佳凌 (4976)-國泰-桃園券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
36.05
漲跌
▼0.45
漲幅
-1.23%
成交量
237張
產業
上市光電類股
506人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

佳凌 (4976)籌碼相關－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園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
2024/12/11	12	36.50	0	0.00	36.50	12	324	3.70%
2024/11/29	1	37.05	6	37.05	37.10	-5	367	-1.36%
2024/11/28	0	36.50	0	0.00	36.80	0	399	0.01%
2024/11/18	0	0.00	1	37.05	36.90	-1	480	-0.21%
2024/11/15	0	0.00	1	37.65	37.70	-1	494	-0.20%
2024/11/14	0	0.00	6	37.60	37.05	-6	510	-1.17%
2024/11/12	0	0.00	1	38.15	37.80	-1	533	-0.19%
2024/11/11	0	39.03	0	0.00	38.70	0	543	0.00%
2024/11/07	0	0.00	5	40.01	40.15	-5	560	-0.89%
2024/11/05	0.1	39.90	0	0.00	39.40	0.1	575	0.02%
2024/10/29	0	40.15	0	0.00	39.75	0	640	0.00%
2024/10/28	1.1	40.34	0.3	40.10	40.20	0.8	649	0.12%
2024/10/24	0	0.00	0	40.75	40.65	0	681	0.00%
2024/10/23	1	41.40	1	41.10	41.20	0	704	0.00%
2024/10/18	0	40.85	0	40.80	40.60	0	786	0.00%
2024/10/17	0.2	42.45	0	0.00	41.85	0.2	802	0.02%
2024/10/15	0	41.06	0	41.00	40.65	0	851	0.00%
2024/10/11	0.1	40.75	0	0.00	40.40	0.1	929	0.01%
2024/10/09	1	41.55	3	41.60	40.75	-2	1,019	-0.20%
2024/10/07	1	43.50	1	43.40	43.30	0	1,366	0.00%
2024/10/04	0	0.00	1	42.25	42.25	-1	1,616	-0.06%
2024/10/01	0	0.00	1	43.10	43.10	-1	1,766	-0.06%
2024/09/27	0	0.00	1	43.95	43.40	-1	2,026	-0.05%
2024/09/26	1	44.55	0	0.00	43.30	1	2,062	0.05%
2024/09/20	1	45.45	1	44.40	44.40	0	2,555	0.00%
2024/09/19	0.2	43.20	0	0.00	44.25	0.2	2,552	0.01%
2024/09/16	0	44.90	0	0.00	44.50	0	2,569	0.00%
2024/09/13	0	0.00	1	43.15	44.40	-1	2,582	-0.04%
2024/09/11	0.2	42.50	0	0.00	42.15	0.2	2,764	0.01%
2024/09/10	0	0.00	0	42.70	42.55	0	2,810	0.00%
2024/09/09	1	43.00	0	0.00	43.95	1	2,888	0.03%
2024/09/06	0	0.00	1	43.05	42.90	-1	2,905	-0.03%
2024/09/04	4	44.31	4	43.44	43.30	0	2,993	0.00%
2024/09/03	0	0.00	3	46.53	46.50	-3	3,002	-0.10%
2024/09/02	0	0.00	1	48.10	47.20	-1	3,025	-0.03%
2024/08/30	11	49.17	11	48.22	48.00	0	3,050	0.00%
2024/08/29	5	48.10	0	0.00	48.70	5	3,067	0.16%
2024/08/28	0.2	46.50	0	0.00	46.50	0.2	3,061	0.00%
2024/08/27	0	0.00	1	46.95	46.75	-1	3,080	-0.03%
2024/08/23	0	0.00	2	47.75	47.75	-2	3,124	-0.06%
2024/08/21	0	0.00	4	48.33	48.75	-4	3,174	-0.13%
2024/08/20	0	0.00	3	48.75	48.70	-3	3,209	-0.09%
2024/08/19	3	48.68	4	47.68	48.40	-1	3,312	-0.03%
2024/08/16	2	47.45	2	47.15	47.00	0	3,384	0.00%
2024/08/15	1	45.90	1	46.40	46.30	0	3,421	0.00%
2024/08/14	2	45.38	0	0.00	45.30	2	3,723	0.05%
2024/08/13	0	0.00	2	45.25	45.45	-2	3,822	-0.05%
2024/08/12	0	0.00	4	44.20	44.45	-4	3,828	-0.10%
2024/08/09	0	0.00	9	43.26	42.60	-9	3,823	-0.24%
2024/08/07	1	41.65	0	0.00	42.20	1	3,864	0.03%
2024/08/06	0	0.00	5	37.84	39.65	-5	3,867	-0.13%
2024/08/05	10	39.95	0	0.00	39.95	10	3,870	0.26%
2024/08/02	0	0.00	0.1	45.20	44.35	-0.1	3,855	0.00%
2024/08/01	2	46.20	1	46.50	46.30	1	3,852	0.03%
2024/07/30	0	0.00	0.2	43.83	45.15	-0.2	3,847	-0.01%
2024/07/29	1	43.00	2.1	44.17	43.50	-1.1	3,841	-0.03%
2024/07/26	1	44.75	11	44.52	44.95	-10	3,894	-0.26%
2024/07/23	2	48.40	0	0.00	47.10	2	3,889	0.05%
2024/07/22	0.3	48.02	0	0.00	48.10	0.3	3,868	0.01%
2024/07/19	1	49.50	3.1	49.19	49.00	-2.1	3,842	-0.05%
2024/07/18	2	51.10	4.1	50.48	51.10	-2	3,808	-0.05%
2024/07/17	4	53.15	0	0.00	52.40	4	3,785	0.11%
2024/07/16	6	52.50	3	52.43	53.10	3	3,772	0.08%
2024/07/15	2	52.95	0	0.00	51.00	2	3,747	0.05%
2024/07/12	3	52.53	7	52.37	52.20	-4	3,707	-0.11%
2024/07/11	9.5	54.32	8	54.33	53.60	1.5	3,672	0.04%
2024/07/10	22	54.70	5	53.66	53.50	17	3,592	0.47%
2024/07/09	31	56.57	37	57.13	54.30	-6	3,455	-0.17%
2024/07/08	81.1	57.98	51.1	58.40	60.00	30	3,234	0.93%
2024/07/05	22	55.70	23.2	56.29	57.90	-1.2	2,991	-0.04%
2024/07/04	29	53.28	23	52.73	52.70	6	2,842	0.21%
2024/07/03	12	52.23	12	51.61	52.70	0	2,718	0.00%
2024/07/02	8.2	49.90	12	49.47	49.15	-3.9	2,597	-0.15%
2024/07/01	4.2	49.86	2	50.60	49.00	2.2	2,560	0.09%
2024/06/28	13	49.87	9.3	50.12	49.55	3.7	2,530	0.15%
2024/06/27	36.1	51.98	35	51.36	50.40	1.1	2,473	0.04%
2024/06/26	4	50.38	12.1	49.97	50.80	-8.1	2,258	-0.36%
2024/06/25	4	45.25	0	0.00	46.20	4	2,094	0.19%
2024/06/24	2	46.30	2	45.80	45.75	0	2,105	0.00%
2024/06/21	1	45.90	2	46.20	46.00	-1	2,144	-0.05%
2024/06/20	8	46.15	3	46.35	46.20	5	2,168	0.23%
2024/06/19	2	48.05	10	48.02	46.50	-8	2,165	-0.37%
2024/06/18	12	45.72	7	45.19	45.50	5	2,091	0.24%
2024/06/17	5	48.95	0	0.00	48.50	5	1,988	0.25%
2024/06/14	2	49.60	5	49.60	49.85	-3	1,946	-0.15%
2024/06/13	0	0.00	1	49.00	48.10	-1	1,880	-0.05%
2024/06/12	3	49.18	8	48.31	47.95	-5	1,868	-0.27%
2024/06/11	7	49.06	7	49.29	48.30	0	1,827	0.00%
2024/06/07	1	47.80	3	48.30	47.75	-2	1,775	-0.11%
2024/06/05	1	48.00	1	48.15	47.45	0	1,732	0.00%
2024/06/04	17	47.87	10	48.07	48.00	7	1,713	0.41%
2024/06/03	1	46.40	1	46.15	46.15	0	1,671	0.00%
2024/05/31	9	46.34	9	46.61	45.45	0	1,656	0.00%
2024/05/30	0	0.00	6	46.80	46.15	-6	1,637	-0.37%
2024/05/29	1	47.60	14	47.40	47.60	-13	1,617	-0.80%
2024/05/28	0	0.00	4	48.00	47.80	-4	1,587	-0.25%
2024/05/27	2	48.08	0	0.00	47.65	2	1,564	0.13%
2024/05/24	2.3	47.20	7	47.99	48.50	-4.7	1,528	-0.31%
2024/05/23	8	47.71	12	48.06	47.70	-4	1,487	-0.27%
2024/05/22	10	47.42	1	48.25	47.00	9	1,380	0.65%
2024/05/21	3	46.60	2	46.53	46.15	1	1,295	0.08%
2024/05/20	29	47.81	21	48.38	47.00	8	1,245	0.64%
2024/05/17	0	0.00	12.1	47.35	48.45	-12.1	928	-1.30%
2024/05/16	1	44.20	2	44.20	44.05	-1	826	-0.12%
2024/05/13	2.1	44.60	2	44.15	44.60	0.1	795	0.01%
2024/05/09	1	43.00	12	43.67	43.80	-11	743	-1.48%
2024/05/08	0	0.00	1	42.05	41.50	-1	712	-0.14%
2024/05/07	1	42.70	2	42.48	42.30	-1	711	-0.14%
2024/05/06	0	0.00	6	42.63	42.60	-6	728	-0.82%
2024/05/02	12	42.20	14.2	41.74	41.70	-2.2	713	-0.30%
2024/04/30	15.2	44.37	9	42.93	42.70	6.2	709	0.87%
2024/04/29	11	41.87	11	41.74	41.85	0	632	0.00%
2024/04/26	0	0.00	0	38.95	39.00	0	611	0.00%
2024/04/25	0	0.00	0	38.88	38.85	0	612	0.00%
2024/04/24	0	39.28	0	0.00	39.25	0	610	0.00%
