亞泰 (4974)-新光-台中券商分點個股進出

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

亞泰

(4974)

可現股當沖

股價
68.5
漲跌
▼1.0
漲幅
-1.44%
成交量
162張
產業
上櫃電子零組件類股▼2.81%
244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

亞泰 (4974)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/04/17	0	0.00	1	68.40	68.60	-1	148	-0.67%
2024/04/16	1	67.90	0	0.00	67.90	1	148	0.67%
2024/04/15	0	0.00	1	68.70	68.70	-1	146	-0.68%
2024/04/12	0	69.00	0	0.00	68.90	0	146	0.00%
2024/04/11	0	0.00	0.2	68.80	68.70	-0.2	147	-0.15%
2024/04/09	1	69.80	2	69.60	69.60	-1	144	-0.69%
2024/04/03	2	69.15	2.1	69.47	69.50	-0.1	141	-0.08%
2024/03/29	0	68.90	1	68.90	68.80	-1	137	-0.73%
2024/03/28	0	68.10	0	68.10	68.80	0	137	0.00%
2024/03/27	0	68.40	0	0.00	68.40	0	136	0.01%
2024/03/26	0.4	68.50	0	69.10	68.00	0.4	136	0.26%
2024/03/25	0	68.70	1	68.30	68.30	-1	135	-0.74%
2024/03/22	1	68.80	7	68.40	68.30	-6	134	-4.46%
2024/03/21	0	69.00	1	68.51	68.50	-1	132	-0.76%
2024/03/20	1	68.89	0	0.00	68.60	1	131	0.79%
2024/03/18	0	68.65	0	0.00	68.50	0	130	0.00%
2024/03/15	0	68.80	0	0.00	68.60	0	129	0.00%
2024/03/14	0	68.70	0	0.00	68.50	0	129	0.00%
2024/03/13	0	0.00	2	68.20	68.70	-2	129	-1.55%
2024/03/08	0	68.10	0	0.00	67.80	0	131	0.00%
2024/03/07	0	69.50	0	0.00	68.30	0	129	0.00%
2024/03/06	0	69.30	0	69.20	69.00	0	126	0.00%
2024/03/05	6.1	68.85	0	0.00	69.50	6.1	125	4.84%
2024/03/01	1	69.19	0	69.50	68.90	1	111	0.93%
2024/02/26	0	68.80	1	68.30	68.30	-1	102	-0.97%
2024/02/23	0	68.45	0	0.00	68.40	0	100	0.00%
2024/02/22	0	67.90	0	0.00	68.10	0	97	0.00%
2024/02/19	0	0.00	0.2	67.60	67.60	-0.2	93	-0.20%
2024/02/15	0	0.00	0.1	67.10	66.90	-0.1	91	-0.09%
2024/02/05	0	0.00	6.2	66.30	66.40	-6.2	88	-7.05%
2024/01/31	0	66.20	0	0.00	65.50	0	83	0.00%
2024/01/30	0	66.15	0	66.30	65.70	0	83	0.00%
2024/01/26	0	66.10	0.5	66.10	65.80	-0.5	84	-0.56%
2024/01/24	0	66.10	0	0.00	65.80	0	84	0.00%
2024/01/23	0	0.00	1.1	65.93	66.00	-1.1	86	-1.28%
2024/01/22	0	66.20	0	0.00	66.00	0	85	0.00%
2024/01/19	1	65.80	0	0.00	65.30	1	84	1.19%
2024/01/17	0	0.00	4	65.35	65.20	-4	82	-4.88%
2024/01/09	1	66.10	0	0.00	66.20	1	79	1.25%
2024/01/02	0	0.00	3	66.60	66.60	-3	85	-3.49%
2023/12/29	0	67.80	0.1	66.80	66.60	-0.1	90	-0.11%
2023/12/27	0	0.00	0	67.00	66.50	0	92	-0.01%
2023/12/26	0	66.90	0	0.00	66.60	0	91	0.00%
2023/12/25	0	66.90	0	0.00	66.40	0	92	0.00%
2023/12/22	0	0.00	4	66.30	66.30	-4	92	-4.33%
2023/12/21	1	66.50	0	0.00	66.40	1	98	1.01%
2023/12/19	1	66.61	0.1	67.00	67.00	1	99	0.96%
2023/12/15	0	0.00	1.2	66.80	66.80	-1.2	99	-1.20%
2023/12/14	0.3	66.30	0	0.00	66.60	0.3	98	0.30%
2023/12/13	0	66.40	0	0.00	66.30	0	97	0.01%
2023/12/12	1	65.90	0	0.00	66.10	1	97	1.02%
2023/12/11	0	66.10	0	0.00	65.90	0	97	0.00%
2023/12/08	3	65.67	0	0.00	66.00	3	96	3.10%
2023/12/07	2	66.00	0	0.00	66.10	2	94	2.11%
2023/12/06	4	65.98	0	0.00	65.90	4	95	4.18%
2023/12/05	0	67.20	0	0.00	67.00	0	90	0.02%
2023/11/27	2	66.65	0	0.00	66.70	2	98	2.03%
2023/11/24	1	66.70	0	0.00	66.90	1	100	0.99%
2023/11/22	2	66.60	0	0.00	66.90	2	103	1.94%
2023/11/21	0	66.60	0	0.00	66.40	0	102	0.00%
2023/11/17	0	0.00	0.2	66.10	66.00	-0.2	104	-0.19%
2023/11/14	0.1	65.80	0	0.00	65.40	0.1	110	0.07%
2023/11/09	0	0.00	2	66.10	66.00	-2	127	-1.57%
2023/11/07	0	0.00	0	65.80	65.60	0	134	-0.01%
2023/11/03	0	0.00	1	65.00	64.90	-1	137	-0.73%
2023/10/31	1	64.50	0	0.00	64.40	1	146	0.68%
2023/10/26	0	64.90	0	0.00	64.50	0	170	0.01%
2023/10/20	0	65.30	0	0.00	64.60	0	190	0.00%
2023/10/19	1	64.70	0	0.00	64.70	1	191	0.52%
2023/10/16	0	0.00	0.9	65.03	64.80	-0.9	194	-0.48%
2023/10/13	0	0.00	0.2	65.30	65.00	-0.2	196	-0.11%
2023/10/12	0	0.00	0	65.20	64.90	0	198	0.00%
2023/10/11	1.2	64.37	0	0.00	64.20	1.2	198	0.60%
2023/10/05	2	66.30	1	66.50	66.20	1	199	0.50%
2023/10/02	1	67.10	0	0.00	67.20	1	198	0.50%
2023/09/26	0.2	66.77	0	0.00	66.80	0.2	204	0.07%
2023/09/25	0	68.00	0	0.00	68.00	0	200	0.00%
2023/09/20	1	67.40	0	0.00	67.30	1	203	0.49%
2023/09/14	0	0.00	1	68.60	68.30	-1	222	-0.45%
2023/09/13	0	0.00	0	68.50	67.80	0	226	0.00%
2023/09/08	1	68.00	0	0.00	68.00	1	288	0.35%
2023/09/06	1	67.60	2	68.30	68.20	-1	296	-0.34%
2023/09/05	0	0.00	0	69.20	69.40	0	293	0.00%
2023/08/31	1	68.00	0	68.40	68.40	1	299	0.33%
2023/08/29	0.1	67.00	0	0.00	67.00	0.1	309	0.02%
2023/08/28	1	66.90	3	66.60	66.60	-2	318	-0.63%
2023/08/25	1	67.40	0	68.50	67.60	1	317	0.31%
2023/08/24	2	67.75	0	0.00	67.50	2	318	0.63%
2023/08/18	1	69.00	0	0.00	68.40	1	318	0.32%
2023/08/17	2	69.50	0	69.60	69.60	2	316	0.63%
2023/08/16	5	69.00	0	0.00	69.00	5	312	1.60%
2023/08/15	0	69.10	2	68.00	68.90	-2	309	-0.64%
2023/08/14	1	67.50	0	0.00	67.70	1	302	0.33%
2023/08/08	0	0.00	0	68.15	67.80	0	294	-0.01%
2023/08/07	0	68.20	0.1	67.89	68.10	-0.1	295	-0.02%
2023/08/04	2	67.15	0	0.00	67.40	2	293	0.68%
2023/08/02	0	67.60	0.2	68.06	67.40	-0.2	292	-0.05%
2023/08/01	0	0.00	0	68.00	68.00	0	289	-0.01%
2023/07/31	2	67.50	0	67.63	67.30	2	286	0.69%
2023/07/28	1	65.90	0	0.00	66.70	1	273	0.37%
2023/07/27	0	0.00	0	66.70	66.70	0	271	0.00%
2023/07/26	0	0.00	0	66.90	66.70	0	272	-0.01%
2023/07/25	0	0.00	5	66.41	66.70	-5	271	-1.85%
2023/07/24	1	64.80	0	0.00	64.70	1	261	0.38%
2023/07/20	0	0.00	0	65.50	64.80	0	268	0.00%
2023/07/19	0	0.00	2	64.15	64.20	-2	270	-0.74%
2023/07/18	0	65.10	2	64.61	64.90	-2	275	-0.73%
2023/07/14	1	64.40	0	0.00	64.00	1	281	0.35%
2023/07/13	0	65.50	0	0.00	63.80	0	283	0.01%
2023/07/12	1	64.60	0	0.00	64.10	1	285	0.35%
