.15	-11.8	1,304	-0.90%
2023/03/24	18	45.99	19	45.25	45.20	-1	1,303	-0.08%
2023/03/23	19	44.96	0	45.19	44.75	19	1,291	1.47%
2023/03/22	30	45.32	28	44.75	45.45	2	1,283	0.16%
2023/03/21	13	43.44	45	42.67	43.70	-32	1,254	-2.55%
2023/03/20	56	42.07	33	41.54	41.40	23	1,239	1.86%
2023/03/17	5	41.70	15	42.10	42.05	-10	1,249	-0.80%
2023/03/16	18	41.09	4	40.76	40.60	14	1,263	1.11%
2023/03/15	8	42.31	14	41.75	41.20	-6	1,283	-0.47%
2023/03/14	6	42.17	10	42.19	41.85	-4	1,334	-0.30%
2023/03/13	4	43.73	8	43.13	43.60	-4	1,338	-0.30%
2023/03/10	9.2	45.93	2	46.53	45.50	7.2	1,332	0.54%
2023/03/09	15	47.85	5	47.80	47.20	10	1,341	0.75%
2023/03/08	15	48.23	12	46.72	47.95	3	1,328	0.23%
2023/03/07	50	46.62	25	46.48	46.45	25	1,359	1.84%
2023/03/06	21	45.35	23.9	45.79	45.90	-2.9	1,388	-0.21%
2023/03/03	5	43.94	6	43.30	43.55	-1	1,392	-0.07%
2023/03/02	1	42.75	7	42.98	43.10	-6	1,477	-0.41%
2023/03/01	0	0.00	6	42.20	42.20	-6	1,614	-0.37%
2023/02/24	1	41.90	0	0.00	42.20	1	1,656	0.06%
2023/02/23	4	42.51	5	43.19	42.25	-1	1,692	-0.06%
2023/02/22	0	0.00	5	42.10	42.70	-5	1,710	-0.29%
2023/02/21	3	42.57	0	0.00	42.60	3	1,757	0.17%
2023/02/20	4	42.89	4	42.91	42.85	0	1,779	0.00%
2023/02/17	0	0.00	2.2	42.30	42.35	-2.2	1,799	-0.12%
2023/02/16	3	41.90	10	42.14	42.10	-7	1,815	-0.39%
2023/02/15	18.1	41.56	3	41.75	41.75	15.1	1,829	0.83%
2023/02/14	30	42.12	16.1	42.31	42.20	13.9	1,836	0.76%
2023/02/13	3.4	40.49	8	40.49	40.65	-4.7	1,828	-0.25%
2023/02/10	7.4	39.92	4.1	39.56	39.65	3.3	1,846	0.18%
2023/02/09	4.3	41.65	4	41.81	41.10	0.3	1,870	0.02%
2023/02/08	0	0.00	8	42.41	42.40	-8	2,275	-0.35%
2023/02/06	4	42.53	6	42.56	42.45	-2	2,820	-0.07%
2023/02/03	11.3	42.80	4	42.85	43.15	7.3	2,997	0.24%
2023/02/02	2	42.30	2	42.30	42.20	0	3,058	0.00%
2023/02/01	2	41.98	3	42.07	41.90	-1	3,272	-0.03%
2023/01/31	2.2	41.76	4	42.03	42.30	-1.8	3,317	-0.06%
2023/01/30	4	41.86	1	42.10	41.75	3	3,352	0.09%
2023/01/17	4	41.53	24	41.69	41.75	-20	3,386	-0.59%
2023/01/16	6	41.23	7	41.22	41.35	-1	3,425	-0.03%
2023/01/13	54.2	41.48	50	41.46	41.30	4.2	3,517	0.12%
2023/01/12	52.5	42.90	86.3	42.84	42.10	-33.8	3,638	-0.93%
2023/01/11	5.2	44.42	2	44.85	44.35	3.2	3,651	0.09%
2023/01/10	25	45.20	40	45.23	45.30	-15	3,789	-0.40%
2023/01/09	82	46.06	43	45.64	45.45	39	3,846	1.01%
2023/01/06	22.1	49.92	21	50.18	50.50	1.1	3,801	0.03%
2023/01/05	105	51.96	118.1	52.08	51.00	-13.1	3,782	-0.35%	大買/大賣/
2023/01/04	14	50.26	90.1	50.25	50.30	-76.1	3,706	-2.05%
2023/01/03	12	45.60	2	44.98	45.80	10	3,689	0.27%
2022/12/30	1	44.30	0	0.00	44.50	1	3,688	0.03%
2022/12/29	9	44.38	1	43.80	44.15	8	3,682	0.22%
2022/12/28	10	46.88	20	46.19	44.60	-10	3,673	-0.27%
2022/12/27	4	47.21	1	47.20	47.05	3	3,628	0.08%
2022/12/26	16	47.58	28	48.29	47.60	-12	3,618	-0.33%
2022/12/23	16.1	46.62	27	47.45	47.45	-11	3,596	-0.30%
2022/12/22	14	46.21	5.1	46.04	46.70	8.9	3,576	0.25%
2022/12/21	4	44.85	6.2	45.13	45.35	-2.2	3,564	-0.06%
2022/12/20	7.2	43.79	5	43.66	43.20	2.2	3,550	0.06%
2022/12/19	13	44.68	23	44.94	44.80	-10	3,539	-0.28%
2022/12/16	31	46.16	6	45.93	45.70	25	3,532	0.71%
2022/12/15	3	47.72	4	47.70	47.70	-1	3,519	-0.03%
2022/12/14	1	45.50	1	46.60	46.70	0	3,501	0.00%
2022/12/13	3	45.82	9	45.91	45.95	-6	3,491	-0.17%
2022/12/12	0	0.00	2	45.80	45.85	-2	3,479	-0.06%
2022/12/09	22	45.86	64	45.58	45.20	-42	3,469	-1.21%
2022/12/08	46	46.18	27	46.21	47.20	19	3,431	0.55%
2022/12/07	12	45.13	15	45.30	44.65	-3	3,407	-0.09%
2022/12/06	106.1	48.66	68	48.42	46.50	38.1	3,379	1.13%	大買/
2022/12/05	9	47.60	8	47.98	47.95	1	3,333	0.03%
2022/12/02	11	47.43	12	47.58	47.50	-1	3,324	-0.03%
2022/12/01	11	47.49	31	47.06	47.55	-20	3,304	-0.61%
2022/11/30	13	47.05	17	47.36	47.05	-4	3,277	-0.12%
2022/11/29	77	48.12	59	47.92	47.90	18	3,253	0.55%
2022/11/28	36	46.59	40	46.67	46.80	-4	3,184	-0.13%
2022/11/25	35	45.81	39	45.59	44.60	-4	3,119	-0.13%
2022/11/24	123	47.03	160	46.86	45.90	-37	3,074	-1.20%	大買/大賣/
2022/11/23	92.1	47.69	60.2	48.18	47.00	31.9	2,978	1.07%
2022/11/22	13.2	54.73	19	54.01	52.20	-5.8	2,837	-0.20%
2022/11/21	15	57.83	11	57.75	58.00	4	2,792	0.14%
2022/11/18	15	55.93	4	55.53	55.90	11	2,752	0.40%
2022/11/17	29	56.50	18	55.91	56.00	11	2,727	0.40%
2022/11/16	5	53.64	14	54.48	55.00	-9	2,673	-0.34%
2022/11/15	5	54.80	33	54.43	54.20	-28	2,645	-1.06%
2022/11/14	2	52.70	1.1	53.82	53.40	0.9	2,608	0.03%
2022/11/11	2	51.60	8	52.00	52.60	-6	2,585	-0.23%
2022/11/10	2	53.20	5.4	53.13	53.20	-3.4	2,562	-0.13%
2022/11/09	3	51.80	12	52.92	52.90	-9	2,546	-0.35%
2022/11/08	42.2	51.63	15	52.36	51.30	27.2	2,517	1.08%
2022/11/07	37.2	52.73	30	52.90	52.50	7.2	2,486	0.29%
2022/11/04	215.2	53.62	150	54.34	53.10	65.2	2,441	2.67%	大買/大賣/
2022/11/03	212	54.43	140	53.41	50.80	72	2,024	3.56%	大買/大賣/
2022/11/02	36	53.90	3	53.90	53.90	33	1,502	2.20%
2022/11/01	77	47.65	113	48.10	49.00	-36	1,467	-2.45%	大賣/
2022/10/31	11	42.73	20	43.29	44.55	-9	1,283	-0.70%
2022/10/28	149	41.67	143	41.66	40.50	6	1,211	0.50%	大買/大賣/
2022/10/27	35	38.78	60	38.33	39.60	-25	994	-2.51%
2022/10/26	36	36.55	43	37.20	36.00	-7	950	-0.74%
2022/10/25	41	37.17	15	36.65	35.60	26	910	2.86%
2022/10/24	17	40.48	34	40.67	39.20	-17	871	-1.95%
2022/10/21	84	41.96	44	42.13	39.90	40	824	4.85%
2022/10/20	102	42.01	107	42.30	43.85	-5	720	-0.69%	大買/大賣/
2022/10/19	19	40.93	23	40.88	39.90	-4	582	-0.69%
2022/10/18	51	41.15	62	41.13	41.45	-11	541	-2.03%
2022/10/17	26	39.17	72	38.59	40.15	-46	390	-11.78%