2024/04/22	1	39.95	0	0.00	38.90	1	612	0.16%
2024/04/19	2	40.47	1	41.15	40.20	1	606	0.17%
2024/04/18	5	40.71	5	41.10	41.00	0	594	0.00%
2024/04/17	0	40.65	2	40.20	40.60	-2	591	-0.34%
2024/04/16	2	39.60	2	39.78	39.60	0	585	0.00%
2024/04/15	2	41.33	0	0.00	41.20	2	579	0.35%
2024/04/11	1	40.75	4	40.70	40.65	-3	571	-0.53%
2024/04/10	0	0.00	7	41.30	41.20	-7	565	-1.24%
2024/04/09	2	42.35	1	41.80	41.70	1	563	0.18%
2024/04/08	4	41.73	4	41.84	41.85	0	556	0.00%
2024/04/03	0	40.95	1	40.95	40.80	-1	551	-0.18%
2024/04/02	2	41.78	0	0.00	41.45	2	548	0.36%
2024/04/01	0	42.70	0	0.00	42.00	0	544	0.00%
2024/03/29	4	42.02	1	41.90	41.85	3	541	0.55%
2024/03/28	0	0.00	3	43.40	42.70	-3	528	-0.57%
2024/03/27	1	43.65	1	42.70	43.55	0	515	0.00%
2024/03/26	2	42.93	10	43.44	43.05	-8	500	-1.60%
2024/03/25	12	42.60	5	42.11	42.80	7	457	1.53%
2024/03/22	0	40.95	0	0.00	41.05	0	434	0.00%
2024/03/21	5	39.90	2	39.95	39.90	3	440	0.68%
2024/03/20	3	40.17	2	40.58	40.10	1	457	0.22%
2024/03/18	1	40.95	0	0.00	40.65	1	672	0.15%
2024/03/15	0	39.20	0	0.00	39.00	0	717	0.00%
2024/03/13	1	38.55	0	0.00	38.45	1	706	0.14%
2024/03/12	0	0.00	2	38.13	38.10	-2	703	-0.28%
2024/03/11	0	0.00	1	38.15	38.00	-1	701	-0.14%
2024/03/08	3	37.15	0	0.00	37.00	3	700	0.43%
2024/03/05	0	39.37	0	0.00	39.05	0	687	0.00%
2024/03/01	1	39.05	0	0.00	39.05	1	680	0.15%
2024/02/27	3	39.37	1	38.90	38.80	2	687	0.29%
2024/02/26	0	0.00	4	39.75	39.65	-4	689	-0.58%
2024/02/23	3	40.13	1	40.30	39.95	2	692	0.29%
2024/02/22	0	41.05	0	0.00	40.65	0	688	0.00%
2024/02/21	1	40.90	0	0.00	40.85	1	704	0.14%
2024/02/20	2	41.20	4	41.10	41.10	-2	710	-0.28%
2024/02/19	2	42.00	11	42.05	41.80	-9	707	-1.27%
2024/02/16	0	0.00	18.5	41.68	42.30	-18.5	702	-2.63%
2024/02/15	0	0.00	1	40.90	41.15	-1	685	-0.15%
2024/02/05	3	40.07	1	39.65	39.65	2	678	0.29%
2024/02/02	1.4	40.41	0	0.00	40.30	1.4	678	0.21%
2024/01/31	2	40.50	1	40.70	40.20	1	679	0.15%
2024/01/30	10	40.70	0	0.00	40.15	10	675	1.48%
2024/01/29	20	40.64	21	40.80	40.50	-1	671	-0.15%
2024/01/26	1	38.95	0	0.00	38.85	1	649	0.15%
2024/01/25	0	0.00	3	39.65	39.45	-3	650	-0.46%
2024/01/24	1	40.25	0	0.00	39.85	1	647	0.15%
2024/01/22	3	39.05	0	0.00	38.70	3	642	0.47%
2024/01/18	0	0.00	2	38.30	38.35	-2	640	-0.31%
2024/01/17	3	38.43	5.6	38.82	38.20	-2.6	643	-0.40%
2024/01/16	1.1	39.44	0	0.00	39.40	1.1	637	0.16%
2024/01/15	1	39.60	1	39.55	40.00	0	636	0.00%
2024/01/12	1	40.10	0	0.00	39.45	1	637	0.16%
2024/01/11	1	39.95	0	0.00	39.80	1	638	0.16%
2024/01/09	4.1	39.85	1	39.50	39.50	3.1	656	0.46%
2024/01/05	1	40.60	0	0.00	40.45	1	655	0.15%
2024/01/04	0	0.00	0.1	40.33	40.15	-0.1	655	-0.01%
2024/01/03	0	0.00	1	40.70	40.55	-1	657	-0.15%
2023/12/29	0	0.00	2	41.78	41.50	-2	656	-0.30%
2023/12/28	1.2	41.36	0	0.00	41.30	1.2	654	0.18%
2023/12/27	3	41.37	0	0.00	41.25	3	653	0.46%
2023/12/26	0	0.00	1	41.90	41.75	-1	652	-0.15%
2023/12/25	0	0.00	1	41.50	41.05	-1	649	-0.15%
2023/12/21	0	0.00	2	41.58	41.00	-2	647	-0.31%
2023/12/19	3	40.38	3	40.75	40.20	0	636	0.00%
2023/12/18	9	41.73	1	41.00	41.00	8	628	1.27%
2023/12/15	5	42.24	17	42.19	42.90	-12	609	-1.97%
2023/12/14	35	43.44	27	43.62	42.90	8	588	1.36%
2023/12/13	43	44.65	28	44.67	44.35	15	538	2.79%
2023/12/12	7	42.79	2	43.33	43.80	5	368	1.36%
2023/12/05	0.1	40.00	0	0.00	39.85	0.1	310	0.02%
2023/12/04	1	41.05	0	0.00	40.25	1	312	0.32%
2023/11/29	1	40.60	0	0.00	40.40	1	314	0.32%
2023/11/28	0	0.00	2	40.50	40.55	-2	316	-0.63%
2023/11/27	1	40.05	0	0.00	39.85	1	316	0.32%
2023/11/24	1.6	40.56	1	39.90	39.80	0.6	313	0.18%
2023/11/22	10.5	41.25	0	0.00	40.40	10.5	306	3.43%
2023/11/21	5	40.10	0	0.00	40.00	5	298	1.68%
2023/11/20	0	0.00	10	39.71	40.10	-10	297	-3.36%
2023/11/15	0	0.00	13	37.58	37.80	-13	272	-4.78%
2023/11/14	0	0.00	20	37.04	36.90	-20	275	-7.26%
2023/11/13	0	0.00	8	36.39	36.30	-8	278	-2.87%
2023/11/09	0	0.00	1	37.10	37.00	-1	294	-0.34%
2023/11/08	10	38.33	0	0.00	38.00	10	300	3.33%
2023/11/06	0	37.85	0	0.00	37.65	0	306	0.00%
2023/11/01	1	36.45	3	36.75	36.60	-2	313	-0.64%
2023/10/24	0	0.00	10	36.06	36.85	-10	341	-2.93%
2023/10/20	10	35.80	0	0.00	36.30	10	348	2.87%
2023/10/19	1	36.75	1	36.60	36.85	0	358	0.00%
2023/10/18	0.1	37.90	17	37.26	37.15	-17	362	-4.68%
2023/10/17	12.1	38.42	18	38.73	38.00	-6	364	-1.63%
2023/10/16	17	39.52	0	0.00	39.20	17	357	4.75%
2023/10/13	0	0.00	5	40.35	39.90	-5	363	-1.37%
2023/10/12	5	39.85	1	40.00	40.10	4	375	1.07%
2023/10/11	9	39.89	0	0.00	39.80	9	388	2.32%
2023/10/04	1	40.35	10	40.10	40.30	-9	442	-2.04%
2023/10/03	0	0.00	2	40.70	40.75	-2	508	-0.39%
2023/09/28	1	40.15	11	40.15	40.50	-10	618	-1.62%
2023/09/27	4	39.83	0	0.00	39.80	4	705	0.57%
2023/09/26	0	0.00	1	40.25	39.85	-1	709	-0.14%
2023/09/25	0	0.00	3	40.50	40.40	-3	711	-0.42%
2023/09/22	0	0.00	2	40.25	40.05	-2	713	-0.28%
2023/09/21	0	0.00	10	40.00	39.85	-10	727	-1.37%
2023/09/20	0	0.00	5	40.25	40.20	-5	731	-0.68%
2023/09/19	1	41.75	0	0.00	40.75	1	744	0.13%
2023/09/15	3	41.30	0	0.00	41.10	3	745	0.40%
2023/09/14	0	0.00	1	41.40	41.55	-1	746	-0.13%
2023/09/13	6	40.50	0	0.00	40.60	6	743	0.81%
2023/09/12	1	40.10	0	0.00	40.10	1	754	0.13%
2023/09/11	13	39.94	0	0.00	39.85	13	757	1.72%
2023/09/08	1	40.60	0	0.00	40.60	1	767	0.13%
2023/09/07	1	41.50	0	0.00	41.35	1	770	0.13%
2023/09/05	2	41.70	10	41.60	41.80	-8	777	-1.03%
2023/09/01	0	0.00	2	41.00	41.35	-2	782	-0.26%
2023/08/31	0	0.00	1	40.80	40.65	-1	786	-0.13%
2023/08/29	1	40.35	0	0.00	40.20	1	807	0.12%
2023/08/28	1	39.65	0	0.00	39.55	1	837	0.12%
2023/08/25	2	39.65	0	0.00	40.10	2	841	0.24%
2023/08/24	2	40.25	0	0.00	40.30	2	861	0.23%
2023/08/22	1	40.75	0	0.00	40.90	1	875	0.11%
2023/08/21	2	40.90	0	0.00	40.95	2	879	0.23%
2023/08/18	2	41.65	0	0.00	41.30	2	886	0.23%
2023/08/17	1	42.60	1	42.15	42.00	0	882	0.00%
2023/08/16	0	0.00	10	41.85	42.45	-10	881	-1.13%
2023/08/14	2	39.80	0	0.00	39.90	2	886	0.23%
2023/08/10	2	40.87	0	0.00	40.85	2	914	0.22%
2023/08/09	2	41.58	0	0.00	41.50	2	912	0.22%
2023/08/08	1	42.30	0	0.00	42.05	1	914	0.11%