2023/07/11	0.2	64.10	0	0.00	65.00	0.2	285	0.05%
2023/07/10	0	63.90	0	69.50	63.80	0	286	0.00%
2023/07/07	1	63.80	2	63.85	63.90	-1	286	-0.35%
2023/07/06	2	64.60	0	0.00	64.40	2	287	0.70%
2023/07/05	3	64.80	0	0.00	64.60	3	288	1.04%
2023/07/03	0	0.00	5	64.76	65.20	-5	290	-1.73%
2023/06/29	0	0.00	0	65.06	64.60	0	293	-0.01%
2023/06/28	2	64.65	0	0.00	64.70	2	294	0.68%
2023/06/26	0	0.00	0	64.30	63.80	0	301	-0.01%
2023/06/20	0	65.29	0	0.00	64.70	0	297	0.01%
2023/06/19	5	65.20	0.3	65.42	65.30	4.8	298	1.59%
2023/06/16	3.3	65.06	2.2	65.78	65.20	1	296	0.34%
2023/06/15	2.2	71.18	4.6	70.65	71.40	-2.3	274	-0.85%
2023/06/14	2	70.05	0	0.00	70.00	2	250	0.80%
2023/06/13	1	70.30	0	0.00	70.30	1	252	0.40%
2023/06/12	0.1	70.70	2	70.40	70.30	-1.9	250	-0.76%
2023/06/09	1	70.80	4	70.90	70.70	-3	250	-1.20%
2023/06/08	3	70.50	35.1	70.64	70.80	-32	260	-12.30%
2023/06/07	0.1	71.30	7	70.94	71.00	-6.9	281	-2.45%
2023/06/06	5	70.64	10	70.50	70.90	-5	297	-1.68%
2023/06/02	2	70.70	0	0.00	70.70	2	319	0.63%
2023/06/01	0	0.00	0	70.90	71.10	0	322	-0.01%
2023/05/31	0	69.90	0	0.00	69.40	0	326	0.00%
2023/05/15	1	67.11	0	0.00	67.00	1	435	0.24%
2023/05/03	0	67.80	0	68.00	67.60	0	576	0.00%
2023/05/02	1	67.90	0	0.00	68.00	1	583	0.17%
2023/04/28	0	0.00	0.1	68.50	68.00	-0.1	597	-0.01%
2023/04/25	8	67.40	3	67.45	67.30	5	667	0.74%
2023/04/24	1	67.50	1.1	68.08	68.20	-0.1	695	-0.02%
2023/04/21	5	68.50	1	68.54	68.30	4	704	0.57%
2023/04/20	5.2	69.91	1	69.90	69.40	4.2	710	0.59%
2023/04/19	1	70.20	0	70.40	70.00	1	750	0.13%
2023/04/18	1	70.70	0	0.00	70.50	1	782	0.13%
2023/04/17	0	0.00	0.1	71.51	71.30	-0.1	820	-0.01%
2023/04/14	1	70.50	1	70.90	70.70	0	816	0.00%
2023/04/13	1	70.30	0.1	70.50	70.40	0.9	818	0.11%
2023/04/12	0	70.80	0	0.00	70.40	0	815	0.00%
2023/04/11	1	70.60	0	0.00	70.50	1	814	0.12%
2023/04/10	0	0.00	0.1	70.90	70.90	-0.1	812	-0.01%
2023/04/07	0	0.00	6.1	70.24	70.50	-6.1	810	-0.75%
2023/04/06	5	70.76	2	70.70	70.70	3	806	0.37%
2023/03/31	0.2	70.50	0.1	70.60	70.70	0.1	804	0.02%
2023/03/30	0	70.00	0	70.70	69.80	0	802	0.00%
2023/03/29	1	69.32	2	69.60	69.60	-1	801	-0.12%
2023/03/28	11	69.60	0	70.70	69.30	11	801	1.37%
2023/03/24	0.1	70.89	0.2	71.31	70.90	-0.1	793	-0.01%
2023/03/23	5.2	70.41	0	0.00	70.70	5.2	795	0.65%
2023/03/22	8	71.03	0.2	71.10	70.50	7.9	794	0.99%
2023/03/20	7	70.40	0	0.00	71.00	7	789	0.89%
2023/03/17	0	70.60	1	70.40	70.40	-1	788	-0.13%
2023/03/16	1	69.50	0	0.00	69.40	1	787	0.13%
2023/03/14	0	72.70	0	0.00	70.70	0	800	0.00%
2023/03/13	10	69.90	10	70.74	70.80	0	803	0.00%
2023/03/10	0.1	71.80	5	71.80	71.10	-4.9	791	-0.62%
2023/03/09	2	73.05	25.1	72.00	73.30	-23	769	-3.00%
2023/03/08	2	70.85	1.1	71.80	71.70	0.9	751	0.12%
2023/03/07	3	71.17	1	71.30	71.00	2	739	0.27%
2023/03/06	0	71.00	1	71.00	71.10	-1	723	-0.14%
2023/03/03	6	70.14	1.1	70.13	70.10	5	712	0.70%
2023/03/02	13	69.93	4	70.03	70.00	9	702	1.28%
2023/03/01	14.2	70.84	5.9	70.91	70.80	8.4	683	1.22%
2023/02/24	5	65.80	5.2	65.94	66.50	-0.2	632	-0.02%
2023/02/23	1.1	66.06	0.1	66.90	66.10	1	625	0.16%
2023/02/22	0	65.80	0	0.00	65.70	0	622	0.00%
2023/02/21	0.1	65.70	1	65.90	65.80	-0.9	624	-0.15%
2023/02/16	0	0.00	0.1	64.54	64.70	-0.1	619	-0.02%
2023/02/15	0	0.00	0.9	64.65	64.20	-0.9	619	-0.14%
2023/02/13	1	63.70	3	63.80	63.80	-2	612	-0.33%
2023/02/10	1	64.30	0	0.00	64.20	1	609	0.16%
2023/02/09	7	65.36	13.1	65.74	65.20	-6	600	-1.00%
2023/02/06	5.1	64.47	0	0.00	64.20	5.1	557	0.91%
2023/02/03	2	66.70	0	67.60	67.20	2	521	0.38%
2023/02/02	0.3	65.94	0	0.00	67.10	0.3	522	0.06%
2023/02/01	10.1	66.75	5	66.10	66.10	5.1	502	1.01%
2023/01/31	0.8	66.42	0	0.00	67.10	0.8	484	0.16%
2023/01/17	3	66.90	16	67.05	66.40	-13	461	-2.82%
2023/01/16	4	65.30	9	65.22	66.40	-5	429	-1.16%
2023/01/13	0.1	63.30	11	63.55	63.40	-10.9	397	-2.75%
2023/01/12	20	65.09	17.2	65.31	63.30	2.8	388	0.72%
2023/01/11	0.1	63.74	0	0.00	64.40	0.1	355	0.02%
2023/01/10	0	0.00	3	62.83	63.10	-3	341	-0.88%
2023/01/09	15.1	64.03	10	64.52	63.40	5.1	331	1.53%
2023/01/06	9	62.40	10	62.91	63.10	-1	284	-0.35%
2023/01/05	3	61.73	1	61.00	61.60	2	251	0.79%
2023/01/04	1	58.00	0	58.00	58.00	1	210	0.47%
2022/12/29	0	56.80	0	0.00	56.90	0	207	0.00%
2022/12/28	0	57.40	0	0.00	56.80	0	210	0.00%
2022/12/27	1	57.40	0	0.00	57.40	1	208	0.48%
2022/12/22	0	0.00	1	57.60	57.50	-1	208	-0.48%
2022/12/21	0	0.00	1.2	56.95	57.10	-1.2	207	-0.58%
2022/12/15	1	57.10	0	0.00	57.20	1	204	0.49%
2022/12/13	0	57.40	0	0.00	57.20	0	196	0.00%
2022/12/07	2	57.40	0	0.00	57.10	2	186	1.07%
2022/12/06	0	0.00	4	58.15	58.00	-4	176	-2.27%
2022/12/05	1	57.30	1	57.20	57.20	0	156	0.00%
2022/12/02	0	0.00	1	57.30	57.30	-1	152	-0.66%
2022/11/25	2	56.90	1	56.90	56.90	1	153	0.65%
2022/11/23	0	0.00	2	56.60	56.50	-2	151	-1.32%
2022/11/11	0	56.80	0	0.00	56.10	0	137	0.00%
2022/11/09	1	56.60	1	56.50	56.20	0	137	0.00%
2022/11/08	3	56.27	0	0.00	55.80	3	142	2.11%
2022/11/01	0	0.00	1	54.20	54.20	-1	136	-0.73%
2022/10/31	2	54.85	1	54.40	54.10	1	145	0.69%
2022/10/28	0	0.00	1	53.60	54.90	-1	135	-0.74%
2022/10/25	1	53.00	1	53.30	52.20	0	156	0.00%
2022/10/19	0	53.00	0	0.00	53.00	0	151	0.00%
2022/10/13	2.1	51.52	0	0.00	51.70	2.1	149	1.41%
2022/10/03	0	0.00	6	52.60	52.60	-6	140	-4.27%
2022/09/29	0.1	53.60	0	0.00	53.00	0.1	142	0.07%
2022/09/28	1	53.60	0	0.00	53.30	1	144	0.69%
2022/09/05	0	0.00	1	55.60	56.60	-1	182	-0.55%
2022/09/01	1	55.30	0	0.00	55.30	1	183	0.54%