2022/10/14	42	36.14	21	36.40	36.50	21	309	6.78%
2022/10/13	15	35.30	1	37.85	34.65	14	285	4.90%
2022/10/12	68	38.73	53	38.35	38.50	15	249	6.02%
2022/10/11	18	36.83	22	37.19	38.10	-4	162	-2.46%
2022/10/07	0	0.00	12	34.65	34.65	-12	116	-10.26%
2022/10/06	2	31.98	1	32.00	31.50	1	115	0.86%
2022/10/05	3	31.80	0	0.00	31.85	3	116	2.57%
2022/10/04	0	0.00	2	32.20	32.00	-2	117	-1.70%
2022/10/03	7	31.86	5	31.50	31.50	2	117	1.70%
2022/09/29	1	28.50	0	0.00	28.65	1	116	0.86%
2022/09/28	0	0.00	6	30.25	28.05	-6	115	-5.20%
2022/09/26	3	30.50	5	30.10	30.00	-2	115	-1.73%
2022/09/23	3	31.55	1	31.90	31.95	2	115	1.73%
2022/09/22	3	31.85	0	0.00	31.85	3	115	2.59%
2022/09/21	3	32.00	0	0.00	32.10	3	115	2.61%
2022/09/20	0	0.00	5.2	32.31	32.45	-5.2	114	-4.55%
2022/09/19	0.2	31.80	0.2	32.00	32.20	0	113	-0.01%
2022/09/16	0.2	33.00	1	32.95	32.10	-0.8	113	-0.69%
2022/09/15	6	33.71	0	0.00	33.85	6	113	5.31%
2022/09/14	0	0.00	10	33.00	33.80	-10	112	-8.86%
2022/09/13	6	34.10	5	34.16	34.05	1	110	0.91%
2022/09/12	20	34.29	24	34.03	34.10	-4	108	-3.69%
2022/09/08	11	32.77	9.1	32.58	32.85	1.9	92	2.07%
2022/09/06	1	29.05	6	29.09	29.05	-5	81	-6.11%
2022/09/05	4	30.65	11	30.35	30.00	-7	82	-8.45%
2022/09/02	0.1	31.05	0	0.00	31.05	0.1	83	0.08%
2022/09/01	3	31.15	4	31.23	31.00	-1	86	-1.15%
2022/08/30	1	31.65	0	0.00	31.50	1	89	1.12%
2022/08/29	0	0.00	0.4	32.35	31.65	-0.4	89	-0.46%
2022/08/25	0	0.00	2	31.00	31.00	-2	85	-2.33%
2022/08/24	0.4	31.05	0	0.00	30.65	0.4	88	0.49%
2022/08/22	1	31.30	0	0.00	31.50	1	94	1.06%
2022/08/18	0	0.00	9	31.90	32.25	-9	103	-8.66%
2022/08/11	7	31.06	0	0.00	31.05	7	149	4.68%
2022/08/08	1	30.60	2	31.10	30.60	-1	149	-0.67%
2022/08/05	0	0.00	1	29.80	30.70	-1	148	-0.67%
2022/08/03	4	32.08	1	31.40	30.70	3	145	2.06%
2022/08/02	1	31.60	1	31.85	31.95	0	142	0.00%
2022/07/22	0	0.00	1	29.55	29.55	-1	134	-0.74%
2022/07/21	0	0.00	1	29.60	29.60	-1	135	-0.74%
2022/07/18	4	29.20	4	29.15	29.20	0	135	0.00%
2022/07/15	1	29.00	0	0.00	28.90	1	135	0.74%
2022/07/14	0	0.00	1	29.20	29.05	-1	134	-0.74%
2022/07/12	12	27.50	15	27.67	26.95	-3	131	-2.27%
2022/07/11	3	27.37	3	27.60	27.20	0	130	0.00%
2022/07/05	1	24.60	1	24.70	25.20	0	130	0.00%
2022/07/04	0	0.00	2	23.53	23.70	-2	128	-1.55%
2022/06/30	4	25.53	0	0.00	25.10	4	126	3.17%
2022/06/17	1	27.70	0	0.00	28.10	1	123	0.81%
2022/06/15	0	0.00	1	29.10	28.90	-1	123	-0.81%
2022/06/13	1	30.40	0	0.00	30.65	1	123	0.81%
2022/06/10	0	0.00	2	31.55	31.60	-2	123	-1.63%
2022/06/09	4	31.41	1	30.95	31.15	3	119	2.51%
2022/06/02	0	0.00	1	30.75	30.35	-1	121	-0.82%
2022/05/30	0	0.00	1	30.60	30.25	-1	124	-0.81%
2022/05/27	1	30.00	1	29.75	29.40	0	118	0.00%
2022/05/26	4	29.13	4	29.46	29.30	0	114	0.00%
2022/05/25	0	0.00	1	28.55	28.70	-1	110	-0.91%
2022/05/24	1	27.95	4	27.63	27.70	-3	109	-2.73%
2022/05/23	4	28.23	4	28.68	28.35	0	106	0.00%
2022/05/20	13	29.14	13	29.53	29.40	0	105	0.00%
2022/05/19	16	28.38	11	28.38	29.25	5	89	5.59%
2022/05/17	1	24.30	1	24.45	24.40	0	61	0.00%
2022/05/12	5	24.48	0	0.00	23.80	5	61	8.17%
2022/05/09	1	27.00	1	27.00	26.20	0	58	0.00%
2022/05/04	1	28.75	1	28.75	28.75	0	57	0.00%
2022/04/29	1	29.00	0	0.00	28.45	1	58	1.71%
2022/04/27	0	0.00	1	28.60	28.25	-1	58	-1.71%
2022/04/18	0	29.85	0	0.00	29.60	0	58	0.00%
2022/04/14	0	0.00	3	31.00	30.80	-3	59	-5.04%
2022/04/13	3	30.90	0	0.00	31.05	3	60	4.97%
2022/04/11	1	31.05	0	31.00	31.15	1	61	1.62%
2022/04/06	0	33.02	0	0.00	31.60	0	63	0.01%
2022/03/30	2	32.40	0	0.00	32.60	2	67	2.96%
2022/03/28	0	32.30	0	0.00	32.00	0	71	0.00%
2022/03/22	0	31.95	0	0.00	31.60	0	77	0.00%
2022/03/21	0	32.19	0	0.00	31.70	0	81	0.01%
2022/03/18	0	32.08	0	0.00	31.65	0	89	0.00%
2022/03/09	7	31.86	4	31.40	31.80	3	155	1.93%
2022/03/08	2	30.33	5	31.14	30.60	-3	153	-1.95%
2022/03/07	1	35.00	0	0.00	32.90	1	150	0.67%
2022/03/01	4	36.53	27	36.40	36.50	-23	145	-15.83%
2022/02/24	0	0.00	2	36.75	36.60	-2	145	-1.37%
2022/02/22	1	37.00	0	0.00	37.40	1	147	0.68%
2022/01/26	1	37.30	3	37.32	37.40	-2	187	-1.07%
2022/01/24	1	38.05	0	0.00	38.05	1	188	0.53%
2022/01/19	1	38.90	0.1	39.00	39.30	0.9	190	0.48%
2022/01/17	0	0.00	1	39.35	39.35	-1	191	-0.52%
2022/01/12	0	0.00	1	39.70	39.80	-1	191	-0.52%
2022/01/11	0	0.00	1	40.65	39.55	-1	191	-0.52%
2022/01/10	5	40.19	3	40.10	40.00	2	190	1.05%
2022/01/07	0	0.00	1	39.05	39.15	-1	189	-0.53%
2022/01/06	3	39.92	0	0.00	40.10	3	188	1.59%
2022/01/04	2	40.40	12	40.23	40.30	-10	191	-5.21%
2022/01/03	0	0.00	1	40.35	40.35	-1	191	-0.52%
2021/12/24	0	0.00	1	41.65	41.35	-1	192	-0.52%
2021/12/23	0	0.00	1	41.40	41.65	-1	190	-0.52%
2021/12/22	1	40.05	2	39.95	40.00	-1	188	-0.53%
2021/12/16	0	0.00	2	41.10	40.80	-2	190	-1.05%
2021/12/15	1	41.25	0	0.00	40.65	1	188	0.53%
2021/12/14	5	41.16	3	41.20	41.20	2	184	1.08%
2021/12/13	13	43.42	20	42.75	42.80	-7	176	-3.96%
2021/12/10	14	39.90	26	39.95	40.80	-12	139	-8.62%
2021/12/09	26	40.44	11	40.17	40.95	15	126	11.85%
2021/12/08	1	38.10	0	0.00	38.10	1	111	0.90%
2021/12/07	0	0.00	1	38.00	38.00	-1	111	-0.90%
2021/12/06	0	0.00	10	38.00	37.90	-10	112	-8.87%
2021/12/02	0	0.00	3	37.77	38.15	-3	113	-2.65%
2021/11/30	1	38.00	1	37.85	37.90	0	114	0.00%
2021/11/29	1	37.80	6	37.67	37.80	-5	115	-4.33%
2021/11/26	0	0.00	1.1	38.49	38.30	-1.1	116	-0.94%
2021/11/25	0	0.00	1	39.10	39.00	-1	117	-0.85%
2021/11/24	2	39.00	0	0.00	39.00	2	119	1.67%
2021/11/23	1	39.80	0	0.00	39.60	1	119	0.84%
2021/11/19	10	40.00	0	0.00	39.80	10	123	8.08%
2021/11/18	5	40.19	1	40.60	39.95	4	130	3.07%