2023/08/04	2	41.43	0	0.00	42.25	2	926	0.22%
2023/08/02	5	42.58	0	0.00	41.85	5	935	0.53%
2023/08/01	1	42.60	0	0.00	42.55	1	935	0.11%
2023/07/31	1	42.50	19	42.73	42.85	-18	944	-1.91%
2023/07/28	0.1	42.40	0	0.00	42.50	0.1	943	0.01%
2023/07/27	1	42.40	2	42.20	42.55	-1	961	-0.10%
2023/07/26	4	41.90	2	42.33	41.80	2	964	0.21%
2023/07/25	2	42.58	2	42.18	42.50	0	966	0.00%
2023/07/24	1	42.00	0	0.00	42.00	1	974	0.10%
2023/07/21	0	0.00	1	43.60	43.60	-1	967	-0.10%
2023/07/20	1	44.50	5	44.30	44.70	-4	975	-0.41%
2023/07/19	6	43.93	2	44.20	43.65	4	985	0.41%
2023/07/18	0	0.00	2	43.78	43.65	-2	994	-0.20%
2023/07/17	3	43.93	0	0.00	44.55	3	1,002	0.30%
2023/07/14	1.1	43.95	0	0.00	44.00	1.1	1,017	0.10%
2023/07/13	1	44.45	2	44.73	44.00	-1	1,107	-0.09%
2023/07/12	14	44.39	7	45.01	44.30	7	1,141	0.61%
2023/07/11	3	45.53	2	45.30	45.90	1	1,131	0.09%
2023/07/10	26	46.99	4	46.20	45.05	22	1,119	1.97%
2023/07/07	15	45.81	3	45.43	45.50	12	1,066	1.13%
2023/07/06	24	46.02	0	0.00	46.50	24	1,035	2.32%
2023/07/05	21	43.98	13.2	45.12	45.65	7.8	1,001	0.78%
2023/06/29	0.4	43.20	8	43.66	42.70	-7.6	1,000	-0.76%
2023/06/28	1	41.05	0	0.00	41.45	1	998	0.10%
2023/06/27	2	41.38	1	40.60	40.60	1	1,017	0.10%
2023/06/26	1	42.10	5	42.19	41.90	-4	1,028	-0.39%
2023/06/21	2	42.48	0	0.00	42.45	2	1,076	0.19%
2023/06/20	1	42.30	1	42.15	42.20	0	1,248	0.00%
2023/06/16	3	43.12	0	0.00	42.95	3	1,398	0.21%
2023/06/15	1	43.70	0	0.00	43.80	1	1,431	0.07%
2023/06/14	1	44.80	1	44.60	44.25	0	1,603	0.00%
2023/06/12	1	43.15	0	0.00	43.05	1	1,887	0.05%
2023/06/09	0	0.00	0.1	43.70	43.70	-0.1	1,911	-0.01%
2023/06/08	0.1	43.70	0	0.00	43.10	0.1	1,948	0.00%
2023/06/06	1	44.55	1	44.45	44.35	0	2,116	0.00%
2023/06/05	2	45.60	2	45.70	45.35	0	2,550	0.00%
2023/06/01	5	45.97	1	45.90	44.90	4	2,844	0.14%
2023/05/31	0	44.60	1	44.80	44.85	-1	2,815	-0.04%
2023/05/30	3.4	44.90	9	44.52	44.40	-5.6	2,808	-0.20%
2023/05/29	2	44.00	0	0.00	43.70	2	2,790	0.07%
2023/05/25	2	43.40	10	43.50	43.35	-8	2,777	-0.29%
2023/05/24	0	0.00	4	44.00	43.95	-4	2,778	-0.14%
2023/05/23	0	44.80	0	0.00	44.30	0	2,780	0.00%
2023/05/19	3	44.20	0	44.25	43.90	3	2,776	0.11%
2023/05/18	6	44.86	0	0.00	44.60	6	2,774	0.22%
2023/05/17	11	44.85	0	45.20	44.90	11	2,756	0.40%
2023/05/16	5	42.76	0	0.00	42.75	5	2,722	0.18%
2023/05/15	0	42.50	1	42.10	42.10	-1	2,719	-0.04%
2023/05/11	1	41.90	0	0.00	41.95	1	2,722	0.04%
2023/05/08	1	44.20	0	0.00	44.05	1	2,706	0.04%
2023/05/05	2	44.43	0	0.00	44.30	2	2,703	0.07%
2023/05/03	0	0.00	17	46.13	45.05	-17	2,698	-0.63%
2023/04/28	0	0.00	1	46.40	46.50	-1	2,685	-0.04%
2023/04/27	0	0.00	6	46.20	46.70	-6	2,680	-0.22%
2023/04/26	1	47.35	0	0.00	47.40	1	2,670	0.04%
2023/04/25	0	50.10	1	48.45	47.50	-1	2,666	-0.04%
2023/04/21	10	48.90	1	49.30	49.05	9	2,635	0.34%
2023/04/20	0	0.00	1	50.60	49.10	-1	2,621	-0.04%
2023/04/18	29	52.21	4	52.18	51.00	25	2,576	0.97%
2023/04/17	0.4	51.00	7	50.64	50.80	-6.7	2,473	-0.27%
2023/04/14	3.2	49.33	0	0.00	48.85	3.2	2,428	0.13%
2023/04/13	1	49.80	1	49.10	49.00	0	2,418	0.00%
2023/04/12	0	0.00	22	50.17	50.00	-22	2,398	-0.92%
2023/04/11	1.2	50.67	0	0.00	50.30	1.2	2,383	0.05%
2023/04/10	3	51.13	7	51.19	50.70	-4	2,371	-0.17%
2023/04/07	4	50.55	14	50.53	50.50	-10	2,334	-0.43%
2023/04/06	4	50.40	2	50.80	50.80	2	2,311	0.09%
2023/03/31	2	49.60	0	0.00	49.05	2	2,270	0.09%
2023/03/30	8.4	49.24	0	0.00	49.60	8.4	2,253	0.37%
2023/03/28	2.2	48.59	2	48.40	48.40	0.2	2,228	0.01%
2023/03/27	1	49.90	1	49.80	49.60	0	2,202	0.00%
2023/03/24	15.4	50.57	2	50.20	50.00	13.4	2,179	0.61%
2023/03/23	36	51.86	48	52.13	51.40	-12	2,126	-0.56%
2023/03/22	12	51.80	11	51.30	51.30	1	1,952	0.05%
2023/03/21	6	51.42	5	51.30	50.50	1	1,903	0.05%
2023/03/20	0	0.00	5	50.34	50.30	-5	1,798	-0.28%
2023/03/17	39	51.25	24	50.63	50.50	15	1,759	0.85%
2023/03/16	15	49.96	26	50.09	50.00	-11	1,584	-0.69%
2023/03/15	27	49.40	17	49.37	47.85	10	1,381	0.72%
2023/03/14	3	46.62	10	46.67	46.55	-7	1,295	-0.54%
2023/03/13	6	46.69	1.1	47.06	47.60	4.9	1,279	0.38%
2023/03/10	12	49.49	12	49.61	48.50	0	1,248	0.00%
2023/03/09	18.1	51.05	9	50.37	50.50	9.1	1,209	0.75%
2023/03/08	81	50.85	80	50.37	50.50	1	1,096	0.09%
2023/03/07	28.1	47.11	29.4	48.38	49.80	-1.3	655	-0.20%
2023/03/06	2	45.20	4.1	43.67	45.30	-2.1	405	-0.52%
2023/03/03	1	41.30	0	0.00	41.20	1	342	0.29%
2023/03/01	1	40.00	1	40.45	40.05	0	344	0.00%
2023/02/24	0	0.00	1	40.90	40.90	-1	346	-0.29%
2023/02/23	1	41.40	1	41.80	41.40	0	350	0.00%
2023/02/22	1	41.35	0	0.00	41.35	1	365	0.27%
2023/02/21	0	41.62	1	41.65	42.30	-1	408	-0.24%
2023/02/20	0	41.40	0	0.00	41.65	0	405	0.00%
2023/02/17	0	40.26	0	0.00	40.40	0	408	0.00%
2023/02/16	0	40.50	9	40.46	40.85	-9	418	-2.15%
2023/02/15	1	39.90	0	0.00	39.90	1	424	0.24%
2023/02/13	3	39.88	0	0.00	39.70	3	462	0.65%
2023/02/10	2	40.40	2	40.30	40.20	0	469	0.00%
2023/02/08	1	40.70	1	41.40	41.45	0	462	0.00%
2023/02/06	0	40.52	0	0.00	40.45	0	465	0.00%
2023/02/03	0	40.50	0	0.00	40.50	0	468	0.00%
2023/02/01	0	0.00	1.2	40.38	40.30	-1.2	463	-0.26%
2023/01/16	2	37.08	0	0.00	37.05	2	459	0.44%
2023/01/13	1	37.55	0	0.00	37.35	1	461	0.22%
2023/01/11	1	38.90	0	0.00	38.65	1	463	0.22%
2023/01/10	0	38.50	0	0.00	38.40	0	467	0.00%
2023/01/06	0	0.00	10	38.15	38.40	-10	483	-2.07%
2022/12/29	1	37.15	1	37.15	37.65	0	525	0.00%
2022/12/28	1	37.95	0	0.00	37.60	1	536	0.19%
2022/12/16	0.2	38.25	0	0.00	38.30	0.2	612	0.03%
2022/12/14	1	39.05	0	0.00	39.25	1	627	0.16%
2022/12/09	0	0.00	0.2	39.15	38.80	-0.2	641	-0.03%
2022/12/08	1	39.60	0	0.00	39.65	1	643	0.16%
2022/12/07	10	39.30	2	39.70	39.25	8	650	1.23%
2022/12/06	3	41.15	0	0.00	40.20	3	649	0.46%
2022/12/05	1	41.80	0.1	42.00	41.60	0.9	646	0.14%
2022/12/02	0	0.00	20	41.03	42.40	-20	639	-3.13%
2022/12/01	0	0.00	1.1	41.21	40.65	-1.1	635	-0.17%
2022/11/30	1	39.95	0	0.00	39.65	1	651	0.15%
2022/11/28	1	38.45	0	0.00	39.20	1	689	0.15%
2022/11/25	0	38.84	0	0.00	38.65	0	820	0.00%
2022/11/23	1	39.60	1	38.80	38.50	0	954	0.00%