2022/08/24	0	56.10	0	0.00	55.60	0	204	0.00%
2022/08/23	0	0.00	1	56.00	56.10	-1	205	-0.49%
2022/08/22	1	56.00	0	0.00	56.10	1	207	0.48%
2022/08/19	1	56.40	1.3	56.80	56.10	-0.3	207	-0.12%
2022/08/17	2	56.45	1	56.70	56.30	1	205	0.49%
2022/08/15	0	0.00	1	56.50	57.10	-1	202	-0.49%
2022/08/05	6.1	54.17	2	54.80	55.00	4.1	194	2.11%
2022/08/01	2	55.85	1	56.20	55.40	1	184	0.54%
2022/07/27	0	0.00	1	51.90	52.00	-1	168	-0.59%
2022/07/20	3	51.87	0	0.00	51.60	3	177	1.69%
2022/07/14	0	0.00	0	50.00	50.20	0	192	0.00%
2022/07/08	1	49.30	0	0.00	49.60	1	198	0.50%
2022/07/05	5.1	49.80	1	49.90	50.10	4.1	201	2.01%
2022/07/04	5	50.00	0	0.00	49.50	5	204	2.44%
2022/07/01	0.2	50.70	0	0.00	50.10	0.2	207	0.08%
2022/06/24	0.1	51.30	0	0.00	50.60	0.1	207	0.05%
2022/06/22	1	51.70	0.1	52.10	51.10	0.9	205	0.44%
2022/06/21	2	52.00	1	52.10	52.00	1	201	0.50%
2022/06/20	2.1	56.21	0	0.00	55.70	2.1	193	1.09%
2022/06/17	1	56.90	0	0.00	56.90	1	184	0.54%
2022/06/10	1	58.00	0	0.00	58.20	1	173	0.58%
2022/06/07	1	58.50	4	58.55	58.50	-3	170	-1.76%
2022/06/01	0	0.00	1	58.50	58.40	-1	166	-0.60%
2022/05/31	1	57.00	0	0.00	57.00	1	160	0.62%
2022/05/19	0	0.00	1	55.70	55.90	-1	162	-0.62%
2022/05/10	0	0.00	1	54.50	55.80	-1	157	-0.64%
2022/05/09	3	55.37	1	55.40	55.20	2	155	1.28%
2022/05/06	2	56.25	0	0.00	56.30	2	152	1.31%
2022/05/03	0	57.10	0	0.00	57.60	0	150	0.00%
2022/04/29	0	57.00	0	0.00	57.20	0	152	0.00%
2022/04/27	0	0.00	2	55.60	55.80	-2	153	-1.30%
2022/04/25	0	57.50	0	0.00	56.70	0	151	0.00%
2022/04/22	2	58.80	0	0.00	58.70	2	148	1.35%
2022/04/21	1	58.80	3	59.00	59.00	-2	146	-1.36%
2022/04/19	4	57.20	10	57.30	57.40	-6	142	-4.20%
2022/04/18	6	57.05	0	0.00	57.20	6	141	4.24%
2022/04/15	1	57.50	1	57.20	57.30	0	140	0.00%
2022/04/12	1	56.60	0	0.00	56.60	1	139	0.72%
2022/04/11	1	56.50	0	56.40	56.80	1	144	0.69%
2022/04/08	1	57.20	5	57.20	57.20	-4	148	-2.70%
2022/04/07	1	57.00	1	56.80	56.40	0	149	0.00%
2022/04/01	0	56.80	0	0.00	55.90	0	147	0.00%
2022/03/31	2	56.40	2	56.00	55.90	0	147	0.00%
2022/03/30	1	56.60	0	0.00	56.50	1	145	0.69%
2022/03/24	0	56.80	0	0.00	56.90	0	142	0.00%
2022/03/23	0	56.70	0	0.00	57.00	0	143	0.00%
2022/03/18	1	56.10	0	0.00	56.50	1	140	0.71%
2022/03/16	0	56.20	0	0.00	55.80	0	138	0.00%
2022/03/14	0	0.00	2	56.30	56.30	-2	139	-1.43%
2022/03/10	0	0.00	0	56.60	56.30	0	143	0.00%
2022/03/08	1	55.60	0	0.00	55.50	1	140	0.71%
2022/03/07	0	56.50	0	0.00	55.90	0	136	0.00%
2022/03/01	0	55.80	0	0.00	54.50	0	132	0.00%
2022/02/23	0	55.88	0	0.00	54.90	0	129	0.00%
2022/02/21	0	56.60	0	0.00	55.30	0	130	0.00%
2022/02/18	0	57.00	0	0.00	55.10	0	130	0.00%
2022/02/17	0	56.48	0	0.00	55.10	0	134	0.00%
2022/02/16	0	56.10	0	0.00	55.40	0	134	0.00%
2022/02/15	0	0.00	3	55.10	55.00	-3	135	-2.21%
2022/02/14	1	55.30	1	55.30	55.30	0	137	0.00%
2022/02/11	1	56.30	2	56.65	56.50	-1	136	-0.73%
2022/02/07	1	54.50	0	0.00	54.60	1	153	0.65%
2022/01/26	0	0.00	2	54.20	54.00	-2	155	-1.29%
2022/01/21	0	55.40	0	55.10	54.80	0	161	-0.02%
2022/01/17	1	55.90	3	55.70	56.00	-2	166	-1.20%
2022/01/14	1	55.70	1	55.80	56.10	0	166	0.00%
2022/01/11	1	55.10	0	0.00	55.10	1	162	0.62%
2022/01/06	2	55.45	3	55.60	55.50	-1	161	-0.62%
2022/01/05	0	0.00	0.2	55.90	56.00	-0.2	163	-0.14%
2022/01/04	2	56.55	0	0.00	56.20	2	170	1.17%
2022/01/03	0	0.00	1	55.70	56.90	-1	164	-0.61%
2021/12/30	10	55.70	1	55.40	55.50	9	159	5.65%
2021/12/29	0	0.00	1	54.60	54.70	-1	162	-0.61%
2021/12/23	1	53.90	0	0.00	53.90	1	175	0.57%
2021/12/21	1	53.20	0	0.00	53.40	1	179	0.56%
2021/12/17	2	53.40	0	0.00	53.20	2	182	1.09%
2021/12/16	5	53.58	0	0.00	53.70	5	182	2.74%
2021/12/07	0	0.00	1	54.60	54.50	-1	192	-0.52%
2021/12/06	0	0.00	1	54.30	54.80	-1	193	-0.52%
2021/12/03	1	53.90	0	0.00	53.80	1	196	0.51%
2021/11/29	0	54.00	2	52.90	53.00	-2	213	-0.94%
2021/11/26	0	53.70	1	53.20	53.50	-1	216	-0.44%
2021/11/25	0.1	54.59	1	53.60	53.60	-1	219	-0.43%
2021/11/23	2	54.15	0	0.00	53.70	2	222	0.90%
2021/11/22	0	54.60	0	0.00	54.30	0	224	0.00%
2021/11/19	1	54.00	0	0.00	54.00	1	227	0.44%
2021/11/17	10	53.85	0	54.00	54.20	10	234	4.27%
2021/11/16	0	0.00	0	54.30	54.20	0	238	0.00%
2021/11/15	1	53.50	0	0.00	53.70	1	240	0.42%
2021/11/12	0	0.00	2	53.30	53.10	-2	252	-0.79%
2021/11/11	0	54.50	0	0.00	52.80	0	268	0.00%
2021/11/10	0	0.00	2	53.30	53.10	-2	276	-0.72%
2021/11/09	0	0.00	4	53.20	53.10	-4	291	-1.37%
2021/11/08	0	0.00	2	53.10	53.00	-2	301	-0.66%
2021/11/04	2	52.60	7.1	53.02	53.00	-5.1	362	-1.41%
2021/11/02	1	54.90	1	55.50	55.10	0	422	0.00%
2021/11/01	1	55.01	0	0.00	55.50	1	436	0.23%
2021/10/26	2	54.90	0	0.00	54.80	2	482	0.41%
2021/10/25	0.1	54.00	0	0.00	54.30	0.1	490	0.02%
2021/10/22	0	0.00	0	53.50	53.70	0	511	-0.01%
2021/10/21	0	0.00	3	53.30	53.60	-3	529	-0.57%
2021/10/19	0	0.00	0.1	53.31	53.40	-0.1	569	-0.01%
2021/10/18	0	53.00	0	0.00	52.70	0	576	0.00%
2021/10/14	3	52.33	0	0.00	52.30	3	601	0.50%
2021/10/12	5	52.90	0.5	53.20	52.60	4.5	644	0.70%
2021/10/06	3	53.93	0	0.00	53.50	3	686	0.44%
2021/10/04	3	55.23	1	55.10	54.70	2	693	0.29%
2021/10/01	0	0.00	0.2	56.55	56.00	-0.2	691	-0.03%
2021/09/30	1	57.00	1	57.00	57.10	0	691	0.00%
2021/09/13	0	0.00	9	57.25	57.30	-9	927	-0.97%
2021/09/10	0	0.00	2.1	57.61	57.60	-2.1	927	-0.22%
2021/09/09	0	0.00	3.1	57.33	57.50	-3.1	927	-0.33%
2021/09/08	0	0.00	14	56.81	57.00	-14	925	-1.51%
2021/09/07	0.3	58.00	0	0.00	57.70	0.3	919	0.03%
2021/09/06	9	58.81	0	0.00	58.20	9	917	0.98%