2021/11/17	1	38.80	0	0.00	39.05	1	129	0.77%
2021/11/12	1	39.00	0	0.00	38.85	1	130	0.76%
2021/11/10	1	39.30	1	39.35	39.15	0	136	0.00%
2021/11/09	3	39.42	2	39.93	39.35	1	137	0.73%
2021/11/05	3	41.33	5	41.56	41.60	-2	132	-1.51%
2021/11/04	2	41.80	12	41.20	42.00	-10	131	-7.60%
2021/11/01	1	39.20	0	0.00	39.30	1	125	0.80%
2021/10/26	0	0.00	2	39.00	38.60	-2	161	-1.24%
2021/10/21	0	0.00	2	38.30	38.30	-2	169	-1.18%
2021/10/19	0	0.00	1	37.90	38.30	-1	226	-0.44%
2021/10/15	1	37.50	1	37.40	37.50	0	249	0.00%
2021/10/14	2	37.60	2	37.55	37.80	0	252	0.00%
2021/10/12	4	39.26	1	40.20	38.80	3	258	1.16%
2021/09/27	1	39.80	1	39.50	39.25	0	284	0.00%
2021/09/23	1	37.60	1	37.90	37.65	0	284	0.00%
2021/09/22	0	0.00	1	36.95	36.90	-1	284	-0.35%
2021/09/16	1	37.50	0	0.00	37.30	1	287	0.35%
2021/09/15	2	37.88	0.1	37.91	37.85	1.9	288	0.66%
2021/09/14	2	38.40	0	0.00	38.65	2	288	0.69%
2021/09/07	0	0.00	2	38.70	38.55	-2	292	-0.68%
2021/09/06	3	39.17	0.2	39.15	38.70	2.8	292	0.96%
2021/09/03	1	39.60	2	40.40	39.60	-1	291	-0.34%
2021/09/02	3	39.88	0	0.00	40.00	3	292	1.02%
2021/09/01	0	0.00	1	40.10	39.60	-1	293	-0.34%
2021/08/27	1	40.10	1	40.25	40.30	0	292	0.00%
2021/08/24	0	0.00	2	40.80	40.90	-2	296	-0.68%
2021/08/23	2	39.65	1	38.20	39.55	1	289	0.35%
2021/08/20	1	37.70	0	0.00	37.70	1	289	0.35%
2021/08/19	1	38.00	0	0.00	37.70	1	289	0.35%
2021/08/17	1	37.70	1	37.65	37.70	0	291	0.00%
2021/08/16	1	37.65	2	38.48	37.65	-1	290	-0.34%
2021/08/13	0	0.00	1	39.40	39.55	-1	288	-0.35%
2021/08/12	0	0.00	4	39.80	39.60	-4	288	-1.39%
2021/08/11	1	39.90	14	40.01	39.60	-13	295	-4.40%
2021/08/10	7	40.38	0	0.00	40.15	7	301	2.32%
2021/08/09	3	41.02	2	41.00	40.55	1	310	0.32%
2021/08/05	1	43.20	2	43.00	43.10	-1	318	-0.31%
2021/08/04	6	43.61	3	43.47	43.45	3	332	0.90%
2021/08/03	1	43.75	12	43.82	43.70	-11	341	-3.22%
2021/08/02	20	44.18	19	44.14	44.15	1	342	0.29%
2021/07/30	11	43.67	4	43.83	43.10	7	328	2.13%
2021/07/29	0	0.00	4	41.30	41.55	-4	320	-1.25%
2021/07/28	0	0.00	1	40.40	41.25	-1	326	-0.31%
2021/07/27	1	43.10	2	42.50	42.15	-1	337	-0.30%
2021/07/26	3	44.20	5	43.72	43.00	-2	341	-0.59%
2021/07/23	24	45.89	31	45.38	44.75	-7	338	-2.07%
2021/07/22	22	43.16	12	43.65	44.30	10	297	3.36%
2021/07/21	3	41.08	0	0.00	40.45	3	290	1.03%
2021/07/20	1	41.10	0	0.00	41.40	1	334	0.30%
2021/07/19	2	41.73	0	0.00	42.35	2	344	0.59%
2021/07/16	1	40.60	0	0.00	40.70	1	352	0.28%
2021/07/09	1	41.50	2	41.25	41.25	-1	384	-0.26%
2021/07/08	7	42.56	5	42.40	42.10	2	395	0.51%
2021/07/07	17	43.32	7	42.13	42.00	10	408	2.45%
2021/07/05	1	41.30	8	41.21	41.30	-7	438	-1.60%
2021/07/02	0	0.00	1	40.40	40.40	-1	450	-0.22%
2021/07/01	4	40.00	2	40.03	39.85	2	460	0.43%
2021/06/30	1	40.50	0	0.00	40.30	1	467	0.21%
2021/06/29	1	40.80	1	40.40	40.80	0	487	0.00%
2021/06/28	0	0.00	2.4	40.60	40.30	-2.4	519	-0.46%
2021/06/25	1	40.60	1	40.75	40.70	0	529	0.00%
2021/06/23	0	0.00	1	40.20	40.20	-1	555	-0.18%
2021/06/22	1	40.10	1	40.10	40.05	0	571	0.00%
2021/06/21	0	0.00	1	40.80	40.25	-1	593	-0.17%
2021/06/18	0	0.00	5	40.54	40.55	-5	603	-0.83%
2021/06/17	3	40.43	0	0.00	40.65	3	623	0.48%
2021/06/16	0	0.00	1	41.00	40.50	-1	638	-0.16%
2021/06/15	0	0.00	1	40.80	40.80	-1	673	-0.15%
2021/06/11	3	40.85	0	0.00	40.65	3	695	0.43%
2021/06/09	2	40.75	0	0.00	40.20	2	781	0.26%
2021/06/07	0	0.00	1	41.10	41.20	-1	798	-0.13%
2021/06/04	1	42.80	6.1	43.30	42.65	-5.1	814	-0.62%
2021/06/03	1	43.80	4	43.60	43.55	-3	856	-0.35%
2021/06/02	8	43.40	0	0.00	43.20	8	930	0.86%
2021/06/01	1	44.49	9	42.96	44.20	-8	1,101	-0.72%
2021/05/31	19	42.14	1	42.15	42.15	18	1,174	1.53%
2021/05/27	1	41.00	0.1	41.04	41.00	1	1,342	0.07%
2021/05/26	2	41.10	2.1	41.46	41.40	-0.1	1,351	0.00%
2021/05/25	0	0.00	3	42.05	41.85	-3	1,353	-0.22%
2021/05/24	0	0.00	0	41.70	41.70	0	1,359	0.00%
2021/05/21	0	0.00	0.1	40.60	40.95	-0.1	1,365	0.00%
2021/05/20	1	40.70	0	0.00	40.85	1	1,378	0.07%
2021/05/19	12.2	42.13	5	41.35	42.00	7.2	1,390	0.52%
2021/05/18	1	40.15	4	38.86	40.15	-3	1,392	-0.22%
2021/05/17	13	38.16	8	36.77	36.50	5	1,395	0.36%
2021/05/14	0	0.00	1	40.30	40.30	-1	1,390	-0.07%
2021/05/13	1	39.05	4	39.09	39.75	-3	1,390	-0.22%
2021/05/12	7	39.74	1	41.60	38.75	6	1,385	0.43%
2021/05/11	6	44.67	5.1	44.27	43.05	0.9	1,376	0.07%
2021/05/10	5	47.96	16	47.52	47.65	-11	1,380	-0.80%
2021/05/07	2	49.55	6.1	49.37	49.35	-4.1	1,385	-0.30%
2021/05/06	3	48.43	1	48.90	47.80	2	1,398	0.14%
2021/05/05	3	48.98	3	49.10	47.70	0	1,408	0.00%
2021/05/04	4	47.88	4	47.54	48.15	0	1,465	0.00%
2021/05/03	3	51.17	1	52.00	50.70	2	1,492	0.13%
2021/04/29	5	52.78	3	52.17	52.10	2	1,495	0.13%
2021/04/28	4	53.80	3	53.87	53.50	1	1,520	0.07%
2021/04/27	2	54.10	6	54.37	54.30	-4	1,548	-0.26%
2021/04/26	87	55.00	100.3	54.89	55.10	-13.3	1,602	-0.83%
2021/04/23	30	52.67	12.1	52.77	52.80	17.9	1,579	1.13%
2021/04/22	2	52.20	12	52.45	51.60	-10	1,588	-0.63%
2021/04/21	5.1	52.07	22	51.96	51.70	-16.9	1,603	-1.05%
2021/04/20	2	52.85	2	53.00	52.90	0	1,649	0.00%
2021/04/19	2	53.15	4	53.75	53.30	-2	1,667	-0.12%
2021/04/16	23	53.30	25	53.34	53.00	-2	1,702	-0.12%
2021/04/15	1	51.70	3	52.00	52.10	-2	1,693	-0.12%
2021/04/14	14	52.25	21	51.46	51.50	-7	1,692	-0.41%
2021/04/13	15	53.29	9	54.13	52.10	6	1,692	0.35%
2021/04/12	13.1	53.44	5	53.64	53.40	8.1	1,687	0.48%
2021/04/09	30	55.11	15	55.93	54.50	15	1,681	0.89%
2021/04/08	13	57.45	29	57.59	57.20	-16	1,658	-0.97%
2021/04/07	23.1	57.15	15	57.23	57.30	8.1	1,648	0.49%