2022/11/21	2	39.60	0.1	39.20	38.70	1.9	977	0.19%
2022/11/18	3	40.08	3	40.47	39.90	0	983	0.00%
2022/11/17	24	40.49	3	39.75	40.65	21	994	2.11%
2022/11/15	0	0.00	0.1	38.20	38.50	-0.1	963	-0.01%
2022/11/11	1	36.80	0	0.00	37.15	1	992	0.10%
2022/11/10	0	0.00	15	37.07	36.55	-15	1,018	-1.47%
2022/11/07	15	36.35	0	0.00	36.25	15	1,110	1.35%
2022/11/04	0	0.00	10	36.50	36.50	-10	1,348	-0.74%
2022/11/02	10	36.07	0	0.00	35.90	10	1,480	0.68%
2022/11/01	0	0.00	10	34.95	35.10	-10	1,494	-0.67%
2022/10/28	10	34.45	0	0.00	33.50	10	1,507	0.67%
2022/10/24	0.1	34.10	0	34.50	34.05	0.1	1,555	0.00%
2022/10/21	0.1	33.80	0	0.00	33.05	0.1	1,564	0.01%
2022/10/20	0	34.38	0	0.00	34.10	0	1,577	0.00%
2022/10/17	0	33.66	0	0.00	34.90	0	1,650	0.00%
2022/10/13	0	0.00	1	32.25	32.25	-1	1,699	-0.06%
2022/10/11	0.1	36.50	0	0.00	35.90	0.1	1,839	0.01%
2022/09/29	0	37.20	0	0.00	37.10	0	2,196	0.00%
2022/09/28	0	0.00	1	36.80	36.80	-1	2,197	-0.05%
2022/09/27	0.1	38.10	8.1	37.91	39.00	-8	2,193	-0.36%
2022/09/26	7	39.36	0	0.00	38.50	7	2,206	0.32%
2022/09/23	1.2	41.02	0	0.00	40.85	1.2	2,214	0.06%
2022/09/22	1.2	41.09	0.3	41.81	42.20	0.9	2,219	0.04%
2022/09/21	0.3	41.52	0	41.30	41.25	0.3	2,219	0.01%
2022/09/20	0	42.47	0	0.00	42.60	0	2,216	0.00%
2022/09/19	0	42.96	0	0.00	42.45	0	2,224	0.00%
2022/09/16	0.1	43.96	0	0.00	43.30	0.1	2,223	0.00%
2022/09/15	0	44.40	0	0.00	44.15	0	2,227	0.00%
2022/09/14	0	44.50	1	44.55	44.80	-1	2,232	-0.04%
2022/09/13	1	45.15	0	0.00	45.25	1	2,233	0.04%
2022/09/12	0	0.00	1	45.50	45.25	-1	2,246	-0.04%
2022/09/07	0	0.00	2.4	44.48	44.25	-2.4	2,260	-0.10%
2022/09/06	1	45.00	0	0.00	45.00	1	2,260	0.04%
2022/09/05	2	46.80	1	47.55	45.55	1	2,241	0.04%
2022/09/02	2	48.03	6	48.10	47.25	-4	2,234	-0.18%
2022/09/01	17	50.54	39	49.96	48.20	-22	2,207	-1.00%
2022/08/31	4	47.94	3.1	48.37	49.40	0.9	2,082	0.04%
2022/08/30	10	47.89	7	48.22	48.70	3	2,042	0.15%
2022/08/29	0	46.14	0	0.00	46.05	0	1,953	0.00%
2022/08/26	0	47.66	0.1	47.70	47.20	-0.1	1,958	0.00%
2022/08/24	0.1	46.57	0	0.00	45.90	0.1	1,994	0.00%
2022/08/23	0	47.11	0	47.40	47.25	0	1,975	0.00%
2022/08/22	9	47.50	7	47.43	47.10	2	1,968	0.10%
2022/08/19	1	47.75	1	47.75	48.00	0	1,958	0.00%
2022/08/18	0.1	47.20	2	46.70	47.40	-1.9	1,940	-0.10%
2022/08/17	4	46.79	1	47.50	46.30	3	1,925	0.16%
2022/08/16	7	48.56	16	48.20	47.70	-9	1,899	-0.47%
2022/08/15	12	48.56	1	48.45	47.85	11	1,867	0.59%
2022/08/12	3	47.50	5	47.71	47.50	-2	1,829	-0.11%
2022/08/11	37	48.06	18.2	48.11	48.55	18.9	1,794	1.05%
2022/08/10	18	46.23	22.7	47.36	47.85	-4.7	1,566	-0.30%
2022/08/09	3	43.43	4	43.60	43.50	-1	1,468	-0.07%
2022/08/08	0.2	42.89	1	43.30	43.00	-0.8	1,483	-0.05%
2022/08/05	0	41.43	0.1	41.60	41.75	-0.1	1,484	0.00%
2022/08/04	0.1	40.00	0	0.00	40.35	0.1	1,486	0.00%
2022/08/03	1.1	42.34	1	41.40	40.50	0.1	1,485	0.00%
2022/08/02	0.1	40.90	0	0.00	40.90	0.1	1,463	0.00%
2022/08/01	0	41.98	1	42.40	42.10	-1	1,456	-0.07%
2022/07/29	0	42.52	0	0.00	42.35	0	1,463	0.00%
2022/07/28	1.1	42.22	0	0.00	42.00	1.1	1,468	0.08%
2022/07/27	2	43.00	1	43.05	43.00	1	1,459	0.07%
2022/07/26	3	42.83	2	42.57	42.55	1	1,447	0.07%
2022/07/25	0	0.00	2	44.78	44.80	-2	1,435	-0.14%
2022/07/22	4	45.21	2	44.70	44.65	2	1,427	0.14%
2022/07/21	0	0.00	1.1	43.35	44.15	-1.1	1,411	-0.08%
2022/07/20	0	0.00	4	45.03	44.10	-4	1,395	-0.29%
2022/07/19	4	46.08	8	45.36	45.35	-4	1,380	-0.29%
2022/07/18	9	45.31	15	45.52	46.10	-6	1,323	-0.45%
2022/07/15	21	43.90	20	45.49	46.10	1	1,233	0.08%
2022/07/14	16.1	40.77	5	42.14	42.50	11.1	989	1.12%
2022/07/13	0	39.15	0	0.00	38.65	0	916	0.00%
2022/07/08	0	0.00	1	40.30	39.70	-1	891	-0.11%
2022/07/07	1	36.90	1	39.30	38.60	0	892	0.00%
2022/07/06	0	0.00	5	37.25	36.70	-5	889	-0.56%
2022/07/01	2	39.20	0	0.00	37.00	2	871	0.23%
2022/06/30	0	41.55	0	0.00	40.40	0	851	0.00%
2022/06/28	1	43.05	0	0.00	42.65	1	844	0.12%
2022/06/24	1	42.80	8	43.39	42.70	-7	851	-0.82%
2022/06/23	1	42.60	1	42.80	42.35	0	847	0.00%
2022/06/22	0	42.95	0	0.00	42.60	0	843	0.00%
2022/06/21	1	42.95	1	44.15	44.95	0	835	0.00%
2022/06/20	2	43.95	2	43.40	42.30	0	844	0.00%
2022/06/17	2	45.23	1	44.90	45.25	1	829	0.12%
2022/06/16	1	48.10	0	0.00	46.10	1	821	0.12%
2022/06/14	0	0.00	1	48.00	48.05	-1	853	-0.12%
2022/06/13	1	48.25	0	0.00	48.10	1	852	0.12%
2022/06/10	2	50.35	1	50.70	50.30	1	850	0.12%
2022/06/09	0	51.10	0	0.00	50.50	0	849	0.00%
2022/06/08	2	50.70	2	50.35	50.30	0	848	0.00%
2022/06/07	2.1	50.74	3	50.33	50.40	-0.9	858	-0.11%
2022/06/06	0.1	51.40	2	50.60	51.30	-1.9	870	-0.22%
2022/06/02	2.1	51.53	2	51.45	50.80	0.1	899	0.01%
2022/06/01	4	51.95	4.2	53.84	52.80	-0.2	925	-0.02%
2022/05/31	2	49.88	1.1	49.77	50.00	0.9	882	0.10%
2022/05/27	1	48.10	1	48.00	48.10	0	873	0.00%
2022/05/26	1	48.45	2	48.00	47.45	-1	875	-0.11%
2022/05/25	0	0.00	1	47.00	47.75	-1	879	-0.11%
2022/05/24	2	47.10	0	0.00	46.95	2	888	0.23%
2022/05/23	0.6	47.97	0	48.05	47.80	0.5	883	0.06%
2022/05/19	0	0.00	1	48.85	49.60	-1	874	-0.11%
2022/05/18	0	0.00	4	49.30	49.40	-4	867	-0.46%
2022/05/17	0	48.90	3	49.00	49.15	-3	858	-0.35%
2022/05/16	13	48.39	4.1	47.39	48.50	8.9	841	1.06%
2022/05/13	3	46.03	2	45.85	45.80	1	808	0.12%
2022/05/09	1	44.00	1	43.15	42.50	0	796	0.00%
2022/05/06	0	45.70	2	45.88	46.00	-2	821	-0.24%
2022/04/29	0	43.26	0	0.00	43.10	0	819	0.00%
2022/04/26	2	44.58	0	0.00	44.20	2	789	0.25%
2022/04/25	1	44.85	10	46.20	44.60	-9	787	-1.14%
2022/04/22	2	49.35	2	49.30	49.25	0	766	0.00%
2022/04/21	0	50.60	0	0.00	50.30	0	772	0.00%
2022/04/19	1	51.89	0	0.00	51.30	1	794	0.13%
2022/04/18	0	0.00	2	53.35	53.10	-2	807	-0.25%
2022/04/15	2	55.60	0	0.00	55.90	2	815	0.25%
2022/04/14	0	55.58	1.1	55.52	55.80	-1	839	-0.12%
2022/04/13	0	55.60	0	0.00	55.20	0	839	0.00%
2022/04/12	1	55.09	1	54.40	54.90	0	850	0.00%
2022/04/08	0	0.00	0	55.30	55.00	0	890	0.00%
2022/04/01	0	54.94	0.1	55.13	55.20	0	898	0.00%
2022/03/31	0	54.30	0	0.00	53.90	0	896	0.01%
2022/03/30	0	55.10	12.4	55.49	55.20	-12.4	907	-1.37%
2022/03/29	0	54.72	1.8	54.61	54.70	-1.8	915	-0.20%