2021/09/01	0	59.00	0	0.00	58.30	0	906	0.00%
2021/08/31	4	59.10	0	0.00	58.60	4	903	0.44%
2021/08/27	4	58.63	0	0.00	58.50	4	901	0.44%
2021/08/26	8	58.34	0	0.00	58.50	8	902	0.89%
2021/08/25	2	58.40	0	0.00	58.40	2	901	0.22%
2021/08/24	1	57.70	0	0.00	57.50	1	897	0.11%
2021/08/23	1	58.50	7	58.50	58.50	-6	892	-0.67%
2021/08/19	1	56.90	0	0.00	56.70	1	885	0.11%
2021/08/18	3	57.10	0	0.00	58.60	3	880	0.34%
2021/08/16	0	0.00	1	58.40	59.20	-1	858	-0.12%
2021/08/13	5	60.10	4	58.50	58.50	1	850	0.12%
2021/08/12	2	59.95	1	60.40	60.20	1	837	0.12%
2021/08/11	1	60.10	5	59.38	59.10	-4	829	-0.48%
2021/08/10	8.5	63.27	2	60.90	61.00	6.5	811	0.80%
2021/08/09	13.1	62.10	4.2	61.67	63.00	9	783	1.14%
2021/08/06	1	60.60	0	0.00	59.50	1	719	0.14%
2021/08/05	0.2	60.25	2.1	60.45	60.10	-1.9	713	-0.26%
2021/08/04	1	59.60	2	59.75	59.20	-1	708	-0.14%
2021/08/03	6.1	59.74	5	60.10	60.10	1.1	707	0.16%
2021/08/02	1	59.50	1.5	58.20	59.50	-0.5	696	-0.07%
2021/07/30	3	56.10	2	55.85	55.60	1	667	0.15%
2021/07/29	3	56.23	1	56.21	56.10	2	664	0.29%
2021/07/28	2.3	59.51	3	58.97	59.20	-0.7	659	-0.11%
2021/07/27	1.3	61.84	3	61.40	60.60	-1.7	647	-0.27%
2021/07/26	24	62.24	29	61.88	61.60	-5	649	-0.77%
2021/07/23	2	60.50	0	0.00	60.30	2	624	0.32%
2021/07/22	0	0.00	2	60.30	59.60	-2	616	-0.32%
2021/07/20	0	0.00	1	60.00	59.40	-1	611	-0.16%
2021/07/19	4	61.35	4	62.03	61.20	0	600	0.00%
2021/07/16	0.2	61.80	5	61.16	61.80	-4.8	588	-0.82%
2021/07/15	2	60.65	2.1	60.24	60.20	-0.1	568	-0.01%
2021/07/14	0	0.00	4	59.48	60.30	-4	562	-0.71%
2021/07/13	4	59.75	1	60.10	58.90	3	553	0.54%
2021/07/12	2	59.75	100.6	59.44	59.70	-98.6	526	-18.71%
2021/07/09	1	58.60	0.1	58.80	58.60	0.9	516	0.17%
2021/07/08	0.1	58.50	16	59.03	58.80	-15.9	523	-3.03%
2021/07/07	0	0.00	1.1	58.42	58.10	-1.1	528	-0.21%
2021/07/06	1.6	59.12	0.1	58.60	58.80	1.5	533	0.28%
2021/07/05	0	0.00	0	58.60	58.40	0	535	0.00%
2021/07/02	1	58.30	1	58.90	58.50	0	540	0.00%
2021/07/01	1	59.70	1	59.40	58.30	0	546	0.00%
2021/06/30	8	60.88	3	59.87	60.00	5	541	0.92%
2021/06/29	13.1	61.09	6.4	61.02	60.90	6.7	529	1.27%
2021/06/28	1	58.20	2.3	58.96	59.80	-1.3	428	-0.30%
2021/06/25	1.1	57.45	8.3	56.78	57.70	-7.2	385	-1.86%
2021/06/24	0	0.00	2.1	55.49	55.50	-2.1	361	-0.57%
2021/06/23	0	0.00	9	55.20	55.10	-9	364	-2.47%
2021/06/22	0	0.00	1	55.40	54.90	-1	367	-0.27%
2021/06/21	1	55.30	0.5	55.44	55.40	0.5	370	0.14%
2021/06/18	1.1	55.50	5	55.42	55.70	-3.9	371	-1.06%
2021/06/17	0	0.00	2	55.30	55.40	-2	377	-0.53%
2021/06/16	4	55.08	3	55.10	55.00	1	381	0.26%
2021/06/15	0	0.00	3	55.50	55.40	-3	386	-0.78%
2021/06/09	0	0.00	4	54.20	54.30	-4	419	-0.95%
2021/06/08	1	54.20	0	0.00	54.20	1	423	0.24%
2021/06/07	4	54.50	0	0.00	54.30	4	428	0.93%
2021/06/04	2	54.70	2	54.75	54.70	0	428	0.00%
2021/06/03	1	54.80	0	0.00	54.70	1	431	0.23%
2021/06/02	0	0.00	1	54.10	54.30	-1	439	-0.23%
2021/06/01	2	54.30	0	0.00	54.40	2	455	0.44%
2021/05/31	1	53.90	0	0.00	53.80	1	458	0.22%
2021/05/26	0	0.00	3	53.30	53.30	-3	485	-0.62%
2021/05/25	4	53.50	0	0.00	53.50	4	494	0.81%
2021/05/24	1	51.70	1	52.30	52.30	0	498	0.00%
2021/05/19	18	51.17	0	0.00	51.60	18	559	3.22%
2021/05/17	6	50.03	0	0.00	49.20	6	605	0.99%
2021/05/14	0	0.00	2	52.20	51.60	-2	603	-0.33%
2021/05/13	2	51.20	0	0.00	51.90	2	620	0.32%
2021/05/11	12	54.47	1.4	54.31	54.00	10.6	634	1.68%
2021/05/10	1	55.30	0.6	55.58	55.30	0.4	636	0.06%
2021/05/07	12	55.52	0	0.00	55.70	12	681	1.76%
2021/05/06	5	54.90	0	0.00	54.80	5	688	0.73%
2021/05/05	0	0.00	0.4	55.29	54.90	-0.4	702	-0.06%
2021/05/04	1	55.40	3.6	55.08	55.10	-2.6	709	-0.37%
2021/05/03	15	56.10	0	0.00	56.00	15	705	2.13%
2021/04/29	50	57.60	0	0.00	57.70	50	703	7.11%
2021/04/28	0	0.00	1	58.00	57.90	-1	701	-0.14%
2021/04/26	0	0.00	2	57.95	58.10	-2	701	-0.29%
2021/04/23	5	57.30	5	57.92	58.00	0	697	0.00%
2021/04/21	0	0.00	1	58.60	58.30	-1	692	-0.14%
2021/04/20	0	0.00	2.4	58.07	58.30	-2.4	692	-0.34%
2021/04/19	1	58.30	4.6	58.54	58.20	-3.6	695	-0.52%
2021/04/16	0	0.00	1	58.00	58.00	-1	698	-0.14%
2021/04/15	0	0.00	11.2	57.70	57.80	-11.2	704	-1.59%
2021/04/14	2	57.50	6.8	57.72	57.60	-4.8	708	-0.68%
2021/04/13	2	58.95	45	59.51	58.40	-43	719	-5.98%
2021/04/12	1	59.90	2	59.90	59.90	-1	709	-0.14%
2021/04/09	1	59.50	1	59.90	59.30	0	705	0.00%
2021/04/08	1	60.00	2	59.80	59.70	-1	697	-0.14%
2021/04/07	2	59.60	6.1	59.32	59.70	-4.1	684	-0.60%
2021/04/06	17	58.99	4	59.07	59.00	13	672	1.93%
2021/04/01	2	57.60	5.9	58.15	58.40	-3.9	661	-0.58%
2021/03/31	3	57.93	3.6	58.02	57.80	-0.6	651	-0.10%
2021/03/30	3	57.80	8.5	58.03	57.90	-5.5	645	-0.85%
2021/03/29	0	0.00	4.3	58.02	57.90	-4.3	637	-0.68%
2021/03/26	4	57.25	0	58.50	57.30	4	631	0.63%
2021/03/25	1	57.30	1.2	57.52	57.10	-0.2	629	-0.03%
2021/03/24	2.3	57.56	1.3	57.63	57.50	1.1	625	0.17%
2021/03/23	0.3	58.10	3.1	57.73	57.70	-2.8	624	-0.45%
2021/03/22	1.3	58.19	2	58.39	58.10	-0.8	620	-0.12%
2021/03/18	7	57.73	0	0.00	57.80	7	611	1.15%
2021/03/17	6	57.63	7	57.62	57.60	-1	609	-0.16%
2021/03/16	13	58.12	2	58.20	58.10	11	601	1.83%
2021/03/15	16	57.64	22	57.88	58.00	-6	597	-1.01%
2021/03/12	0	0.00	3	56.60	56.80	-3	585	-0.51%
2021/03/11	2	56.30	0	0.00	56.50	2	587	0.34%
2021/03/10	1	56.90	1.1	56.32	56.30	-0.1	590	-0.01%
2021/03/09	1	55.60	0.8	56.11	56.40	0.2	590	0.03%
2021/03/08	3	56.10	0.2	56.78	55.90	2.8	589	0.48%
2021/03/05	9	56.27	2	56.45	55.90	7	580	1.21%
2021/03/04	1	57.20	0	0.00	57.00	1	569	0.18%