2021/04/06	8.1	56.41	4	56.45	56.70	4.1	1,642	0.25%
2021/04/01	25.1	57.62	12	58.18	57.10	13.1	1,639	0.80%
2021/03/31	12	57.63	28.2	57.52	58.30	-16.2	1,624	-0.99%
2021/03/30	17	56.35	11	55.96	55.90	6	1,599	0.38%
2021/03/29	21	56.34	16	56.10	56.10	5	1,598	0.31%
2021/03/26	13	56.64	15	56.86	56.60	-2	1,683	-0.12%
2021/03/25	14.1	56.11	1	55.50	55.60	13.1	1,679	0.78%
2021/03/24	20	56.45	35	57.05	57.10	-15	1,672	-0.90%
2021/03/23	20	55.28	4	55.50	55.20	16	1,652	0.97%
2021/03/22	14	55.71	4	55.97	55.00	10	1,649	0.61%
2021/03/19	20	57.63	6	57.38	57.00	14	1,642	0.85%
2021/03/18	38	58.50	40	58.40	58.10	-2	1,644	-0.12%
2021/03/17	18	56.52	22	57.14	57.20	-4	1,628	-0.25%
2021/03/16	49	57.35	41	57.45	56.30	8	1,633	0.49%
2021/03/15	51	54.41	54	55.18	55.80	-3	1,616	-0.19%
2021/03/12	10	52.66	10	53.25	52.50	0	1,619	0.00%
2021/03/11	6	52.33	8	52.55	52.70	-2	1,784	-0.11%
2021/03/10	19	52.53	27	52.80	52.20	-8	1,853	-0.43%
2021/03/09	43	52.41	35	52.51	52.00	8	1,845	0.43%
2021/03/08	77	57.71	67.5	58.46	54.30	9.5	1,809	0.52%
2021/03/05	219	60.07	222.1	59.74	59.40	-3	1,741	-0.18%	大買/大賣/
2021/03/04	73.6	57.44	56	57.27	57.20	17.6	1,574	1.11%
2021/03/03	40	55.13	44	55.33	54.50	-4	1,504	-0.27%
2021/03/02	89	55.80	82.1	56.43	55.80	6.9	1,455	0.47%
2021/02/26	6	52.28	5	52.32	51.90	1	1,361	0.07%
2021/02/25	0	0.00	3	51.80	51.90	-3	1,364	-0.22%
2021/02/24	0	0.00	1	52.00	51.60	-1	1,371	-0.07%
2021/02/23	2	52.35	2	52.50	52.50	0	1,383	0.00%
2021/02/22	7	52.96	8	52.86	53.30	-1	1,392	-0.07%
2021/02/19	2	52.50	7	51.19	52.50	-5	1,395	-0.36%
2021/02/18	2	50.50	2	50.60	50.90	0	1,415	0.00%
2021/02/17	5	50.30	1	50.29	50.50	4	1,423	0.28%
2021/02/05	0	0.00	3	50.30	50.10	-3	1,431	-0.21%
2021/02/04	0	0.00	2	51.25	50.90	-2	1,471	-0.14%
2021/02/03	0	0.00	1	51.99	50.90	-1	1,545	-0.07%
2021/02/02	5	50.92	1	50.60	51.40	4	1,590	0.25%
2021/02/01	10	50.08	7	50.02	50.20	3	1,619	0.18%
2021/01/29	2	52.05	4	52.35	51.10	-2	1,620	-0.12%
2021/01/28	6	53.55	5	54.28	53.20	1	1,630	0.06%
2021/01/27	2	55.80	6	55.10	55.10	-4	1,631	-0.25%
2021/01/26	22	57.26	20	56.43	55.00	2	1,635	0.12%
2021/01/25	21	56.20	21	55.73	56.30	0	1,596	0.00%
2021/01/22	4	53.25	5	53.40	53.00	-1	1,592	-0.06%
2021/01/21	36	56.24	48	55.60	53.80	-12	1,650	-0.73%
2021/01/20	44	55.17	63	54.79	55.40	-19	1,644	-1.16%
2021/01/19	43	55.60	61	55.81	55.00	-18	1,632	-1.10%
2021/01/18	22	52.58	34.3	51.08	53.70	-12.3	1,589	-0.77%
2021/01/15	12	52.40	22	52.46	52.10	-10	1,598	-0.63%
2021/01/14	35	54.69	14	54.61	54.60	21	1,613	1.30%
2021/01/13	12	53.90	22	54.37	55.00	-10	1,616	-0.62%
2021/01/12	6	51.88	11	51.89	51.60	-5	1,613	-0.31%
2021/01/11	36	52.29	25	52.39	52.80	11	1,682	0.65%
2021/01/08	0	0.00	4	49.97	49.90	-4	1,802	-0.22%
2021/01/07	6	49.78	6	49.79	49.65	0	2,078	0.00%
2021/01/06	2	50.40	3	50.20	50.00	-1	2,241	-0.05%
2021/01/05	7	51.46	0	51.50	51.50	7	2,246	0.31%
2021/01/04	2	50.80	52	51.04	51.00	-50	2,251	-2.22%
2020/12/31	4	50.33	4	50.80	50.20	0	2,290	0.00%
2020/12/30	2	49.98	2	50.25	50.00	0	2,309	0.00%
2020/12/29	4	50.13	4	50.23	50.10	0	2,352	0.00%
2020/12/28	3	50.70	6	50.70	50.60	-3	2,397	-0.13%
2020/12/25	16	51.39	8	51.39	51.10	8	2,415	0.33%
2020/12/24	9	51.26	8	51.43	51.40	1	2,436	0.04%
2020/12/23	10	50.81	8	50.69	50.80	2	2,475	0.08%
2020/12/22	68	52.70	81	52.00	49.60	-13	2,526	-0.51%
2020/12/21	13	49.52	9	49.60	49.80	4	2,483	0.16%
2020/12/18	8	50.56	15	50.81	50.00	-7	2,540	-0.28%
2020/12/17	3	50.93	4	50.77	50.60	-1	2,620	-0.04%
2020/12/16	10	50.98	9	50.89	51.40	1	2,695	0.04%
2020/12/15	12	52.14	18	51.14	50.40	-6	2,866	-0.21%
2020/12/14	36	51.75	23	52.00	51.90	13	2,894	0.45%
2020/12/11	13	51.15	7	51.40	50.50	6	2,963	0.20%
2020/12/10	22	53.72	20	53.81	52.60	2	3,118	0.06%
2020/12/09	47	53.70	35	53.54	53.10	12	3,185	0.38%
2020/12/08	35	54.88	32	55.03	55.20	3	3,243	0.09%
2020/12/07	136	56.68	113	57.20	56.10	23	3,311	0.69%	大買/大賣/
2020/12/04	38	51.60	71	52.21	53.10	-33	3,255	-1.01%
2020/12/03	5	48.57	1	48.65	48.30	4	3,334	0.12%
2020/12/02	2	49.00	6	49.09	48.90	-4	3,430	-0.12%
2020/12/01	5	49.11	2	49.65	49.10	3	3,486	0.09%
2020/11/30	3	50.10	8	50.01	49.70	-5	3,551	-0.14%
2020/11/27	10	50.11	7	50.04	49.90	3	3,610	0.08%
2020/11/26	12	49.67	37	49.89	50.10	-25	3,662	-0.68%
2020/11/25	22	49.29	21	49.08	48.75	1	3,715	0.03%
2020/11/24	20	50.55	3	50.60	49.75	17	3,766	0.45%
2020/11/23	24	50.40	18	50.76	50.50	6	3,816	0.16%
2020/11/20	9	50.44	8	50.46	50.50	1	3,872	0.03%
2020/11/19	11	51.98	6	51.77	52.00	5	3,915	0.13%
2020/11/18	7	52.23	14	51.77	51.40	-7	3,986	-0.18%
2020/11/17	13	51.62	17	51.42	51.10	-4	4,262	-0.09%
2020/11/16	18	50.73	5	50.94	49.95	13	4,544	0.29%
2020/11/13	13.1	50.82	14	50.29	50.90	-0.9	4,614	-0.02%
2020/11/12	48	49.87	46	50.59	49.80	2	4,652	0.04%
2020/11/11	55	49.83	59	50.22	49.60	-4	4,687	-0.09%
2020/11/10	36	55.83	44	56.03	55.10	-8	4,674	-0.17%
2020/11/09	18	59.88	14	59.19	60.30	4	4,681	0.09%
2020/11/06	8	57.84	12	57.74	57.50	-4	4,677	-0.09%
2020/11/05	13	57.54	4	57.73	57.10	9	4,692	0.19%
2020/11/04	1	57.10	2	57.15	57.10	-1	4,722	-0.02%
2020/11/03	4	58.48	12	58.38	57.70	-8	4,749	-0.17%
2020/11/02	24	57.03	25	56.92	57.10	-1	4,755	-0.02%
2020/10/30	23	58.92	8	60.05	57.10	15	4,737	0.32%
2020/10/29	82	58.24	143	58.27	59.90	-61	4,731	-1.29%	大賣/
2020/10/28	40	64.09	26	63.30	62.30	14	4,667	0.30%
2020/10/27	18	65.32	29	66.36	65.10	-11	4,649	-0.24%
2020/10/26	44	65.93	40	65.62	65.20	4	4,651	0.09%