2022/03/28	2.1	53.11	0	53.60	53.30	2.1	921	0.23%
2022/03/25	2.3	53.86	3.3	53.68	53.70	-1	954	-0.10%
2022/03/24	0	54.76	1	54.90	54.70	-1	960	-0.10%
2022/03/23	7.1	54.92	1.2	54.87	55.30	5.9	981	0.61%
2022/03/22	0.1	53.09	0	0.00	53.30	0.1	979	0.01%
2022/03/21	0.1	53.67	0	0.00	53.40	0.1	991	0.01%
2022/03/18	5.2	53.67	8	53.42	53.70	-2.8	1,019	-0.27%
2022/03/17	1	52.80	4	53.72	53.30	-3	1,027	-0.29%
2022/03/16	0	48.30	0	0.00	49.70	0	1,012	0.00%
2022/03/15	2	50.50	0	0.00	49.60	2	1,074	0.19%
2022/03/11	0	52.04	0	0.00	52.50	0	1,131	0.00%
2022/03/10	1	51.50	1	51.51	52.70	0	1,158	0.00%
2022/03/09	2	49.80	0	0.00	50.00	2	1,168	0.17%
2022/03/08	3.2	50.44	3	50.53	49.35	0.2	1,191	0.02%
2022/03/07	12.1	53.48	9	52.41	52.30	3.1	1,185	0.26%
2022/03/04	3	58.57	1	58.40	58.10	2	1,259	0.16%
2022/03/03	0	59.10	0	0.00	58.80	0	1,323	0.00%
2022/03/02	0	59.50	2	58.91	59.40	-2	1,424	-0.14%
2022/03/01	2	59.70	0	0.00	59.80	2	1,696	0.12%
2022/02/25	4	59.00	0	0.00	59.20	4	1,817	0.22%
2022/02/24	2	58.65	0	0.00	58.40	2	2,064	0.10%
2022/02/23	0.1	60.96	1.5	61.00	60.90	-1.4	2,829	-0.05%
2022/02/22	0	61.00	0	0.00	61.10	0	2,967	0.00%
2022/02/21	0.1	62.56	0	0.00	62.50	0.1	3,099	0.00%
2022/02/17	1	62.40	3	62.80	62.40	-2	3,162	-0.06%
2022/02/14	0	0.00	1	61.90	61.90	-1	3,261	-0.03%
2022/02/11	0	63.30	0.3	62.88	63.20	-0.3	3,277	-0.01%
2022/02/08	1	62.30	1	64.00	64.80	0	3,345	0.00%
2022/02/07	0	0.00	6	59.90	60.90	-6	3,327	-0.18%
2022/01/26	0	59.80	0	0.00	59.80	0	3,350	0.00%
2022/01/25	0	0.00	1	60.50	60.50	-1	3,402	-0.03%
2022/01/24	2	61.30	0	0.00	61.40	2	3,464	0.06%
2022/01/21	1	62.50	1	62.70	62.00	0	3,520	0.00%
2022/01/20	0	62.31	0.2	62.40	62.40	-0.2	3,570	-0.01%
2022/01/19	2	62.40	0	0.00	62.30	2	3,751	0.05%
2022/01/18	2	64.10	0	0.00	62.90	2	3,931	0.05%
2022/01/17	0	62.90	0	0.00	62.80	0	3,989	0.00%
2022/01/14	3.1	62.10	4	62.43	62.10	-1	4,076	-0.02%
2022/01/13	0.2	63.18	10	62.01	63.40	-9.8	4,112	-0.24%
2022/01/12	13.3	61.97	0	0.00	62.10	13.3	4,188	0.32%
2022/01/11	4.1	64.04	1	64.50	63.80	3.1	4,230	0.07%
2022/01/10	4	65.50	4	66.08	65.60	0	4,226	0.00%
2022/01/07	8.2	66.64	2	67.00	66.30	6.2	4,233	0.15%
2022/01/06	0.4	69.16	1	69.00	68.80	-0.6	4,213	-0.01%
2022/01/05	11.1	69.80	0	0.00	69.60	11.1	4,222	0.26%
2022/01/04	3.4	70.43	24.2	70.64	70.30	-20.8	4,217	-0.49%
2022/01/03	0.1	68.62	0	0.00	68.20	0.1	4,185	0.00%
2021/12/29	2.1	68.60	0	0.00	68.80	2.1	4,220	0.05%
2021/12/28	2	68.90	1.1	69.09	68.30	0.9	4,241	0.02%
2021/12/27	2.1	69.10	5.3	68.99	68.80	-3.2	4,254	-0.08%
2021/12/24	23.2	69.10	0	0.00	68.80	23.2	4,276	0.54%
2021/12/23	3.4	69.93	0	0.00	69.70	3.4	4,282	0.08%
2021/12/22	0.1	71.20	3	71.30	70.50	-2.9	4,284	-0.07%
2021/12/21	1	70.50	29	71.09	70.60	-28	4,283	-0.65%
2021/12/20	15	69.23	0	0.00	69.20	15	4,274	0.35%
2021/12/17	2.2	69.96	1.1	69.47	69.20	1.1	4,279	0.03%
2021/12/16	14	69.99	1	70.00	69.70	13	4,271	0.30%
2021/12/15	0	69.20	0.3	69.00	68.60	-0.2	4,273	-0.01%
2021/12/14	1	68.71	1	68.30	68.00	0	4,277	0.00%
2021/12/13	1	71.60	0	0.00	70.30	1	4,269	0.02%
2021/12/10	5	70.88	0	0.00	70.60	5	4,275	0.12%
2021/12/09	15	73.25	13.1	72.69	72.40	1.9	4,267	0.04%
2021/12/08	13.1	72.18	16	72.79	72.00	-2.9	4,220	-0.07%
2021/12/07	2	71.15	4	71.20	70.80	-2	4,198	-0.05%
2021/12/06	3.1	71.82	7.1	72.26	71.30	-4	4,257	-0.09%
2021/12/03	5	71.38	7.3	72.00	71.10	-2.3	4,348	-0.05%
2021/12/02	18.2	71.00	0	0.00	70.40	18.2	4,379	0.41%
2021/12/01	1	72.50	5.2	73.08	73.00	-4.2	4,423	-0.09%
2021/11/30	9.1	73.59	39.1	73.46	74.00	-30	4,520	-0.66%
2021/11/29	12.1	70.09	6	69.77	70.40	6.1	4,674	0.13%
2021/11/26	16.2	73.24	9	72.56	72.20	7.2	4,743	0.15%
2021/11/25	15.2	78.02	19	79.65	75.50	-3.8	4,692	-0.08%
2021/11/24	8.1	75.04	16	74.96	74.60	-8	4,488	-0.18%
2021/11/23	73.3	78.78	60.1	78.11	76.10	13.2	4,466	0.29%
2021/11/22	109.2	79.10	104	80.18	78.40	5.2	4,574	0.11%	大買/大賣/
2021/11/19	6	73.67	14.6	75.86	75.90	-8.6	3,870	-0.22%
2021/11/18	10.1	69.45	10.9	69.67	69.00	-0.9	3,804	-0.02%
2021/11/17	2.1	67.36	3.1	67.74	67.30	-1	3,736	-0.03%
2021/11/16	2	67.94	6	67.12	67.20	-4	3,774	-0.11%
2021/11/15	5	67.70	15.1	67.21	68.20	-10.1	3,816	-0.26%
2021/11/12	1.1	65.09	0	0.00	65.00	1.1	3,901	0.03%
2021/11/11	1.1	63.64	10	64.50	63.70	-8.9	3,943	-0.23%
2021/11/10	6.1	63.97	5	63.16	64.50	1.1	3,995	0.03%
2021/11/09	4.1	63.80	0	0.00	63.80	4.1	4,030	0.10%
2021/11/08	1	66.00	2.4	66.15	65.50	-1.4	4,056	-0.03%
2021/11/05	6.5	65.96	4	66.73	65.80	2.5	4,180	0.06%
2021/11/04	5	67.90	4	67.93	67.10	1	4,288	0.02%
2021/11/03	6	68.73	6	67.72	67.70	0	4,406	0.00%
2021/11/02	15.1	69.53	11	67.67	69.00	4.1	4,530	0.09%
2021/11/01	10	70.72	8	71.00	70.40	2	4,505	0.04%
2021/10/29	4	67.78	6	67.95	67.40	-2	4,468	-0.04%
2021/10/28	15.1	70.29	14	70.35	69.30	1.1	4,460	0.03%
2021/10/27	38.3	72.39	40.1	71.44	70.50	-1.8	4,469	-0.04%
2021/10/26	55.5	69.78	41.2	68.85	71.60	14.4	4,357	0.33%
2021/10/25	5.1	67.04	1	67.00	67.20	4.1	4,242	0.10%
2021/10/22	3.1	65.78	7.3	65.27	65.20	-4.2	4,282	-0.10%
2021/10/21	3	64.53	3	63.93	63.90	0	4,301	0.00%
2021/10/20	4	64.20	4	64.00	64.50	0	4,381	0.00%
2021/10/19	2	61.35	6	61.78	62.70	-4	4,462	-0.09%
2021/10/18	1	59.10	1	58.10	59.10	0	4,563	0.00%
2021/10/15	1	58.90	0	0.00	58.70	1	4,679	0.02%
2021/10/14	1	57.40	0	0.00	58.70	1	4,871	0.02%
2021/10/13	0	57.50	0	0.00	58.30	0	5,372	0.00%
2021/10/12	1	60.00	0	0.00	58.00	1	5,723	0.02%
2021/10/08	0	0.00	3	60.70	60.00	-3	5,831	-0.05%
2021/10/06	2	58.80	1	58.20	57.60	1	6,519	0.02%
2021/10/05	0	0.00	2	58.30	59.30	-2	6,579	-0.03%
2021/10/04	0	0.00	3	59.77	58.30	-3	6,823	-0.04%
2021/10/01	1	59.90	0	0.00	59.70	1	6,887	0.01%
2021/09/30	3	61.10	1	62.00	62.10	2	6,903	0.03%
2021/09/29	1.1	60.97	0	0.00	60.30	1.1	7,000	0.02%
2021/09/28	8.3	62.29	6	63.02	62.70	2.3	7,141	0.03%
2021/09/27	1.4	63.80	0.1	64.10	63.50	1.3	7,163	0.02%
2021/09/24	0	65.30	0	0.00	65.00	0	7,172	0.00%
2021/09/23	0	0.00	1	65.20	65.10	-1	7,189	-0.01%
2021/09/22	0.5	64.80	2	64.50	64.20	-1.5	7,225	-0.02%
2021/09/17	1	65.80	0	0.00	66.10	1	7,294	0.01%