2021/03/03	1	57.40	2	57.50	57.40	-1	570	-0.18%
2021/03/02	2	57.65	8	57.88	57.00	-6	564	-1.06%
2021/02/26	1	58.60	7	58.14	58.50	-6	553	-1.08%
2021/02/25	8	58.49	1	58.00	58.80	7	548	1.28%
2021/02/24	3	58.03	1	58.20	57.80	2	540	0.37%
2021/02/23	7	57.79	4.1	58.03	58.20	2.9	533	0.55%
2021/02/22	11	59.05	3	59.03	58.70	8	518	1.55%
2021/02/19	4	58.88	4	59.00	59.60	0	490	0.00%
2021/02/18	21.3	59.18	5	58.88	59.10	16.3	472	3.45%
2021/02/17	6	57.62	12.1	57.23	58.00	-6.1	440	-1.38%
2021/02/05	3	57.10	1.5	56.74	56.50	1.5	422	0.35%
2021/02/04	7	57.06	5	57.12	56.90	2	414	0.49%
2021/02/03	4	55.85	1	56.60	55.90	3	394	0.76%
2021/02/02	0.5	55.20	0	0.00	55.10	0.5	379	0.13%
2021/02/01	7	55.30	0	0.00	55.50	7	366	1.91%
2021/01/29	24.3	57.34	7	57.37	55.20	17.3	358	4.84%
2021/01/27	1	56.60	1	57.00	56.50	0	304	0.00%
2021/01/26	0	55.60	1	55.10	54.90	-1	286	-0.35%
2021/01/25	9	54.89	5	54.46	55.60	4	276	1.45%
2021/01/22	1	54.90	0	0.00	54.30	1	269	0.37%
2021/01/21	0	0.00	11	53.10	53.20	-11	252	-4.35%
2021/01/20	1	53.00	0	0.00	53.00	1	251	0.40%
2021/01/18	0	0.00	3	53.93	53.90	-3	243	-1.25%
2021/01/15	4	54.00	0	0.00	53.90	4	243	1.64%
2021/01/14	0	54.50	0	0.00	54.80	0	237	0.00%
2021/01/13	11	54.27	0	0.00	54.20	11	233	4.71%
2021/01/12	1	53.70	0	0.00	53.70	1	228	0.44%
2021/01/11	2	54.90	0	0.00	55.00	2	221	0.90%
2021/01/08	1	54.40	1.1	55.07	54.10	-0.1	213	-0.04%
2021/01/07	1	54.80	1	54.80	54.70	0	206	0.00%
2021/01/06	2	55.30	0	0.00	54.60	2	199	1.00%
2021/01/05	0	54.40	0	0.00	53.30	0	177	0.00%
2021/01/04	0	0.00	1.1	53.25	53.40	-1.1	177	-0.62%
2020/12/29	1	53.00	0	0.00	53.10	1	171	0.58%
2020/12/28	0	0.00	0.1	52.30	53.10	-0.1	169	-0.06%
2020/12/22	0	0.00	0	53.10	52.50	0	171	0.00%
2020/12/16	0	0.00	1	53.10	53.30	-1	174	-0.57%
2020/12/15	1	53.00	2	53.10	52.80	-1	176	-0.57%
2020/12/14	2	52.95	0	53.50	53.20	2	180	1.09%
2020/12/11	0	0.00	0	53.80	52.70	0	180	-0.02%
2020/12/10	0.1	53.80	0	0.00	53.50	0.1	176	0.05%
2020/12/09	1	53.90	0.1	53.90	53.90	0.9	176	0.52%
2020/12/08	2	54.25	0	0.00	54.00	2	177	1.13%
2020/12/07	0.1	54.00	0	0.00	53.80	0.1	174	0.05%
2020/12/03	2	54.25	0	0.00	54.20	2	165	1.21%
2020/12/02	1	54.20	0	0.00	54.20	1	170	0.59%
2020/12/01	4	54.20	0	0.00	54.20	4	174	2.30%
2020/11/30	1	54.60	0	0.00	54.50	1	174	0.57%
2020/11/27	0	56.00	1	54.10	54.20	-1	171	-0.58%
2020/11/26	0	0.00	3	53.20	53.40	-3	169	-1.77%
2020/11/25	0	57.50	0	0.00	53.20	0	169	0.00%
2020/11/20	2	53.55	0	53.87	53.30	2	165	1.19%
2020/11/19	0	0.00	0.1	53.60	53.40	-0.1	166	-0.08%
2020/11/18	4.1	52.98	0	0.00	53.00	4.1	166	2.49%
2020/11/17	1	52.60	0	0.00	52.70	1	167	0.60%
2020/11/16	1	52.80	1	52.80	52.60	0	178	0.00%
2020/11/13	2	52.45	0	0.00	52.50	2	187	1.07%
2020/11/12	2	52.35	0	0.00	52.60	2	188	1.06%
2020/11/10	0	0.00	1	52.30	52.20	-1	190	-0.53%
2020/11/03	2	51.20	0	0.00	51.20	2	198	1.01%
2020/11/02	2	50.80	0	0.00	50.80	2	205	0.97%
2020/10/29	0	0.00	0	51.40	50.80	0	211	0.00%
2020/10/28	2	51.00	0	0.00	51.10	2	211	0.94%
2020/10/23	0	0.00	1	51.00	51.80	-1	217	-0.46%
2020/10/21	0	0.00	2	51.80	51.50	-2	224	-0.89%
2020/10/13	2	51.00	0	0.00	51.00	2	258	0.77%
2020/10/06	0	0.00	1	51.50	51.30	-1	272	-0.37%
2020/09/28	0	0.00	1	50.50	50.40	-1	317	-0.31%
2020/09/25	0	0.00	1	50.10	50.00	-1	328	-0.30%
2020/09/18	2	52.65	0	0.00	53.00	2	399	0.50%
2020/09/11	1	51.70	1	51.60	51.60	0	420	0.00%
2020/09/08	1	53.40	1	52.90	52.80	0	430	0.00%
2020/09/07	1	53.00	0	0.00	53.10	1	437	0.23%
2020/09/04	1	54.30	1	53.20	54.70	0	436	0.00%
2020/08/31	0	53.30	0	0.00	53.20	0	444	0.00%
2020/08/28	0	0.00	1	52.90	53.20	-1	450	-0.22%
2020/08/27	1	53.10	0	0.00	52.90	1	457	0.22%
2020/08/26	1	53.30	0	0.00	53.30	1	464	0.22%
2020/08/20	3	52.57	1	52.90	52.30	2	474	0.42%
2020/08/19	0	0.00	1	55.10	54.60	-1	465	-0.22%
2020/08/18	1	54.70	0	0.00	54.60	1	456	0.22%
2020/08/17	0	0.00	1	54.20	54.70	-1	459	-0.22%
2020/08/04	1	53.70	0	0.00	53.70	1	470	0.21%
2020/07/23	0	0.00	6	54.22	54.20	-6	516	-1.16%
2020/07/21	3	54.90	1	54.90	54.40	2	553	0.36%
2020/07/15	0	0.00	1	54.10	53.40	-1	564	-0.18%
2020/07/14	0	0.00	1	53.90	53.90	-1	575	-0.17%
2020/07/09	1	55.10	0	0.00	55.00	1	584	0.17%
2020/07/08	2	55.70	0	0.00	54.70	2	577	0.35%
2020/07/07	0	0.00	3	54.33	54.70	-3	573	-0.52%
2020/07/06	0	0.00	6	54.55	54.50	-6	568	-1.06%
2020/07/03	0	0.00	35	54.69	54.70	-35	569	-6.15%
2020/07/02	1	54.00	3	54.10	54.50	-2	579	-0.35%
2020/07/01	31	56.99	1	57.20	56.90	30	569	5.27%
2020/06/30	4	56.60	0	0.00	56.80	4	550	0.73%
2020/06/29	0	0.00	1	55.90	56.30	-1	538	-0.19%
2020/06/24	1	55.70	2	55.80	55.90	-1	531	-0.19%
2020/06/22	1	55.80	8	55.85	55.80	-7	538	-1.30%
2020/06/18	1	55.30	11	55.31	55.40	-10	550	-1.82%
2020/06/17	7	55.20	2	54.95	55.00	5	548	0.91%
2020/06/16	10	54.60	0	0.00	54.90	10	555	1.80%
2020/06/15	0	0.00	2	54.05	53.70	-2	573	-0.35%
2020/06/11	1	53.70	0	0.00	53.40	1	575	0.17%
2020/06/10	1	54.50	0	0.00	54.50	1	583	0.17%
2020/06/08	1	55.30	0	0.00	55.20	1	620	0.16%
2020/06/05	0	0.00	1	55.50	55.70	-1	633	-0.16%
2020/06/03	3	55.87	0	0.00	55.60	3	660	0.45%
2020/06/02	0	0.00	1	55.30	55.60	-1	684	-0.15%
2020/06/01	1	54.90	3	54.70	54.90	-2	703	-0.28%
2020/05/29	0	0.00	4	53.80	53.90	-4	709	-0.56%
2020/05/28	1	54.80	0	0.00	53.70	1	734	0.14%
2020/05/27	1	54.40	0	0.00	54.40	1	745	0.13%
2020/05/25	0	0.00	1	54.00	54.10	-1	769	-0.13%
2020/05/21	1	54.40	1	54.40	54.50	0	792	0.00%