2020/10/23	38	67.69	54	67.80	67.00	-16	4,641	-0.34%
2020/10/22	33	66.62	42	66.49	68.00	-9	4,614	-0.20%
2020/10/21	27	67.90	12	68.08	66.60	15	4,581	0.33%
2020/10/20	40	67.99	42	68.12	67.80	-2	4,556	-0.04%
2020/10/19	126	65.87	137	65.33	67.20	-11	4,520	-0.24%	大買/大賣/
2020/10/16	228	72.11	220	71.81	68.00	8	4,442	0.18%	大買/大賣/
2020/10/15	321	72.12	232	72.46	71.70	89	4,293	2.07%	大買/大賣/
2020/10/14	61	65.90	62	65.95	67.60	-1	4,040	-0.02%
2020/10/13	3	61.57	8	61.83	61.50	-5	3,876	-0.13%
2020/10/12	2	61.70	15	61.81	61.70	-13	3,861	-0.34%
2020/10/08	14	62.43	8	62.40	62.00	6	3,850	0.16%
2020/10/07	12	61.49	9	60.93	61.80	3	3,810	0.08%
2020/10/06	23	61.59	16	61.93	61.20	7	3,825	0.18%
2020/10/05	26	60.61	14	61.68	60.40	12	3,799	0.32%
2020/09/30	10	59.83	16	59.83	60.20	-6	3,749	-0.16%
2020/09/29	14	59.72	14	59.19	59.20	0	3,727	0.00%
2020/09/28	27	61.11	44	60.98	61.40	-17	3,700	-0.46%
2020/09/25	51	60.08	58	60.68	58.10	-7	3,662	-0.19%
2020/09/24	38	64.20	31	64.29	62.50	7	3,605	0.19%
2020/09/23	46	68.29	60	68.15	66.60	-14	3,549	-0.39%
2020/09/22	133	67.29	135	67.45	66.90	-2	3,484	-0.06%	大買/大賣/
2020/09/21	65	71.84	67	71.64	70.40	-2	3,394	-0.06%
2020/09/18	84	72.06	78	71.69	72.10	6	3,315	0.18%
2020/09/17	26	68.17	51	68.14	67.30	-25	3,135	-0.80%
2020/09/16	92	69.06	81	68.85	67.70	11	3,095	0.36%
2020/09/15	236	67.97	180	68.05	68.70	56	3,008	1.86%	大買/大賣/
2020/09/14	64	62.55	68.2	63.57	66.00	-4.2	2,834	-0.15%
2020/09/11	83	60.50	85	60.65	60.00	-2	2,741	-0.07%
2020/09/10	107.1	63.07	81	62.13	60.90	26.1	2,642	0.99%	大買/
2020/09/09	59.1	65.30	68	65.10	66.00	-8.9	2,542	-0.35%
2020/09/08	175	69.19	260	68.24	66.90	-85	2,423	-3.51%	大買/大賣/
2020/09/07	101	76.55	72	76.80	73.80	29	2,266	1.28%	大買/
2020/09/04	20	77.82	31.1	77.50	82.00	-11.1	2,160	-0.51%
2020/09/03	51	81.36	57	79.34	78.30	-6	2,099	-0.29%
2020/09/02	37	77.92	28	76.83	80.10	9	2,027	0.44%
2020/09/01	39	75.43	31	74.61	74.00	8	1,966	0.41%
2020/08/31	30	74.73	50	74.69	75.00	-20	1,911	-1.05%
2020/08/28	29	69.63	53.3	69.15	70.90	-24.3	1,846	-1.31%
2020/08/27	50	65.97	54	65.99	64.50	-4	1,780	-0.22%
2020/08/26	64	62.81	45	62.26	64.00	19	1,718	1.11%
2020/08/25	48	61.32	61	61.87	60.20	-13	1,651	-0.79%
2020/08/24	129	58.65	182	55.84	61.50	-53	1,587	-3.34%	大買/大賣/
2020/08/21	374.2	58.38	213	57.88	58.50	161.2	1,499	10.75%	大買/大賣/鉅額交易
2020/08/20	298	54.16	273	54.03	55.20	25	1,205	2.07%	大買/大賣/
2020/08/19	74	52.10	65	53.33	53.50	9	890	1.01%
2020/08/18	22	48.70	57	48.70	48.70	-35	803	-4.35%
2020/08/17	170	42.61	96	43.22	44.30	74	745	9.93%	大買/
2020/08/14	37	40.39	57	40.94	40.30	-20	663	-3.02%
2020/08/13	73	38.19	81	38.64	39.25	-8	596	-1.34%
2020/08/12	33	35.56	33	36.30	35.70	0	538	0.00%
2020/08/11	50	36.69	24	36.83	35.00	26	507	5.12%
2020/08/10	32	35.92	26	36.03	38.20	6	479	1.25%
2020/08/07	7	34.39	49	32.94	34.85	-42	430	-9.75%
2020/08/06	21	32.01	16	31.95	31.80	5	385	1.30%
2020/08/05	3	30.75	4	31.13	31.10	-1	363	-0.28%
2020/08/04	15	31.05	1	31.50	31.15	14	357	3.91%
2020/08/03	0	0.00	7	31.00	30.90	-7	330	-2.12%
2020/07/31	1	31.10	11	30.59	31.10	-10	328	-3.04%
2020/07/30	23	30.56	19	30.53	31.20	4	325	1.23%
2020/07/29	6	28.98	0	0.00	29.10	6	307	1.95%
2020/07/28	12	27.78	10	27.85	27.85	2	296	0.67%
2020/07/27	3	28.33	0	0.00	27.90	3	295	1.01%
2020/07/24	1	28.40	3	28.85	28.40	-2	294	-0.68%
2020/07/23	10	28.76	32	28.74	29.10	-22	290	-7.56%
2020/07/22	24	28.72	57	27.53	28.95	-33	297	-11.08%
2020/07/21	21	26.17	32	26.40	26.65	-11	283	-3.88%
2020/07/20	2	26.30	66	25.39	26.30	-64	271	-23.58%
2020/07/17	38	24.09	41	24.34	23.95	-3	245	-1.22%
2020/07/16	24	24.89	19	25.24	24.80	5	243	2.06%
2020/07/15	50	25.16	7	24.91	24.85	43	242	17.73%
2020/07/14	25	25.83	0	0.00	25.55	25	246	10.12%
2020/07/13	72	27.06	25	26.41	26.70	47	266	17.61%
2020/07/10	23	24.45	73	25.07	24.90	-50	228	-21.92%
2020/07/09	13	23.57	4	23.85	23.65	9	207	4.34%
2020/07/08	3	23.65	11	23.59	23.65	-8	208	-3.84%
2020/07/07	42	23.68	0	0.00	23.30	42	207	20.21%
2020/07/06	22	23.93	40	23.95	23.90	-18	207	-8.69%
2020/07/03	29	22.92	48	22.98	22.90	-19	206	-9.20%
2020/07/02	10	22.49	0	0.00	22.55	10	204	4.88%
2020/07/01	1	22.30	0	0.00	22.40	1	204	0.49%
2020/06/29	0	0.00	1	21.90	22.20	-1	204	-0.49%
2020/06/22	3	22.65	1	22.60	22.40	2	215	0.93%
2020/06/19	1	22.10	0	0.00	22.70	1	218	0.46%
2020/06/18	0	0.00	5	22.33	22.40	-5	219	-2.28%
2020/06/15	1	21.70	0	0.00	21.40	1	227	0.44%
2020/06/11	0	0.00	9	22.24	22.10	-9	231	-3.90%
2020/06/10	8	22.50	7	22.69	22.60	1	231	0.43%
2020/06/09	8	22.73	3	22.75	22.80	5	235	2.13%
2020/06/08	5	22.78	8	22.84	23.00	-3	236	-1.27%
2020/06/05	9	22.27	12	22.85	22.90	-3	231	-1.29%
2020/06/04	13	21.70	0	0.00	21.75	13	227	5.71%
2020/06/02	0	0.00	1	21.35	21.55	-1	231	-0.43%
2020/05/27	10	21.28	0	0.00	21.30	10	231	4.31%
2020/05/15	0	0.00	6	21.65	21.25	-6	239	-2.51%
2020/05/13	1	23.10	0	0.00	23.10	1	233	0.43%
2020/05/12	7	23.31	1	23.00	23.20	6	233	2.57%
2020/05/07	19	23.35	10	23.19	23.00	9	228	3.93%
2020/05/06	23	23.78	0	0.00	23.75	23	225	10.21%
2020/05/05	3	22.75	3	23.25	23.50	0	220	0.00%
2020/05/04	3	22.40	0	0.00	22.55	3	213	1.40%
2020/04/30	4	22.35	0	0.00	22.20	4	210	1.90%
2020/04/28	0	0.00	13	22.02	22.35	-13	209	-6.20%
2020/04/27	7	21.94	1	22.40	21.70	6	210	2.86%
2020/04/23	0	0.00	1	20.70	20.85	-1	190	-0.53%
2020/04/17	6	22.13	8	21.79	21.65	-2	187	-1.07%
2020/04/16	1	22.00	3	20.73	21.70	-2	176	-1.14%
2020/04/15	1	19.80	0	0.00	20.00	1	148	0.67%