2021/09/16	0	0.00	1.3	65.49	64.90	-1.3	7,441	-0.02%
2021/09/15	0	65.44	0	0.00	65.10	0	7,483	0.00%
2021/09/14	0	66.80	0	0.00	66.70	0	7,512	0.00%
2021/09/13	9	66.51	6	66.62	66.40	3	7,593	0.04%
2021/09/10	2.1	66.86	1	67.30	66.80	1.1	7,743	0.01%
2021/09/09	4.1	66.81	0	0.00	67.40	4.1	7,978	0.05%
2021/09/08	11.1	70.97	10	71.47	68.50	1.1	8,008	0.01%
2021/09/07	16.1	68.67	8	69.40	70.00	8.1	7,981	0.10%
2021/09/06	9.7	71.15	5	71.90	70.00	4.7	8,019	0.06%
2021/09/03	29.2	72.08	29	71.98	71.10	0.2	8,316	0.00%
2021/09/02	58.1	73.48	50	73.04	71.50	8.1	8,322	0.10%
2021/09/01	31	70.23	40.3	74.43	74.50	-9.3	8,202	-0.11%
2021/08/31	12	67.56	18	67.57	67.80	-6	8,105	-0.07%
2021/08/30	11.1	69.99	9.1	69.15	68.90	2	8,168	0.02%
2021/08/27	24	71.57	18	71.32	70.80	6	8,229	0.07%
2021/08/26	31	71.68	22.8	72.47	72.20	8.2	8,211	0.10%
2021/08/25	4.5	65.56	17	66.68	69.80	-12.5	8,018	-0.16%
2021/08/24	24	63.58	14	64.04	63.50	10	8,209	0.12%
2021/08/23	3	64.37	7	63.60	65.10	-4	8,287	-0.05%
2021/08/20	13	61.44	11	61.71	60.50	2	8,563	0.02%
2021/08/19	22	63.07	20	63.78	62.20	2	9,304	0.02%
2021/08/18	40	62.85	32	61.95	65.10	8	9,425	0.08%
2021/08/17	5	62.00	1	60.30	60.20	4	9,477	0.04%
2021/08/16	10	63.44	5	63.88	63.20	5	9,534	0.05%
2021/08/13	2	66.60	0	66.50	65.90	2	9,568	0.02%
2021/08/12	5	68.50	12.1	67.09	68.70	-7.1	9,562	-0.07%
2021/08/11	13.1	67.54	20.2	67.46	67.10	-7	9,603	-0.07%
2021/08/10	23	68.61	25.1	69.14	67.80	-2.1	9,591	-0.02%
2021/08/09	40	72.60	15	74.73	71.50	25	9,631	0.26%
2021/08/06	26.1	75.13	18	76.74	75.50	8	9,759	0.08%
2021/08/05	1.1	79.87	2	79.05	79.00	-0.9	9,761	-0.01%
2021/08/04	11	81.12	3	80.50	80.50	8	9,918	0.08%
2021/08/03	22	80.26	22	80.32	80.30	0	10,005	0.00%
2021/08/02	26.1	79.81	20	79.25	78.80	6.1	10,000	0.06%
2021/07/30	21	80.23	15.1	81.40	79.00	5.9	10,059	0.06%
2021/07/29	6.1	80.98	5.4	80.88	81.20	0.7	10,060	0.01%
2021/07/28	19	77.96	22.2	81.25	81.20	-3.2	10,075	-0.03%
2021/07/27	9.2	86.47	16	86.14	84.10	-6.8	10,188	-0.07%
2021/07/26	23.2	88.91	37	88.42	88.30	-13.9	10,177	-0.14%
2021/07/23	26.1	91.33	17.5	92.77	88.70	8.6	10,103	0.08%
2021/07/22	29.9	94.59	17.5	94.83	92.50	12.4	10,000	0.12%
2021/07/21	19.1	96.52	17.3	96.08	95.00	1.8	9,907	0.02%
2021/07/20	44.1	98.76	53	98.27	95.80	-8.9	9,895	-0.09%
2021/07/19	87.1	101.60	56.1	101.62	98.50	31	9,787	0.32%
2021/07/16	65	94.47	89.3	95.66	100.00	-24.3	9,392	-0.26%
2021/07/15	4.4	91.05	3	90.50	91.30	1.4	9,134	0.02%
2021/07/14	5	96.32	9.1	94.74	93.40	-4.1	9,081	-0.04%
2021/07/13	48.2	101.38	50	100.52	96.10	-1.8	9,008	-0.02%
2021/07/12	4	96.00	5.1	97.15	97.90	-1.1	8,618	-0.01%
2021/07/09	17	88.74	37.2	89.20	89.00	-20.2	8,677	-0.23%
2021/07/08	6	87.78	36.1	87.39	86.90	-30.1	8,649	-0.35%
2021/07/07	23.1	85.39	32	86.65	85.70	-8.9	8,669	-0.10%
2021/07/06	23.1	86.67	12	87.61	85.70	11.1	8,801	0.13%
2021/07/05	10	86.94	32	87.76	87.10	-22	9,006	-0.24%
2021/07/02	1	83.50	1	84.50	84.10	0	8,899	0.00%
2021/07/01	1	84.26	12	82.83	82.20	-11	8,914	-0.12%
2021/06/30	0.2	84.21	0	0.00	84.00	0.2	8,989	0.00%
2021/06/29	40.2	84.55	13	84.48	83.30	27.2	9,120	0.30%
2021/06/28	5	86.60	24	87.65	86.40	-19	9,121	-0.21%
2021/06/25	39.7	85.34	17	86.01	86.10	22.7	9,090	0.25%
2021/06/24	32	84.52	9	84.08	84.30	23	9,049	0.25%
2021/06/23	7	82.67	10	82.20	82.40	-3	9,210	-0.03%
2021/06/22	4.1	81.92	3	85.07	81.00	1.1	9,240	0.01%
2021/06/21	20.2	86.91	8	86.90	84.80	12.2	9,265	0.13%
2021/06/18	48.3	92.02	90.2	91.34	91.60	-41.9	9,368	-0.45%
2021/06/17	10.2	87.61	9	87.98	88.80	1.2	9,388	0.01%
2021/06/16	7	87.10	4	87.60	86.40	3	9,440	0.03%
2021/06/15	6.3	86.71	9	86.48	86.50	-2.7	9,906	-0.03%
2021/06/11	39.1	88.23	64	87.97	86.60	-24.9	9,953	-0.25%
2021/06/10	15	85.16	21	84.61	84.50	-6	9,800	-0.06%
2021/06/09	96	84.34	86	83.38	83.20	10	9,889	0.10%
2021/06/08	7	82.27	10	82.41	81.80	-3	10,424	-0.03%
2021/06/07	7.1	82.63	14	80.93	81.60	-7	10,638	-0.07%
2021/06/04	19	84.28	14.2	84.14	85.20	4.8	10,690	0.04%
2021/06/03	7.2	83.25	5	83.38	82.50	2.2	10,817	0.02%
2021/06/02	16	84.04	10	84.66	81.90	6	11,023	0.05%
2021/06/01	94	87.53	46	86.92	86.30	48	11,140	0.43%
2021/05/31	37	84.89	23	84.97	83.80	14	11,201	0.12%
2021/05/28	91	87.61	106.2	87.90	85.90	-15.2	11,671	-0.13%	大賣/
2021/05/27	163.3	84.75	154	84.14	84.60	9.3	11,844	0.08%	大買/大賣/
2021/05/26	2	80.10	1	77.60	81.00	1	11,483	0.01%
2021/05/25	23	73.37	24.5	76.40	73.70	-1.5	11,897	-0.01%
2021/05/24	7.2	71.71	13	71.02	70.70	-5.8	12,276	-0.05%
2021/05/21	1	69.60	0	0.00	70.00	1	13,082	0.01%
2021/05/20	1	67.90	12	68.30	67.50	-11	13,123	-0.08%
2021/05/19	19	67.66	18	67.99	69.20	1	13,468	0.01%
2021/05/18	15	68.74	19	67.64	68.10	-4	13,700	-0.03%
2021/05/17	6	64.15	20	61.99	63.90	-14	13,799	-0.10%
2021/05/14	79	71.21	17	68.03	66.00	62	13,757	0.45%
2021/05/13	0	0.00	13	65.72	69.90	-13	13,805	-0.09%
2021/05/12	26	63.10	33	67.26	63.60	-7	14,505	-0.05%
2021/05/11	11	69.69	31.3	69.94	69.40	-20.3	14,664	-0.14%
2021/05/10	10	77.56	9	76.82	77.10	1	14,787	0.01%
2021/05/07	4	78.73	10.1	78.44	79.40	-6.1	15,081	-0.04%
2021/05/06	5	75.02	10	75.74	74.00	-5	15,330	-0.03%
2021/05/05	8	76.05	6	77.58	75.20	2	15,604	0.01%
2021/05/04	59	78.58	27.1	76.29	78.80	31.9	15,754	0.20%
2021/05/03	3.1	78.26	7	80.54	76.10	-3.9	15,681	-0.02%
2021/04/29	5.1	83.74	2	84.00	84.00	3.1	15,791	0.02%
2021/04/28	4	84.38	4.2	83.04	83.00	-0.2	15,976	0.00%
2021/04/27	6	85.58	8	86.81	84.00	-2	16,273	-0.01%
2021/04/26	11.2	86.25	12	86.78	87.50	-0.8	16,581	0.00%
2021/04/23	10	84.27	4	84.53	83.90	6	16,754	0.04%
2021/04/22	6.2	85.43	13.2	85.28	83.00	-7	17,405	-0.04%
2021/04/21	13	88.76	6	89.47	87.20	7	17,753	0.04%
2021/04/20	14.2	92.13	6	91.85	90.50	8.2	17,814	0.05%
2021/04/19	29.3	93.40	29	92.54	90.30	0.3	18,127	0.00%
2021/04/16	13.1	92.47	12.3	93.06	91.90	0.8	18,408	0.00%
2021/04/15	19.4	93.92	12	93.84	94.20	7.4	18,718	0.04%
2021/04/14	48.5	99.99	37	95.71	96.00	11.5	18,901	0.06%
2021/04/13	34	109.32	34	107.03	103.50	0	18,846	0.00%