2020/05/19	0	0.00	1	52.70	52.60	-1	822	-0.12%
2020/05/15	0	0.00	12	52.93	52.50	-12	870	-1.38%
2020/05/14	2	53.70	5	53.28	52.90	-3	877	-0.34%
2020/05/13	0	0.00	1	54.10	54.10	-1	882	-0.11%
2020/05/12	0	0.00	1	54.50	54.00	-1	903	-0.11%
2020/05/11	5	54.38	2	53.90	54.20	3	936	0.32%
2020/05/07	3	53.20	4	53.90	53.90	-1	998	-0.10%
2020/05/06	0	0.00	2	52.45	52.40	-2	1,038	-0.19%
2020/05/05	0	0.00	2	53.10	53.20	-2	1,047	-0.19%
2020/05/04	4	52.75	0	0.00	53.00	4	1,065	0.38%
2020/04/30	3	53.33	1	53.40	53.20	2	1,069	0.19%
2020/04/29	2	52.90	1	52.60	52.60	1	1,084	0.09%
2020/04/28	4	52.08	3	52.10	52.00	1	1,091	0.09%
2020/04/27	0	0.00	1	52.00	52.00	-1	1,112	-0.09%
2020/04/24	10	52.51	7	52.53	51.60	3	1,116	0.27%
2020/04/23	9	50.96	1	50.70	50.80	8	1,104	0.72%
2020/04/22	3	49.00	2	49.18	50.20	1	1,136	0.09%
2020/04/21	3	50.10	1	49.45	49.20	2	1,139	0.18%
2020/04/20	2	50.95	1	51.00	50.70	1	1,144	0.09%
2020/04/17	6	50.08	0	0.00	50.20	6	1,160	0.52%
2020/04/16	0	0.00	2	49.70	49.65	-2	1,181	-0.17%
2020/04/15	2	48.60	2	49.00	49.00	0	1,205	0.00%
2020/04/14	4	48.35	0.4	48.25	48.25	3.6	1,233	0.30%
2020/04/13	1	47.35	1	47.55	47.25	0	1,329	0.00%
2020/04/10	0	0.00	0.6	48.00	47.80	-0.6	1,405	-0.05%
2020/04/09	3	47.92	0	0.00	47.60	3	1,635	0.18%
2020/04/08	3	47.58	3	47.88	48.45	0	1,671	0.00%
2020/04/07	10	46.48	5	46.61	47.05	5	1,685	0.30%
2020/04/06	1	44.50	8	44.34	45.15	-7	1,741	-0.40%
2020/04/01	4	43.75	0	0.00	44.40	4	1,861	0.21%
2020/03/30	3	43.88	4	43.24	44.40	-1	1,960	-0.05%
2020/03/27	1	45.20	1	44.30	44.25	0	1,964	0.00%
2020/03/26	0	0.00	7	43.21	44.45	-7	1,978	-0.35%
2020/03/25	2	44.50	0	0.00	44.00	2	1,981	0.10%
2020/03/24	8	43.00	0	0.00	42.25	8	1,979	0.40%
2020/03/23	5	39.90	5	40.29	40.20	0	2,016	0.00%
2020/03/20	1	41.60	6	40.60	41.80	-5	2,043	-0.24%
2020/03/19	5	38.00	3	39.05	38.00	2	2,043	0.10%
2020/03/18	3	43.90	0	0.00	42.10	3	2,024	0.15%
2020/03/17	1	44.70	2	43.80	43.80	-1	2,021	-0.05%
2020/03/16	0	0.00	2	45.38	44.50	-2	2,016	-0.10%
2020/03/13	2	45.93	5	45.87	47.20	-3	2,003	-0.15%
2020/03/12	2	49.90	3	49.20	49.70	-1	1,989	-0.05%
2020/03/11	3	52.00	0	0.00	51.60	3	1,985	0.15%
2020/03/10	0	0.00	3	51.53	53.70	-3	1,980	-0.15%
2020/03/09	0	54.60	1	54.20	53.00	-1	1,970	-0.05%
2020/03/06	4	56.10	3	56.17	55.90	1	1,950	0.05%
2020/03/05	3	57.87	7	57.64	58.30	-4	1,930	-0.21%
2020/03/04	0	56.80	1	56.40	56.10	-1	1,908	-0.05%
2020/03/03	6	55.63	8	55.85	56.70	-2	1,905	-0.10%
2020/03/02	1	54.80	5	53.42	53.80	-4	1,889	-0.21%
2020/02/27	9	55.01	11	55.31	54.50	-2	1,877	-0.11%
2020/02/26	1	56.70	2	56.60	56.50	-1	1,865	-0.05%
2020/02/25	3	56.40	2	57.10	56.80	1	1,867	0.05%
2020/02/24	2	56.70	2	56.30	56.80	0	1,857	0.00%
2020/02/21	3	57.93	1	58.00	57.80	2	1,848	0.11%
2020/02/20	8	58.91	1	58.60	58.80	7	1,848	0.38%
2020/02/19	1	58.40	2	58.00	58.00	-1	1,864	-0.05%
2020/02/18	9	58.16	18	58.11	57.70	-9	1,871	-0.48%
2020/02/17	11	56.73	1	57.30	56.70	10	1,850	0.54%
2020/02/14	2	56.80	2	57.00	56.70	0	1,883	0.00%
2020/02/13	9	57.32	6	57.40	56.10	3	1,886	0.16%
2020/02/12	15	57.18	12	57.01	57.00	3	1,873	0.16%
2020/02/11	18	55.86	20	56.22	57.30	-2	1,855	-0.11%
2020/02/10	11	54.62	15	54.61	54.70	-4	1,818	-0.22%
2020/02/07	15	55.52	12	55.87	54.40	3	1,841	0.16%
2020/02/06	0	0.00	13	53.66	54.40	-13	1,809	-0.72%
2020/02/05	7	53.09	5	53.00	52.80	2	1,813	0.11%
2020/02/04	13	51.92	4	51.90	51.90	9	1,908	0.47%
2020/02/03	1	50.10	8	49.73	50.50	-7	1,939	-0.36%
2020/01/31	2	53.40	2	53.40	52.90	0	1,919	0.00%
2020/01/20	2	58.90	6	58.92	58.70	-4	1,876	-0.21%
2020/01/17	10	59.55	4	59.75	59.30	6	1,863	0.32%
2020/01/16	13	59.63	10	59.43	59.60	3	1,845	0.16%
2020/01/15	3	57.90	6	57.82	57.80	-3	1,803	-0.17%
2020/01/14	3	58.00	11	58.14	58.00	-8	1,798	-0.44%
2020/01/13	15	57.55	5	57.36	57.90	10	1,785	0.56%
2020/01/10	6	58.03	8	58.85	57.00	-2	1,763	-0.11%
2020/01/09	6	59.13	9	59.00	59.30	-3	1,728	-0.17%
2020/01/08	24	58.40	17	58.58	57.60	7	1,703	0.41%
2020/01/07	60	62.47	52	60.54	59.50	8	1,674	0.48%
2020/01/06	22	66.12	18	65.90	66.00	4	1,571	0.25%
2020/01/03	90	65.85	103	66.45	65.70	-13	1,491	-0.87%	大賣/
2020/01/02	8.2	62.28	15	61.49	62.60	-6.8	1,260	-0.54%
2019/12/31	6.4	60.16	5	60.82	60.00	1.4	1,218	0.12%
2019/12/30	34.4	61.62	33	61.28	61.10	1.4	1,193	0.12%
2019/12/27	30	60.17	74	59.76	60.50	-44	1,117	-3.94%
2019/12/26	81.1	57.71	34	58.78	59.20	47.1	992	4.75%
2019/12/25	1	55.90	1	56.50	56.20	0	890	0.00%
2019/12/24	4	55.75	32	55.71	55.60	-28	883	-3.17%
2019/12/23	20	56.83	6	57.02	56.20	14	875	1.60%
2019/12/20	2	55.95	7	55.71	55.60	-5	852	-0.59%
2019/12/19	5	55.84	1	56.30	55.30	4	845	0.47%
2019/12/18	14	57.01	48	56.91	56.20	-34	835	-4.07%
2019/12/17	49	55.12	4	55.75	56.80	45	792	5.68%
2019/12/16	0	0.00	2	54.80	54.90	-2	760	-0.26%
2019/12/13	10	54.00	0	0.00	54.10	10	754	1.33%
2019/12/12	19	54.18	39	53.76	53.30	-20	749	-2.67%
2019/12/11	30	53.54	0	0.00	53.60	30	743	4.03%
2019/12/10	6	53.58	1	53.80	53.80	5	741	0.67%
2019/12/09	2	53.70	2	53.00	53.00	0	741	0.00%
2019/12/06	10	54.03	8	53.50	53.50	2	731	0.27%
2019/12/05	5	55.10	6	54.63	54.60	-1	717	-0.14%
2019/12/03	1	53.30	1	53.20	53.30	0	709	0.00%
2019/12/02	0	0.00	6	53.33	53.10	-6	715	-0.84%
2019/11/29	4	54.08	3	54.10	54.10	1	715	0.14%
2019/11/28	2	54.60	7	54.74	54.40	-5	714	-0.70%
2019/11/27	2	55.40	2	55.10	55.20	0	713	0.00%
2019/11/26	1	54.70	2	54.60	54.30	-1	705	-0.14%
2019/11/25	3	54.30	0	0.00	54.20	3	707	0.42%