2020/04/14	2	19.70	0	0.00	19.75	2	146	1.36%
2020/04/10	2	20.10	0	0.00	20.25	2	143	1.39%
2020/04/08	1	20.80	1	20.25	20.25	0	142	0.00%
2020/04/01	13	19.11	0	0.00	19.00	13	134	9.68%
2020/03/30	0	0.00	2	19.30	19.00	-2	133	-1.50%
2020/03/27	0	0.00	2	20.03	19.35	-2	132	-1.51%
2020/03/26	0	0.00	4	17.50	18.60	-4	125	-3.18%
2020/03/25	4	17.13	38	17.13	17.10	-34	120	-28.20%
2020/03/23	6	14.60	3	15.00	15.00	3	117	2.56%
2020/03/20	21	14.65	22	16.03	15.05	-1	114	-0.87%
2020/03/19	9	15.97	12	15.82	15.45	-3	109	-2.75%
2020/03/18	22	17.17	19	17.25	17.15	3	108	2.76%
2020/03/17	5	17.21	6	17.78	17.10	-1	107	-0.93%
2020/03/16	11	19.65	8	19.36	18.90	3	106	2.83%
2020/03/13	35	19.78	6	19.86	20.00	29	105	27.56%
2020/03/12	0	0.00	5	21.60	21.75	-5	101	-4.94%
2020/03/10	2	21.90	6	22.58	23.25	-4	100	-3.99%
2020/03/09	4	22.43	0	0.00	22.40	4	99	4.01%
2020/03/03	0	0.00	15	24.03	23.85	-15	106	-14.12%
2020/03/02	0	0.00	4	23.65	23.55	-4	117	-3.39%
2020/02/27	4	24.10	0	0.00	24.10	4	119	3.33%
2020/02/25	2	24.05	2	24.70	25.15	0	139	0.00%
2020/02/24	0	0.00	8	25.34	25.20	-8	137	-5.81%
2020/02/21	2	25.30	0	0.00	25.30	2	137	1.46%
2020/02/11	0	0.00	3	25.40	26.00	-3	147	-2.03%
2020/02/06	0	0.00	14	25.92	25.95	-14	149	-9.37%
2020/01/30	2	26.20	0	0.00	26.20	2	186	1.07%
2020/01/15	0.2	28.90	0	0.00	28.85	0.2	179	0.09%
2020/01/10	0	0.00	5	29.75	29.75	-5	175	-2.86%
2020/01/09	0	0.00	2	30.13	30.10	-2	175	-1.14%
2020/01/06	0	0.00	3	31.73	31.90	-3	173	-1.73%
2020/01/03	1	32.40	0	0.00	32.35	1	174	0.57%
2019/12/25	2	32.18	0	0.00	32.10	2	169	1.18%
2019/12/17	3	32.30	1	32.00	32.25	2	169	1.18%
2019/12/12	0	0.00	0.4	32.25	32.50	-0.4	168	-0.23%
2019/12/10	0	0.00	3	32.42	32.20	-3	165	-1.81%
2019/12/06	0	0.00	1	32.85	33.35	-1	164	-0.61%
2019/12/05	0	0.00	4	33.56	33.65	-4	163	-2.45%
2019/12/02	1	33.55	2	33.78	33.60	-1	164	-0.61%
2019/11/29	0	0.00	1	33.50	33.50	-1	160	-0.62%
2019/11/28	0	0.00	1	33.70	33.40	-1	158	-0.63%
2019/11/27	1	33.10	1	32.40	33.95	0	159	0.00%
2019/11/26	2	33.15	0	0.00	32.55	2	146	1.36%
2019/11/22	3	31.63	13	31.12	32.10	-10	129	-7.70%
2019/11/21	0	0.00	2	30.25	30.50	-2	123	-1.62%
2019/11/20	0	0.00	1	30.60	30.50	-1	123	-0.81%
2019/11/19	12	30.88	2	30.90	30.80	10	124	8.04%
2019/11/18	3	31.13	5	31.12	31.40	-2	122	-1.64%
2019/11/15	2	29.80	3	29.10	29.10	-1	110	-0.91%
2019/11/14	1	29.35	0	0.00	29.50	1	110	0.90%
2019/11/13	2	29.10	0	0.00	29.20	2	111	1.79%
2019/11/12	1	29.00	0	0.00	29.15	1	112	0.89%
2019/11/08	1	30.05	2	29.50	29.50	-1	111	-0.89%
2019/11/05	0	0.00	5	29.67	29.45	-5	110	-4.53%
2019/11/04	1	29.35	0	0.00	29.35	1	110	0.90%
2019/11/01	0	0.00	2	29.40	29.45	-2	110	-1.81%
2019/10/31	3	29.28	1	29.75	29.35	2	111	1.79%
2019/10/30	6	29.63	7	30.10	29.35	-1	109	-0.91%
2019/10/29	13	30.48	3	30.37	30.70	10	99	10.10%
2019/10/09	0	0.00	1	27.85	27.85	-1	73	-1.36%
2019/10/07	0	0.00	1	28.95	28.95	-1	74	-1.35%
2019/10/04	0	0.00	4	28.80	28.80	-4	74	-5.38%
2019/10/02	5	28.90	0	0.00	29.15	5	77	6.45%
2019/09/26	0	0.00	2	29.35	29.40	-2	81	-2.46%
2019/09/23	0	0.00	5	29.97	29.60	-5	83	-5.98%
2019/09/20	0	0.00	1	29.85	29.90	-1	83	-1.20%
2019/09/19	0	0.00	2	29.45	29.45	-2	83	-2.41%
2019/09/18	9	29.03	0	0.00	29.00	9	83	10.75%
2019/09/06	1	30.40	1	30.90	30.20	0	83	0.00%
2019/08/27	1	30.20	0	0.00	30.15	1	77	1.29%
2019/08/26	2	30.80	2	31.20	30.55	0	76	0.00%
2019/08/22	1	31.00	2	31.23	31.30	-1	76	-1.31%
2019/08/21	0	0.00	1	30.80	30.80	-1	75	-1.33%
2019/08/19	0	0.00	2	29.70	29.75	-2	76	-2.60%
2019/08/16	1	29.00	0	0.00	29.00	1	74	1.34%
2019/08/15	1	27.85	1	27.75	27.90	0	73	0.00%
2019/08/14	1	28.40	0	0.00	28.00	1	73	1.35%
2019/08/08	2	28.55	2	28.75	28.10	0	79	0.00%
2019/08/06	1	27.50	1	27.75	28.85	0	83	0.00%
2019/08/05	0	0.00	1	30.00	28.85	-1	84	-1.18%
2019/08/02	3	31.07	3	31.08	30.95	0	86	0.00%
2019/07/30	0	0.00	2	32.00	31.70	-2	97	-2.05%
2019/07/29	2	32.90	0	0.00	32.90	2	98	2.03%
2019/07/25	1	33.10	0	0.00	33.05	1	100	1.00%
2019/07/23	0	0.00	2	32.65	32.90	-2	105	-1.90%
2019/07/17	0	0.00	1	33.15	33.20	-1	112	-0.89%
2019/07/16	0	0.00	2	33.23	33.20	-2	114	-1.75%
2019/07/15	0	0.00	5	33.00	33.15	-5	115	-4.31%
2019/07/12	0	0.00	2	33.10	33.10	-2	120	-1.66%
2019/07/08	7	35.06	0	0.00	35.10	7	124	5.61%
2019/07/01	0	0.00	2	34.30	34.70	-2	134	-1.49%
2019/05/21	0	0.00	1	32.80	32.80	-1	413	-0.24%
2019/05/20	0	0.00	1	31.95	31.90	-1	416	-0.24%
2019/05/17	0	0.00	1	33.40	31.75	-1	423	-0.24%
2019/05/16	0	0.00	1	33.15	32.85	-1	429	-0.23%
2019/05/14	1	32.10	0	0.00	32.50	1	448	0.22%
2019/05/13	1	34.00	8	33.89	33.05	-7	467	-1.50%
2019/05/10	0	0.00	3	35.05	35.00	-3	467	-0.64%
2019/05/09	11	35.50	5	35.37	35.35	6	466	1.29%
2019/05/07	0	0.00	2	37.33	36.85	-2	467	-0.43%
2019/05/03	1	38.20	0	0.00	38.45	1	476	0.21%
2019/05/02	0	0.00	0.4	38.15	38.10	-0.4	476	-0.08%
2019/04/30	1	36.55	1	37.20	37.25	0	477	0.00%
2019/04/29	2	38.20	9	37.68	37.60	-7	480	-1.46%
2019/04/26	2	39.48	1	39.40	39.25	1	498	0.20%
2019/04/25	0	0.00	0.1	40.00	40.00	-0.1	510	-0.02%
2019/04/23	0	0.00	1	40.30	40.30	-1	589	-0.17%
2019/04/19	3	40.83	1	41.20	40.70	2	634	0.32%
2019/04/18	12	41.44	0	0.00	40.70	12	660	1.82%
2019/04/17	7	41.62	1	41.80	41.80	6	662	0.91%
2019/04/16	2	41.70	0	0.00	41.40	2	662	0.30%
2019/04/15	2	41.75	1	42.15	41.60	1	661	0.15%
2019/04/12	2	41.50	1	42.00	41.60	1	659	0.15%
2019/04/11	3	41.57	0	0.00	41.55	3	658	0.46%
2019/04/10	4	42.45	7	42.79	42.10	-3	655	-0.46%
2019/04/08	0	0.00	1	41.95	41.85	-1	652	-0.15%
2019/04/03	5	41.54	1	41.75	41.55	4	652	0.61%