2021/04/12	25	112.76	14	113.11	110.00	11	18,901	0.06%
2021/04/09	45.2	114.62	42.6	114.55	112.00	2.6	19,036	0.01%
2021/04/08	9.1	107.72	4.7	108.14	107.00	4.4	18,952	0.02%
2021/04/07	16	108.47	12	107.63	107.50	4	19,268	0.02%
2021/04/06	14.3	109.61	27	109.22	108.00	-12.7	19,694	-0.06%
2021/04/01	26	108.31	21	107.90	107.00	5	20,155	0.02%
2021/03/31	19.7	107.11	19	105.42	104.50	0.7	20,649	0.00%
2021/03/30	20.3	107.84	11	107.55	107.50	9.3	21,222	0.04%
2021/03/29	19.1	108.27	20.2	107.58	108.00	-1.1	21,444	0.00%
2021/03/26	34	105.74	44.4	106.23	107.00	-10.4	21,382	-0.05%
2021/03/25	21.1	99.88	13	99.98	100.00	8.1	21,182	0.04%
2021/03/24	17.2	100.53	16	100.88	101.00	1.2	21,119	0.01%
2021/03/23	48.5	103.08	33	102.05	101.00	15.5	21,027	0.07%
2021/03/22	62.1	105.59	19.2	106.53	103.50	42.9	20,783	0.21%
2021/03/19	40.3	114.66	55	114.82	114.00	-14.7	20,584	-0.07%
2021/03/18	92	121.67	90.2	121.94	118.50	1.8	20,480	0.01%
2021/03/17	39	116.50	31	116.23	118.00	8	19,998	0.04%
2021/03/16	29	117.33	27	117.67	116.00	2	19,960	0.01%
2021/03/15	22	115.91	33	116.08	117.00	-11	19,903	-0.06%
2021/03/12	171	117.50	171.1	117.58	113.00	-0.1	19,942	0.00%	大買/大賣/
2021/03/11	26	111.54	75.1	111.54	115.50	-49.1	19,330	-0.25%
2021/03/10	28.2	106.55	18	108.17	105.00	10.2	19,269	0.05%
2021/03/09	48	105.19	46	106.88	106.50	2	19,205	0.01%
2021/03/08	65.1	112.49	67	112.11	107.00	-1.9	19,017	-0.01%
2021/03/05	47	115.05	43.1	114.80	113.00	3.9	18,799	0.02%
2021/03/04	55.1	116.90	59.1	116.85	115.50	-4	18,627	-0.02%
2021/03/03	122	117.24	163	118.10	118.00	-41	18,555	-0.22%	大買/大賣/
2021/03/02	67	116.66	73	117.22	114.00	-6	18,030	-0.03%
2021/02/26	75.1	109.62	68	108.54	112.00	7.1	17,564	0.04%
2021/02/25	114	118.58	118.1	118.43	110.00	-4.1	17,182	-0.02%	大買/大賣/
2021/02/24	143.2	117.86	136	118.07	118.00	7.2	16,633	0.04%	大買/大賣/
2021/02/23	99.2	117.07	91.3	116.12	113.00	7.9	16,140	0.05%
2021/02/22	33	109.17	36	110.07	112.00	-3	15,357	-0.02%
2021/02/19	45	95.18	71	96.37	102.00	-26	15,764	-0.16%
2021/02/18	63	93.35	65	94.06	92.80	-2	15,649	-0.01%
2021/02/17	31	89.63	29	88.94	89.50	2	15,442	0.01%
2021/02/05	19	86.97	14	87.67	86.40	5	15,247	0.03%
2021/02/04	46.1	86.74	42	87.24	86.30	4.1	15,177	0.03%
2021/02/03	116.1	90.64	93	90.27	87.20	23.1	14,961	0.15%	大買/
2021/02/02	66	84.10	77	85.52	88.10	-11	14,226	-0.08%
2021/02/01	13	83.02	12	80.53	80.10	1	14,127	0.01%
2021/01/29	68	89.11	65	87.22	84.20	3	14,018	0.02%
2021/01/28	74	88.43	90	88.76	87.10	-16	13,745	-0.12%
2021/01/27	37.2	88.88	61	87.57	87.90	-23.8	13,433	-0.18%
2021/01/26	55	86.62	30	86.71	83.10	25	13,111	0.19%
2021/01/25	50	86.74	54	86.80	84.60	-4	12,913	-0.03%
2021/01/22	51	87.44	75	86.49	88.60	-24	12,828	-0.19%
2021/01/21	89	85.97	68	83.39	84.50	21	12,721	0.17%
2021/01/20	82	88.61	112.3	86.01	85.10	-30.3	12,554	-0.24%	大賣/
2021/01/19	56	94.71	37	95.96	91.30	19	12,273	0.15%
2021/01/18	37	91.52	37.1	92.23	91.60	-0.1	11,924	0.00%
2021/01/15	135	97.66	122.5	96.88	94.90	12.5	11,660	0.11%	大買/大賣/
2021/01/14	94	89.83	100	90.44	92.80	-6	10,947	-0.05%
2021/01/13	31.2	84.67	64	84.40	84.40	-32.8	10,528	-0.31%
2021/01/12	92.7	84.96	60	85.24	83.60	32.7	10,422	0.31%
2021/01/11	49	86.06	53	85.41	84.70	-4	10,112	-0.04%
2021/01/08	55	84.01	36.4	85.58	87.10	18.6	9,805	0.19%
2021/01/07	57	74.61	46.2	76.82	79.20	10.8	9,445	0.11%
2021/01/06	21	72.30	17	71.76	72.00	4	9,446	0.04%
2021/01/05	46	74.51	28	74.77	74.00	18	9,468	0.19%
2021/01/04	28.5	75.81	39	75.47	74.20	-10.5	9,490	-0.11%
2020/12/31	28	72.86	21.2	73.03	73.60	6.8	9,643	0.07%
2020/12/30	44	72.06	28	71.87	71.50	16	9,626	0.17%
2020/12/29	51.2	72.12	65	72.24	69.70	-13.8	9,365	-0.15%
2020/12/28	29.1	72.22	18.1	70.89	70.80	11.1	8,956	0.12%
2020/12/25	36.1	68.46	34	69.19	70.50	2.1	8,574	0.02%
2020/12/24	75.1	61.16	86.2	61.29	64.10	-11.1	7,970	-0.14%
2020/12/23	13	56.92	16.1	57.23	58.30	-3.1	7,420	-0.04%
2020/12/22	11	53.70	1	53.40	53.00	10	7,382	0.14%
2020/12/21	0	0.00	1	52.00	51.90	-1	7,460	-0.01%
2020/12/18	0	52.50	0	0.00	52.80	0	7,637	0.00%
2020/12/17	0	0.00	5	52.70	52.80	-5	8,016	-0.06%
2020/12/16	1	53.40	0	52.00	53.00	1	8,322	0.01%
2020/12/15	16	54.92	13	52.64	52.00	3	8,380	0.04%
2020/12/14	1	55.40	1	54.00	55.40	0	8,349	0.00%
2020/12/11	6	53.82	20	55.90	53.90	-14	8,400	-0.17%
2020/12/10	45.1	56.74	22	55.97	55.60	23.1	8,372	0.28%
2020/12/09	63	55.87	69	56.61	56.60	-6	8,313	-0.07%
2020/12/08	15	56.16	11	56.03	55.30	4	8,172	0.05%
2020/12/07	6	54.00	9	54.21	54.50	-3	7,951	-0.04%
2020/12/04	27	55.01	30	55.61	54.50	-3	7,924	-0.04%
2020/12/03	59	55.27	64	53.98	53.80	-5	7,786	-0.06%
2020/12/02	1	54.60	8	54.65	53.80	-7	7,789	-0.09%
2020/12/01	2	54.50	9	54.51	55.10	-7	8,092	-0.09%
2020/11/30	6	54.77	2	55.00	54.40	4	8,325	0.05%
2020/11/27	23	54.92	31	54.35	53.90	-8	8,427	-0.09%
2020/11/26	11	52.45	15	52.16	52.90	-4	8,274	-0.05%
2020/11/25	8	50.26	6	50.55	50.30	2	8,477	0.02%
2020/11/24	3	51.03	0	0.00	50.40	3	8,549	0.04%
2020/11/23	10	52.09	14	51.88	52.10	-4	8,561	-0.05%
2020/11/20	1.1	51.65	0	0.00	51.00	1.1	8,526	0.01%
2020/11/19	20	52.41	23	52.55	52.50	-3	8,496	-0.04%
2020/11/18	84	54.74	103.2	53.63	52.10	-19.2	8,386	-0.23%	大賣/
2020/11/17	36.1	52.03	25	53.73	54.20	11.1	7,877	0.14%
2020/11/16	6.1	50.64	19	50.93	51.00	-12.9	7,621	-0.17%
2020/11/13	2	47.88	2	48.55	48.60	0	7,498	0.00%
2020/11/12	2	47.43	16	47.36	47.30	-14	7,492	-0.19%
2020/11/11	8	49.91	3	49.83	48.70	5	7,428	0.07%
2020/11/10	23	50.38	17	49.47	49.50	6	7,347	0.08%
2020/11/09	8	51.18	10	51.44	51.40	-2	7,263	-0.03%
2020/11/06	30	48.89	30	49.01	48.65	0	7,013	0.00%
2020/11/05	1	46.50	2	47.45	47.65	-1	6,888	-0.01%
2020/11/04	13	46.85	13	47.05	47.30	0	6,844	0.00%
2020/11/03	3	45.95	8	46.06	45.70	-5	6,863	-0.07%
2020/11/02	0	0.00	1	45.35	44.90	-1	6,882	-0.01%
2020/10/30	2	47.00	2	47.33	45.50	0	6,853	0.00%
2020/10/29	11	45.20	11	46.88	47.60	0	6,799	0.00%
2020/10/28	5	46.47	4	46.46	45.05	1	6,708	0.01%