2019/11/22	4	55.00	0	0.00	54.40	4	708	0.56%
2019/11/21	3	55.37	0	0.00	55.40	3	720	0.42%
2019/11/20	0	0.00	1	55.60	55.30	-1	754	-0.13%
2019/11/19	3	55.70	1	55.90	55.90	2	751	0.27%
2019/11/18	6	56.67	12	56.95	56.80	-6	743	-0.81%
2019/11/15	17	55.71	4	55.68	56.50	13	718	1.81%
2019/11/14	1	54.50	3	54.03	54.50	-2	700	-0.29%
2019/11/13	7	55.47	9	56.04	54.00	-2	691	-0.29%
2019/11/12	2	54.50	0	0.00	54.60	2	648	0.31%
2019/11/11	0	0.00	5	54.18	53.40	-5	640	-0.78%
2019/11/08	4	54.23	7	54.51	54.60	-3	628	-0.48%
2019/11/07	1	53.80	1	53.80	53.90	0	609	0.00%
2019/11/06	5	55.22	4	54.48	54.50	1	593	0.17%
2019/11/04	2	53.75	5	53.18	53.50	-3	536	-0.56%
2019/11/01	34	53.04	35	52.53	53.30	-1	516	-0.19%
2019/10/31	0	0.00	9	53.00	53.00	-9	405	-2.22%
2019/10/30	2	48.20	0	0.00	48.20	2	381	0.52%
2019/10/22	3	47.70	3	47.65	47.40	0	376	0.00%
2019/10/17	0	0.00	1	48.00	47.70	-1	374	-0.27%
2019/10/16	0	0.00	3	47.90	47.70	-3	374	-0.80%
2019/10/15	6	47.53	2	47.23	48.00	4	368	1.09%
2019/10/14	2	46.75	0	0.00	47.00	2	358	0.56%
2019/10/07	1	47.10	3	47.15	47.00	-2	356	-0.56%
2019/09/27	0	0.00	2	45.90	46.00	-2	359	-0.56%
2019/09/10	0	0.00	3	46.53	46.65	-3	390	-0.77%
2019/09/06	0	0.00	2	46.85	47.00	-2	391	-0.51%
2019/09/04	0	0.00	1	47.50	47.20	-1	388	-0.26%
2019/09/03	0	0.00	1	47.35	47.45	-1	378	-0.26%
2019/09/02	1	45.80	0	0.00	46.30	1	366	0.27%
2019/08/30	1	47.00	1	46.25	46.20	0	360	0.00%
2019/08/29	1	46.45	0	0.00	46.50	1	353	0.28%
2019/08/27	2	47.70	2	47.83	47.30	0	340	0.00%
2019/08/26	2	47.68	4	47.44	47.25	-2	331	-0.60%
2019/08/23	7	47.50	18	47.32	48.65	-11	308	-3.57%
2019/08/22	0	0.00	1	46.30	46.20	-1	268	-0.37%
2019/08/21	0	0.00	1	45.91	45.85	-1	264	-0.39%
2019/08/20	4	45.85	9	46.34	45.75	-5	256	-1.95%
2019/08/19	4	45.63	2	45.45	45.45	2	238	0.84%
2019/08/16	2	44.85	1	44.65	44.95	1	230	0.43%
2019/08/14	0	0.00	6	44.41	44.55	-6	225	-2.66%
2019/08/13	0	0.00	1	43.65	43.65	-1	219	-0.45%
2019/08/12	1	43.80	1	44.10	44.00	0	220	0.00%
2019/08/08	1	44.05	4	43.90	43.90	-3	221	-1.35%
2019/08/07	0	0.00	1	43.85	43.80	-1	224	-0.45%
2019/08/06	1	43.80	0	0.00	43.70	1	231	0.43%
2019/08/02	0	0.00	2	44.73	44.45	-2	239	-0.83%
2019/08/01	5	45.41	2	45.25	45.00	3	237	1.26%
2019/07/31	4	43.89	0	0.00	44.10	4	219	1.82%
2019/07/29	2	43.98	0	0.00	43.80	2	227	0.88%
2019/07/25	1	44.45	0	0.00	44.45	1	227	0.44%
2019/07/23	6	44.03	0	0.00	44.15	6	226	2.65%
2019/07/19	0	0.00	2	43.35	43.45	-2	222	-0.90%
2019/07/18	0	0.00	1	43.30	43.20	-1	223	-0.45%
2019/07/12	1	43.05	0	0.00	43.05	1	228	0.44%
2019/07/09	0	0.00	1	42.35	42.75	-1	231	-0.43%
2019/07/08	1	42.60	1	42.50	42.55	0	230	0.00%
2019/07/05	0	0.00	2	42.85	42.80	-2	243	-0.82%
2019/07/02	2	43.05	4	42.95	43.10	-2	254	-0.79%
2019/07/01	0	0.00	5	43.02	43.10	-5	259	-1.92%
2019/06/28	10	45.65	0	0.00	45.75	10	249	4.02%
2019/06/27	0.1	46.80	0	0.00	45.25	0.1	239	0.03%
2019/06/26	2	44.91	0	0.00	44.95	2	240	0.84%
2019/06/25	0	48.00	0	0.00	44.90	0	242	0.00%
2019/06/24	2	44.95	0	0.00	45.20	2	245	0.81%
2019/06/21	1	45.20	1	45.30	45.20	0	259	0.00%
2019/06/20	2	45.23	0	0.00	45.25	2	335	0.60%
2019/06/14	1	44.80	2	45.00	44.75	-1	363	-0.27%
2019/06/13	1	44.80	0	0.00	45.05	1	364	0.27%
2019/06/12	1	44.10	0	0.00	44.20	1	360	0.28%
2019/05/31	0	0.00	1	44.00	43.85	-1	427	-0.23%
2019/05/16	1	43.80	0	0.00	43.75	1	452	0.22%
2019/05/09	1	46.95	1	46.35	45.95	0	438	0.00%
2019/05/07	0	0.00	3	46.72	46.45	-3	432	-0.69%
2019/05/06	0	0.00	3	46.43	46.25	-3	429	-0.70%
2019/05/03	5	46.11	0	0.00	46.20	5	421	1.19%
2019/05/02	0	0.00	1	45.90	46.05	-1	420	-0.24%
2019/04/30	1	45.15	1	45.20	45.30	0	419	0.00%
2019/04/29	0	0.00	2	45.15	45.20	-2	428	-0.47%
2019/04/24	0	0.00	1	46.20	45.95	-1	430	-0.23%
2019/04/18	5	46.11	3	45.95	45.90	2	434	0.46%
2019/04/16	1	45.80	0	0.00	45.60	1	428	0.23%
2019/04/12	1	45.50	0	0.00	45.55	1	422	0.24%
2019/04/11	4	45.91	0	0.00	45.50	4	420	0.95%
2019/04/09	10	46.48	0	0.00	46.50	10	403	2.48%
2019/04/08	1	46.85	1	46.95	46.80	0	396	0.00%
2019/04/03	1	47.80	1	47.55	47.40	0	388	0.00%
2019/04/02	0	48.75	0	0.00	47.80	0	381	0.00%
2019/04/01	1	47.55	0	0.00	47.20	1	376	0.27%
2019/03/29	1	46.30	1	47.90	47.50	0	370	0.00%
2019/03/28	0	0.00	3	46.38	46.40	-3	360	-0.83%
2019/03/27	1	47.00	2	47.60	47.00	-1	354	-0.28%
2019/03/26	16	47.77	12	47.52	47.40	4	347	1.15%
2019/03/25	17	49.43	13	48.64	47.00	4	331	1.21%
2019/03/21	1	45.60	4	45.98	45.85	-3	240	-1.25%
2019/03/20	0	0.00	3	45.95	45.30	-3	264	-1.14%
2019/03/18	0	49.20	0	0.00	45.80	0	267	0.00%
2019/03/15	0	48.50	1	45.65	45.35	-1	262	-0.38%
2019/03/14	0	0.00	1	45.65	45.55	-1	258	-0.39%
2019/03/13	1	45.60	1	44.90	45.40	0	257	0.00%
2019/03/11	3	45.12	2	44.60	45.20	1	248	0.40%
2019/03/08	3	43.90	5	43.80	44.00	-2	235	-0.85%
2019/03/07	1	44.10	0	0.00	43.65	1	231	0.43%
2019/03/06	4	43.75	8	43.85	43.90	-4	224	-1.78%
2019/03/05	2	41.90	0	0.00	41.95	2	198	1.01%
2019/02/21	1	42.55	0	0.00	42.50	1	187	0.53%
2019/02/18	0	40.65	0	0.00	40.45	0	170	0.00%
2019/02/12	0	41.60	2	40.90	41.30	-2	159	-1.25%
2019/02/11	5	41.04	0	0.00	41.00	5	158	3.15%
2019/01/30	1	40.95	0	0.00	40.95	1	158	0.63%
2019/01/28	1	41.00	0	0.00	41.00	1	165	0.60%
2019/01/25	0	40.80	0	0.00	40.75	0	168	0.00%
2019/01/21	0	0.00	0.1	41.30	40.80	-0.1	188	-0.04%
2019/01/18	0	0.00	1	40.55	41.00	-1	181	-0.55%
2019/01/15	0	0.00	0	40.80	40.35	0	180	0.00%
2019/01/14	2.1	40.10	4	40.25	40.00	-1.9	179	-1.07%