2019/04/02	3	41.50	9	41.62	41.90	-6	650	-0.92%
2019/04/01	2	41.83	5	41.25	41.45	-3	650	-0.46%
2019/03/29	0	0.00	1	40.50	40.40	-1	644	-0.16%
2019/03/28	1	40.10	1	40.35	40.00	0	642	0.00%
2019/03/27	3	39.98	1	41.00	39.55	2	640	0.31%
2019/03/26	4	40.19	20	39.80	39.90	-16	635	-2.52%
2019/03/25	9	39.89	6	39.97	39.50	3	630	0.48%
2019/03/22	33	41.50	34	41.28	41.60	-1	618	-0.16%
2019/03/21	15	44.90	0	0.00	44.50	15	584	2.57%
2019/03/20	17	45.96	4	46.40	45.50	13	574	2.26%
2019/03/19	12	47.05	6	46.71	46.50	6	561	1.07%
2019/03/18	19	46.04	19	45.36	47.50	0	544	0.00%
2019/03/15	38	46.97	61	46.79	45.15	-23	508	-4.53%
2019/03/14	6	44.13	7	44.00	44.10	-1	424	-0.24%
2019/03/12	1	44.25	3	43.63	42.90	-2	420	-0.48%
2019/03/11	6	43.22	11	43.29	43.00	-5	416	-1.20%
2019/03/07	0	0.00	2	42.60	42.15	-2	413	-0.48%
2019/03/06	3	42.50	1	42.50	42.40	2	413	0.48%
2019/03/05	2	42.50	2	42.80	42.80	0	414	0.00%
2019/03/04	2	42.38	0	0.00	42.60	2	416	0.48%
2019/02/27	1	42.00	3	42.30	42.25	-2	415	-0.48%
2019/02/26	0	0.00	1	43.40	42.75	-1	417	-0.24%
2019/02/25	3	43.07	0	0.00	43.10	3	419	0.72%
2019/02/22	11	44.04	16	43.93	43.80	-5	417	-1.20%
2019/02/21	2	42.13	0	0.00	42.00	2	410	0.49%
2019/02/20	2	42.80	2	42.85	42.40	0	410	0.00%
2019/02/19	1	43.50	0	0.00	43.30	1	411	0.24%
2019/02/18	12	42.73	9	42.57	42.05	3	411	0.73%
2019/02/15	23	45.21	11	45.87	43.60	12	411	2.91%
2019/02/14	13	44.78	2	45.00	44.95	11	402	2.74%
2019/02/13	30	45.07	36	44.61	44.20	-6	396	-1.51%
2019/02/12	23	44.35	7	44.09	43.95	16	384	4.17%
2019/02/11	5	41.08	2	42.00	42.00	3	364	0.82%
2019/01/30	2	42.15	0	0.00	41.80	2	363	0.55%
2019/01/29	1	41.50	4	41.79	41.75	-3	363	-0.83%
2019/01/28	1	42.45	2	42.60	42.15	-1	360	-0.28%
2019/01/24	9	43.48	10	43.65	43.70	-1	351	-0.28%
2019/01/22	2	42.85	0	0.00	42.70	2	342	0.58%
2019/01/21	2	42.90	6	43.68	43.70	-4	341	-1.17%
2019/01/18	20	43.99	37	43.88	43.70	-17	336	-5.06%
2019/01/17	17	42.55	20	42.59	42.95	-3	317	-0.94%
2019/01/16	29	43.81	29	44.14	44.10	0	303	0.00%
2019/01/15	82	46.54	59	45.87	46.15	23	280	8.20%
2019/01/14	11	42.76	16	42.31	45.00	-5	221	-2.26%
2019/01/11	18	41.85	18	41.88	41.30	0	195	0.00%
2019/01/10	32	41.00	18	41.21	41.20	14	173	8.06%
2019/01/09	0	0.00	2	38.80	38.80	-2	145	-1.37%
2019/01/07	1	35.15	0	0.00	34.65	1	138	0.72%
2018/12/26	1	34.70	4	34.61	34.40	-3	148	-2.02%
2018/12/25	1	33.35	1	33.75	33.80	0	146	0.00%
2018/12/18	0	0.00	1	32.20	32.10	-1	142	-0.70%
2018/12/13	1	33.90	0	0.00	33.30	1	141	0.71%
2018/12/12	3	33.73	0	0.00	33.65	3	141	2.12%
2018/12/06	0	0.00	1	33.85	33.45	-1	140	-0.71%
2018/12/05	1	35.65	0	0.00	35.35	1	139	0.72%
2018/12/04	0	0.00	2	35.50	36.00	-2	141	-1.42%
2018/12/03	1	34.55	0	0.00	34.70	1	146	0.68%
2018/11/29	0	0.00	2	34.10	33.85	-2	145	-1.37%
2018/11/28	1	34.10	0	0.00	34.10	1	144	0.69%
2018/11/27	1	35.20	11	34.12	34.10	-10	141	-7.05%
2018/11/26	0	0.00	1	35.85	35.75	-1	137	-0.73%
2018/11/23	1	35.10	1	35.50	36.40	0	137	0.00%
2018/11/22	2	35.10	0	0.00	35.80	2	131	1.52%
2018/11/21	6	34.80	2	34.95	35.20	4	129	3.09%
2018/11/20	1	34.50	2	34.18	34.00	-1	126	-0.79%
2018/11/19	1	33.75	1	33.20	33.90	0	125	0.00%
2018/11/16	1	32.30	0	0.00	32.65	1	121	0.82%
2018/11/14	1	30.60	0	0.00	31.00	1	116	0.86%
2018/11/13	0	0.00	2	29.20	29.35	-2	111	-1.79%
2018/11/12	0	0.00	2	29.85	29.50	-2	114	-1.75%
2018/11/08	0	0.00	1	28.15	28.70	-1	117	-0.85%
2018/11/05	1	26.35	11	26.28	26.70	-10	174	-5.72%
2018/11/01	0	0.00	2	24.33	24.55	-2	218	-0.92%
2018/10/31	3	23.82	7	23.86	23.80	-4	224	-1.78%
2018/10/30	0	0.00	9	23.10	23.00	-9	225	-4.00%
2018/10/29	2	22.80	0	0.00	22.80	2	225	0.89%
2018/10/26	2	23.33	2	23.80	23.50	0	225	0.00%
2018/10/25	15	23.59	15	23.83	23.70	0	225	0.00%
2018/10/24	2	25.58	0	0.00	25.60	2	224	0.89%
2018/10/23	6	25.95	0	0.00	26.30	6	229	2.61%
2018/10/22	0	0.00	4	26.28	26.30	-4	231	-1.73%
2018/10/19	5	25.47	0	0.00	25.55	5	232	2.15%
2018/10/18	7	26.26	0	0.00	26.05	7	233	2.99%
2018/10/17	1	26.90	13	27.16	26.85	-12	233	-5.15%
2018/10/16	0	0.00	4	26.91	26.75	-4	232	-1.72%
2018/10/12	22	25.38	25	26.14	26.50	-3	232	-1.29%
2018/10/11	2	26.90	6	26.90	26.85	-4	232	-1.72%
2018/10/09	6	30.10	1	31.00	29.80	5	232	2.15%
2018/10/08	8	29.61	9	29.71	29.35	-1	237	-0.42%
2018/10/05	7	30.48	4	30.18	30.20	3	238	1.26%
2018/10/04	1	33.30	0	0.00	33.30	1	234	0.43%
2018/10/03	5	33.20	12	33.71	33.65	-7	235	-2.97%
2018/10/02	12	33.00	6	33.06	32.80	6	235	2.54%
2018/10/01	4	32.35	0	0.00	32.40	4	243	1.65%
2018/09/28	0	0.00	2	32.10	32.10	-2	244	-0.82%
2018/09/25	0	0.00	3	32.82	32.65	-3	248	-1.21%
2018/09/21	3	32.35	0	0.00	32.55	3	249	1.20%
2018/09/18	0	0.00	1	32.35	32.35	-1	260	-0.38%
2018/09/14	0	0.00	4	32.40	32.55	-4	264	-1.52%
2018/09/13	6	31.90	0	0.00	31.80	6	265	2.26%
2018/09/11	0	0.00	9	32.60	32.50	-9	265	-3.39%
2018/09/10	8	32.36	4	32.65	31.90	4	266	1.50%
2018/09/07	1	34.80	20	34.59	34.20	-19	263	-7.20%
2018/08/31	1	38.00	0	0.00	38.20	1	269	0.37%
2018/08/29	1	38.00	0	0.00	38.20	1	285	0.35%
2018/08/28	0	0.00	8	38.15	38.15	-8	291	-2.74%
2018/08/27	0	0.00	7	37.30	37.45	-7	293	-2.38%
2018/08/24	10	37.41	2	37.35	37.35	8	296	2.70%
2018/08/23	4	36.75	0	0.00	36.70	4	296	1.35%
2018/08/22	2	36.65	0	0.00	36.75	2	297	0.67%
2018/08/20	7	36.58	6	36.86	36.55	1	302	0.33%
2018/08/17	5	37.75	4	38.10	37.45	1	300	0.33%
2018/08/16	23	37.82	17	38.27	37.80	6	299	2.00%
2018/08/15	7	38.39	9	39.13	38.25	-2	298	-0.67%
2018/08/14	7	39.29	5	39.26	39.15	2	295	0.68%
2018/08/13	25	40.71	49	40.84	40.30	-24	292	-8.20%
2018/08/10	51	45.31	18	45.85	43.85	33	270	12.20%
2018/08/09	33	44.72	9	44.22	45.60	24	239	10.04%
2018/08/08	37	42.08	13	41.98	41.60	24	202	11.86%
2018/08/07	1	40.65	1	40.85	41.25	0	195	0.00%
2018/08/06	0	0.00	10	40.02	40.00	-10	195	-5.13%
2018/08/03	1	40.00	2	39.88	39.90	-1	204	-0.49%
2018/08/02	15	39.34	3	39.45	39.55	12	209	5.74%
2018/07/31	0	0.00	1	40.00	39.90	-1	219	-0.46%
2018/07/30	4	41.23	2	40.75	40.05	2	236	0.85%
2018/07/23	0	0.00	1	38.35	38.45	-1	302	-0.33%
2018/07/20	0	0.00	2	39.05	38.70	-2	312	-0.64%
2018/07/19	0	0.00	1	39.50	39.30	-1	319	-0.31%
2018/07/18	1	39.15	0	0.00	39.40	1	323	0.31%
2018/07/17	2	39.65	2	39.60	39.50	0	329	0.00%
2018/07/16	0	0.00	4	40.10	40.10	-4	328	-1.22%
2018/07/13	1	38.40	1	38.80	38.90	0	326	0.00%
2018/07/11	2	38.35	10	38.41	38.50	-8	332	-2.41%
2018/07/10	1	38.75	1	39.00	38.45	0	334	0.00%
2018/07/09	4	38.29	2	38.43	38.50	2	338	0.59%
2018/07/06	14	37.17	1	37.00	37.35	13	336	3.86%
2018/07/05	3	37.50	0	0.00	37.75	3	355	0.84%
2018/07/03	0	0.00	2	37.40	37.25	-2	364	-0.55%
2018/07/02	3	38.17	0	0.00	37.65	3	366	0.82%
2018/06/29	7	39.10	0	0.00	38.50	7	365	1.91%
2018/06/28	1	36.40	0	0.00	36.10	1	359	0.28%
2018/06/27	2	36.75	0	0.00	36.40	2	358	0.56%
2018/06/26	2	36.70	3	37.60	36.70	-1	357	-0.28%
2018/06/25	0	0.00	8	38.00	37.95	-8	355	-2.25%
2018/06/22	0	0.00	5	37.90	38.30	-5	356	-1.40%
2018/06/21	0	0.00	1	38.80	38.80	-1	355	-0.28%
2018/06/15	2	39.95	0	0.00	39.80	2	356	0.56%
2018/06/14	6	40.36	3	40.65	40.30	3	355	0.84%
2018/06/13	2	39.85	6	40.37	39.85	-4	353	-1.13%
2018/06/12	6	40.53	2	40.53	40.50	4	351	1.14%
2018/06/11	5	42.27	22	41.65	41.05	-17	349	-4.87%
2018/06/08	8	40.46	2	40.70	40.40	6	344	1.74%
2018/06/07	10	40.41	1	40.80	40.45	9	345	2.60%
2018/06/06	16	40.27	19	40.57	40.80	-3	347	-0.86%
2018/06/05	8	38.76	4	39.18	39.40	4	340	1.17%
2018/06/04	2	38.70	4	38.60	38.30	-2	334	-0.60%
2018/06/01	12	38.25	8	38.22	38.25	4	331	1.21%
2018/05/31	7	37.84	0	0.00	37.70	7	328	2.13%
2018/05/30	4	38.14	1	37.90	37.80	3	327	0.92%
2018/05/28	1	38.50	2	38.90	38.60	-1	321	-0.31%
2018/05/25	0	0.00	5	38.10	38.10	-5	318	-1.57%
2018/05/24	1	37.60	6	37.60	37.70	-5	317	-1.57%
2018/05/21	7	39.36	0	0.00	38.40	7	315	2.22%
2018/05/18	2	38.20	0	0.00	38.05	2	315	0.63%
2018/05/17	0	0.00	5	37.85	37.85	-5	319	-1.57%
2018/05/16	0	0.00	4	37.75	37.80	-4	320	-1.25%
2018/05/14	1	38.30	1	38.90	37.70	0	334	0.00%
2018/05/11	6	38.04	22	39.03	38.20	-16	330	-4.83%
2018/05/10	3	40.22	1	40.00	39.95	2	323	0.62%
2018/05/09	4	40.00	6	39.70	39.60	-2	322	-0.62%
2018/05/08	1	40.25	0	0.00	40.25	1	318	0.31%
2018/05/07	2	40.90	7	41.44	40.80	-5	315	-1.58%
2018/05/04	31	42.60	7	42.48	43.05	24	308	7.77%
2018/05/03	29	40.91	46	41.08	41.60	-17	291	-5.84%
2018/05/02	20	40.68	7	41.13	39.30	13	275	4.72%
2018/04/30	29	41.64	10	41.00	41.20	19	259	7.32%
2018/04/27	5	41.68	7	41.41	41.00	-2	248	-0.81%
2018/04/26	24	43.48	17	43.07	42.00	7	240	2.91%
2018/04/25	8	43.98	8	44.19	44.00	0	234	0.00%
2018/04/24	7	45.34	5	45.68	45.10	2	229	0.87%
2018/04/23	1	46.85	3	46.83	46.80	-2	225	-0.89%
2018/04/20	4	47.60	1	47.60	47.45	3	219	1.37%
2018/04/19	1	47.70	3	48.27	47.90	-2	219	-0.91%
2018/04/18	3	48.40	1	47.55	47.95	2	216	0.92%
2018/04/17	0	0.00	6	49.98	49.15	-6	211	-2.84%
2018/04/16	7	50.81	5	50.72	50.70	2	209	0.95%
2018/04/13	4	51.70	0	0.00	50.60	4	209	1.91%
2018/04/12	5	52.36	42	53.00	52.20	-37	208	-17.78%
2018/04/11	41	55.67	5	54.76	53.70	36	210	17.06%
2018/04/10	0	0.00	10	54.30	54.30	-10	211	-4.72%
2018/04/03	6	47.93	5	46.95	48.00	1	204	0.49%
2018/03/31	9	47.56	1	47.55	47.55	8	206	3.88%
2018/03/30	2	47.35	0	0.00	47.40	2	207	0.97%
2018/03/29	9	47.48	3	47.00	47.30	6	208	2.88%
2018/03/23	1	47.05	1	47.70	47.25	0	209	0.00%
2018/03/21	2	49.55	0	0.00	49.45	2	212	0.94%
2018/03/16	3	50.90	0	0.00	50.50	3	215	1.39%
2018/03/15	1	50.20	1	50.70	50.60	0	216	0.00%
2018/03/12	1	53.20	4	52.05	52.10	-3	222	-1.35%
2018/03/09	1	50.30	1	50.50	49.60	0	221	0.00%
2018/03/08	0	0.00	1	49.00	48.85	-1	222	-0.45%
2018/03/07	2	49.15	0	0.00	48.05	2	223	0.89%
2018/03/05	1	49.00	0	0.00	48.50	1	231	0.43%
2018/02/26	0	0.00	1	50.10	49.95	-1	248	-0.40%
2018/02/23	1	49.70	1	50.50	49.10	0	249	0.00%
2018/02/22	0	0.00	1	49.70	50.20	-1	250	-0.40%
2018/02/21	0	0.00	2	48.73	48.90	-2	252	-0.79%
2018/02/09	3	46.83	11	46.81	47.05	-8	255	-3.13%
2018/02/08	2	50.40	0	0.00	50.50	2	255	0.78%
2018/02/07	1	52.00	4	52.83	51.80	-3	259	-1.16%
2018/02/06	9	51.49	2	52.55	51.20	7	253	2.76%
2018/02/05	1	55.90	0	0.00	56.30	1	249	0.40%
2018/02/02	0	0.00	5	57.80	57.80	-5	257	-1.94%
2018/02/01	0	0.00	4	58.73	57.60	-4	285	-1.40%
2018/01/31	1	56.50	1	57.40	57.40	0	295	0.00%
2018/01/30	2	58.05	0	0.00	57.40	2	299	0.67%
2018/01/29	11	58.90	19	58.82	59.00	-8	300	-2.66%
2018/01/23	1	56.70	0	0.00	56.10	1	302	0.33%
2018/01/22	0	0.00	2	57.50	57.10	-2	311	-0.64%
2018/01/19	1	56.90	4	56.95	57.20	-3	326	-0.92%
2018/01/18	5	56.46	1	56.80	56.60	4	337	1.19%
2018/01/16	0	0.00	5.6	56.29	55.70	-5.6	354	-1.57%
2018/01/15	0	0.00	1	55.60	55.60	-1	367	-0.27%
2018/01/12	1	56.20	0	0.00	56.30	1	370	0.27%
2018/01/10	2	56.15	3	56.50	55.70	-1	389	-0.26%
2018/01/09	1	56.60	3	56.60	56.60	-2	423	-0.47%
2018/01/08	2	56.05	1	56.00	55.90	1	450	0.22%
2018/01/05	13	57.52	10	58.41	57.20	3	473	0.63%
2018/01/04	17	57.13	10	56.96	58.10	7	485	1.44%
2018/01/03	2	54.25	0	0.00	54.50	2	500	0.40%