2018/12/18	0	0.00	2	37.90	37.85	-2	238	-0.84%
2018/12/14	2	38.55	0	0.00	38.70	2	238	0.84%
2018/12/13	1	40.65	1	40.95	39.20	0	233	0.00%
2018/12/06	1	37.15	1	38.10	37.05	0	192	0.00%
2018/12/03	0	0.00	3	38.60	38.55	-3	198	-1.51%
2018/11/30	1	37.80	0	0.00	37.80	1	197	0.51%
2018/11/29	0	0.00	5	37.80	37.75	-5	201	-2.48%
2018/11/21	0	0.00	4	36.74	36.85	-4	200	-1.99%
2018/11/14	0	0.00	2	36.63	36.90	-2	202	-0.99%
2018/11/13	0	0.00	1	35.85	36.50	-1	202	-0.49%
2018/11/12	1	35.70	0	0.00	35.85	1	202	0.49%
2018/11/08	6	35.75	3	35.50	35.50	3	205	1.46%
2018/11/05	0	40.80	1	36.85	36.85	-1	209	-0.48%
2018/10/31	0	0.00	2	36.10	36.20	-2	207	-0.97%
2018/10/30	2	35.55	7	35.91	35.55	-5	209	-2.39%
2018/10/29	1	33.65	0	0.00	33.70	1	196	0.51%
2018/10/26	2	33.50	2	33.78	33.55	0	200	0.00%
2018/10/25	0	0.00	4	33.70	33.50	-4	199	-2.00%
2018/10/24	2	34.03	0	0.00	34.40	2	198	1.01%
2018/10/23	2	34.33	0	0.00	34.40	2	202	0.99%
2018/10/18	2	35.20	1	35.55	35.50	1	263	0.38%
2018/10/12	1	33.65	0	0.00	34.45	1	279	0.36%
2018/10/11	2	33.68	2	33.63	33.35	0	274	0.00%
2018/10/09	2	37.25	2	37.40	37.05	0	257	0.00%
2018/10/08	10	37.55	0	0.00	37.40	10	253	3.95%
2018/10/05	2	41.40	0	0.00	41.50	2	232	0.86%
2018/10/03	0	0.00	2	42.35	42.20	-2	234	-0.85%
2018/10/02	0	0.00	2	42.70	42.50	-2	236	-0.85%
2018/09/28	1	41.90	0	0.00	41.85	1	239	0.42%
2018/09/26	2	42.00	0	0.00	42.20	2	264	0.76%
2018/09/20	0	0.00	3	41.30	41.25	-3	276	-1.08%
2018/09/11	0	0.00	7	41.00	41.50	-7	321	-2.18%
2018/09/10	1	41.05	0	0.00	41.10	1	323	0.31%
2018/09/07	3	42.43	0	0.00	42.30	3	320	0.94%
2018/09/05	0	0.00	3	44.23	44.30	-3	321	-0.93%
2018/09/04	1	43.25	0	0.00	43.25	1	323	0.31%
2018/08/28	2	43.18	0	0.00	43.15	2	361	0.55%
2018/08/27	0	0.00	2	43.05	43.05	-2	363	-0.55%
2018/08/13	2	44.25	0	0.00	43.00	2	383	0.52%
2018/08/09	2	45.30	0	0.00	45.10	2	380	0.53%
2018/08/03	0	0.00	1	46.05	46.10	-1	375	-0.27%
2018/08/02	1	46.85	4	46.44	45.90	-3	374	-0.80%
2018/07/31	0	0.00	1	46.10	46.05	-1	377	-0.26%
2018/07/30	0	0.00	2	47.05	45.80	-2	389	-0.51%
2018/07/27	0	0.00	2	46.90	46.80	-2	387	-0.52%
2018/07/26	2	46.85	1	46.90	46.70	1	385	0.26%
2018/07/25	29	48.55	29	48.12	47.05	0	381	0.00%
2018/07/24	6	45.89	4	46.31	46.50	2	358	0.56%
2018/07/23	0	0.00	1	44.50	44.75	-1	344	-0.29%
2018/07/18	0	0.00	1	44.20	44.35	-1	361	-0.28%
2018/07/16	1	44.70	0	0.00	44.50	1	365	0.27%
2018/07/13	1	45.20	6	44.86	44.70	-5	366	-1.37%
2018/07/12	0	0.00	2	44.00	44.00	-2	365	-0.55%
2018/07/11	3	43.50	0	0.00	43.30	3	368	0.81%
2018/07/10	1	43.50	1	43.15	43.50	0	374	0.00%
2018/07/06	1	42.60	0	0.00	42.35	1	385	0.26%
2018/07/04	13	43.75	14	43.50	43.25	-1	388	-0.26%
2018/07/03	4	41.45	0	0.00	41.35	4	378	1.06%
2018/06/28	2	43.25	0	0.00	43.25	2	379	0.53%
2018/06/27	4	43.01	0	0.00	43.05	4	366	1.09%
2018/06/26	2	43.00	2	43.03	43.05	0	359	0.00%
2018/06/25	3	44.07	0	0.00	44.05	3	355	0.85%
2018/06/21	1	44.55	0	0.00	44.55	1	359	0.28%
2018/06/14	4	45.83	0	0.00	45.80	4	382	1.05%
2018/06/13	2	46.75	2	46.25	46.15	0	394	0.00%
2018/06/12	5	46.76	5	46.45	46.45	0	395	0.00%
2018/06/11	15	47.04	15	46.84	46.70	0	401	0.00%
2018/06/08	17	46.32	4	46.08	46.00	13	397	3.27%
2018/06/06	2	44.80	2	44.70	44.80	0	383	0.00%
2018/06/04	0	0.00	1	45.30	45.25	-1	380	-0.26%
2018/05/29	1	45.60	0	0.00	45.80	1	400	0.25%
2018/05/28	0	0.00	1	45.75	45.95	-1	408	-0.24%
2018/05/22	1	44.50	0	0.00	44.45	1	450	0.22%
2018/05/18	0	0.00	1	44.10	43.95	-1	459	-0.22%
2018/05/08	1	43.70	0	0.00	43.80	1	633	0.16%
2018/05/07	10	43.48	0	0.00	43.55	10	653	1.53%
2018/05/03	0	0.00	3	44.83	44.55	-3	728	-0.41%
2018/05/02	3	44.15	3	44.28	44.50	0	740	0.00%
2018/04/30	2	44.00	7	44.14	44.65	-5	761	-0.66%
2018/04/26	3	48.10	0	0.00	47.05	3	743	0.40%
2018/04/09	0	0.00	1	49.40	49.05	-1	717	-0.14%
2018/03/27	0	0.00	10	48.70	48.85	-10	707	-1.41%
2018/03/26	1	47.90	0	0.00	48.20	1	704	0.14%
2018/03/23	10	48.20	40	48.23	48.30	-30	700	-4.28%
2018/03/22	0	49.40	0	0.00	49.35	0	691	0.00%
2018/03/20	8	50.40	0	0.00	50.30	8	677	1.18%
2018/03/19	4	50.50	6	50.00	50.50	-2	678	-0.29%
2018/03/16	8	49.33	1	49.50	49.60	7	669	1.05%
2018/03/15	9	49.35	0	0.00	49.00	9	671	1.34%
2018/03/14	19	48.95	0	0.00	49.00	19	666	2.85%
2018/03/12	0	52.00	1	49.45	49.45	-1	673	-0.15%
2018/03/09	2	49.18	3	49.20	49.15	-1	678	-0.15%
2018/03/08	6	48.90	6	49.10	48.80	0	682	0.00%
2018/03/07	3	48.55	0	0.00	48.60	3	685	0.44%
2018/03/05	5	49.66	0	0.00	49.10	5	697	0.72%
2018/03/02	6	49.70	1	49.90	49.70	5	700	0.71%
2018/03/01	7	50.26	1	50.00	50.10	6	713	0.84%
2018/02/27	8	51.25	6	51.23	50.50	2	739	0.27%
2018/02/26	2	50.00	0	0.00	49.90	2	719	0.28%
2018/02/23	0	0.00	1	50.10	49.60	-1	720	-0.14%
2018/02/21	1	50.00	0	0.00	49.60	1	726	0.14%
2018/02/12	5	48.16	0	0.00	48.50	5	722	0.69%
2018/02/09	3	47.05	3	47.55	47.90	0	729	0.00%
2018/02/07	1	51.20	6	51.23	50.10	-5	711	-0.70%
2018/02/06	15	51.49	9	50.17	49.85	6	690	0.87%
2018/02/05	9	52.83	20	52.16	52.80	-11	654	-1.68%
2018/01/31	0	0.00	1	49.70	49.55	-1	601	-0.17%
2018/01/30	3	50.80	0	0.00	50.10	3	623	0.48%
2018/01/29	4	52.47	3	52.70	52.10	1	620	0.16%
2018/01/26	1	50.50	2	50.70	50.50	-1	562	-0.18%
2018/01/25	1	50.00	3	49.77	49.70	-2	544	-0.37%
2018/01/24	0	0.00	7	49.94	49.90	-7	534	-1.31%
2018/01/12	0	0.00	1	48.15	47.80	-1	563	-0.18%
2018/01/05	1	48.55	0	0.00	48.55	1	586	0.17%
2018/01/04	2	48.40	0	0.00	48.25	2	592	0.34%
2018/01/02	0	0.00	4	47.60	47.80	-4	647	-0.62%