2020/10/27	13	46.57	16	46.08	46.00	-3	6,634	-0.05%
2020/10/26	1	48.20	2	48.18	47.70	-1	6,556	-0.02%
2020/10/23	5	48.64	1	49.20	48.50	4	6,531	0.06%
2020/10/22	3	47.95	2	48.15	48.15	1	6,510	0.02%
2020/10/21	19	48.64	9	48.83	48.70	10	6,472	0.15%
2020/10/20	10	49.76	15	50.02	49.25	-5	6,427	-0.08%
2020/10/19	8	49.85	3	49.78	49.05	5	6,365	0.08%
2020/10/16	12	48.78	2	49.00	48.00	10	6,293	0.16%
2020/10/15	4	50.75	6	51.08	50.40	-2	6,195	-0.03%
2020/10/14	80	51.83	65	51.90	52.00	15	6,099	0.25%
2020/10/13	22	49.03	24	50.06	51.50	-2	5,780	-0.03%
2020/10/12	81	48.89	57	48.64	48.55	24	5,573	0.43%
2020/10/08	49	49.97	51	50.24	49.45	-2	5,396	-0.04%
2020/10/07	18	46.95	26	48.05	48.55	-8	4,935	-0.16%
2020/10/06	45	46.59	44	46.70	46.35	1	4,719	0.02%
2020/10/05	8	45.08	9	45.34	46.30	-1	4,621	-0.02%
2020/09/30	28	44.83	11	44.69	44.20	17	4,573	0.37%
2020/09/29	3	44.08	3	43.55	43.30	0	4,418	0.00%
2020/09/28	15	43.58	16	44.10	43.95	-1	4,415	-0.02%
2020/09/25	25	44.76	26	44.18	44.00	-1	4,353	-0.02%
2020/09/24	22	46.19	5	45.27	45.20	17	4,132	0.41%
2020/09/23	23	47.11	59	46.65	46.00	-36	3,997	-0.90%
2020/09/22	24	47.46	19	47.59	47.70	5	3,814	0.13%
2020/09/21	7	46.81	8	46.97	46.60	-1	3,415	-0.03%
2020/09/18	1	44.70	3	45.50	45.20	-2	3,080	-0.06%
2020/09/17	0	0.00	9	45.50	44.35	-9	3,014	-0.30%
2020/09/16	1	42.50	1	44.30	44.30	0	2,971	0.00%
2020/09/15	2	41.90	0	0.00	41.85	2	2,875	0.07%
2020/09/14	7	39.60	3	40.10	41.40	4	2,847	0.14%
2020/09/11	8	39.72	3	39.40	39.30	5	2,882	0.17%
2020/09/10	2	41.25	6	41.03	40.50	-4	2,876	-0.14%
2020/09/09	8	39.40	0	0.00	40.25	8	2,857	0.28%
2020/09/08	1	40.00	0	0.00	38.95	1	2,816	0.04%
2020/09/07	2	40.50	10	41.25	39.60	-8	2,767	-0.29%
2020/09/04	89	41.63	63	42.25	43.20	26	2,662	0.98%
2020/09/03	51	41.13	28	40.88	40.55	23	2,291	1.00%
2020/09/02	13	39.26	12	39.26	40.25	1	1,989	0.05%
2020/09/01	27	36.04	23	36.25	36.60	4	1,778	0.22%
2020/08/31	15	34.57	21	35.22	35.25	-6	1,679	-0.36%
2020/08/28	2	30.45	3	31.72	33.55	-1	1,393	-0.07%
2020/08/27	12	30.18	6	30.27	30.50	6	1,286	0.47%
2020/08/26	3	28.97	0	0.00	29.50	3	1,219	0.25%
2020/08/25	5	28.59	7	28.65	29.20	-2	1,189	-0.17%
2020/08/21	0	0.00	6	27.21	27.50	-6	1,141	-0.53%
2020/08/20	3	25.35	2	25.13	25.50	1	1,126	0.09%
2020/08/19	4	26.65	5	27.05	26.70	-1	1,101	-0.09%
2020/08/18	5	26.75	17	27.10	27.00	-12	1,091	-1.10%
2020/08/13	18	26.63	1	26.60	26.00	17	1,054	1.61%
2020/08/10	1	26.50	0	0.00	25.65	1	1,008	0.10%
2020/08/07	0	0.00	3	27.35	26.95	-3	991	-0.30%
2020/08/06	2	24.45	1	24.25	26.10	1	909	0.11%
2020/07/22	0	0.00	1	23.50	23.60	-1	857	-0.12%
2020/07/13	0	0.00	1	23.95	23.95	-1	845	-0.12%
2020/07/08	1	25.20	0	0.00	25.45	1	820	0.12%
2020/07/02	0	0.00	2	23.65	23.25	-2	729	-0.27%
2020/07/01	1	23.50	0	0.00	23.45	1	727	0.14%
2020/06/24	2	23.50	0	0.00	22.65	2	712	0.28%
2020/06/19	2	23.28	1	23.80	23.40	1	702	0.14%
2020/06/18	5	23.96	1	24.00	23.70	4	689	0.58%
2020/06/16	0	0.00	1	20.00	20.90	-1	605	-0.17%
2020/06/12	1	17.90	0	0.00	18.25	1	608	0.16%
2020/06/11	0	0.00	7	19.10	18.90	-7	623	-1.12%
2020/06/03	0	0.00	1	19.60	19.90	-1	667	-0.15%
2020/05/29	1	18.80	0	0.00	19.05	1	637	0.16%
2020/05/27	0	0.00	5	19.70	19.80	-5	595	-0.84%
2020/05/25	1	17.50	0	0.00	17.95	1	569	0.18%
2020/05/18	0	0.00	10	16.80	17.05	-10	552	-1.81%
2020/05/14	1	17.70	0	0.00	17.50	1	557	0.18%
2020/05/07	1	18.25	0	0.00	18.85	1	536	0.19%
2020/05/06	5	18.00	0	0.00	18.05	5	522	0.96%
2020/04/29	2	18.10	0	0.00	18.05	2	538	0.37%
2020/04/21	1	17.40	0	0.00	17.10	1	546	0.18%
2020/03/24	0	0.00	1	14.30	14.40	-1	560	-0.18%
2020/03/16	0	0.00	5	17.20	15.40	-5	516	-0.97%
2020/03/09	1	21.35	0	0.00	20.50	1	461	0.22%
2020/02/27	1	22.80	0	0.00	23.00	1	463	0.22%
2020/02/24	1	23.80	0	0.00	23.90	1	469	0.21%
2020/02/21	1	24.50	0	0.00	24.45	1	471	0.21%
2020/02/20	0	0.00	1	24.75	24.60	-1	492	-0.20%
2020/02/14	0	0.00	4	23.80	23.80	-4	532	-0.75%
2020/02/13	1	23.60	1	23.80	23.75	0	565	0.00%
2020/02/11	5	23.15	0	0.00	23.20	5	579	0.86%
2020/02/04	0	0.00	4	22.35	23.10	-4	622	-0.64%
2020/02/03	4	22.03	11	22.16	22.05	-7	630	-1.11%
2020/01/09	0	0.00	1	26.55	26.35	-1	637	-0.16%
2019/12/31	0	0.00	1	28.20	28.40	-1	614	-0.16%
2019/12/13	0	0.00	6	25.30	25.00	-6	518	-1.16%
2019/12/12	0	0.00	14	25.40	25.30	-14	514	-2.72%
2019/12/06	1	25.65	0	0.00	25.70	1	510	0.20%
2019/11/07	0	0.00	5	28.20	28.05	-5	419	-1.19%
2019/10/24	5	29.60	0	0.00	29.50	5	405	1.23%
2019/10/01	0	0.00	1	30.30	30.35	-1	620	-0.16%
2019/09/18	0	0.00	1	30.85	30.85	-1	811	-0.12%
2019/08/02	0	0.00	1	31.10	31.35	-1	878	-0.11%
2019/08/01	0	0.00	1	32.15	32.15	-1	885	-0.11%
2019/07/22	1	34.15	1	34.00	34.05	0	904	0.00%
2019/07/18	0	0.00	10	34.30	34.15	-10	894	-1.12%
2019/07/11	2	33.60	0	0.00	33.00	2	758	0.26%
2019/07/05	0	0.00	2	34.10	34.15	-2	816	-0.25%
2019/07/04	5	34.28	0	0.00	34.00	5	835	0.60%
2019/06/25	0	0.00	1	31.70	30.95	-1	822	-0.12%
2019/06/21	1	32.30	1	32.80	32.05	0	1,052	0.00%
2019/06/20	1	32.25	0	0.00	32.45	1	1,079	0.09%
2019/06/17	1	31.60	0	0.00	31.55	1	1,480	0.07%
2019/06/05	1	30.80	0	0.00	30.80	1	1,651	0.06%
2019/06/04	4	30.93	0	0.00	30.80	4	1,664	0.24%
2019/05/21	10	31.90	0	0.00	31.90	10	2,287	0.44%
2019/04/29	0	0.00	2	36.70	35.00	-2	2,475	-0.08%
2019/04/26	1	37.00	0	0.00	37.05	1	2,519	0.04%
2019/04/25	0	0.00	1	38.00	37.90	-1	2,597	-0.04%
2019/04/19	2	38.85	0	0.00	39.05	2	2,627	0.08%
2019/04/16	0	0.00	10	38.60	38.60	-10	2,660	-0.38%
2019/04/11	4	41.56	5	41.08	40.50	-1	2,617	-0.04%
2019/04/08	1	41.00	0	0.00	40.65	1	2,575	0.04%
2019/04/02	0	0.00	1	41.45	40.60	-1	2,560	-0.04%
2019/04/01	1	41.85	2	42.20	41.10	-1	2,534	-0.04%
2019/03/28	0	0.00	2	41.63	41.00	-2	2,477	-0.08%
2019/03/27	4	42.38	3	42.68	41.50	1	2,466	0.04%
2019/03/26	8	41.72	7	41.39	42.50	1	2,344	0.04%
2019/03/25	1	39.80	1	40.15	39.70	0	2,251	0.00%
2019/03/22	6	42.70	3	41.70	41.55	3	2,227	0.13%
2019/03/21	20	42.36	18	42.85	43.00	2	2,109	0.09%
2019/03/20	0	0.00	5	39.70	39.60	-5	1,930	-0.26%
2019/03/19	0	0.00	3	39.12	38.60	-3	1,883	-0.16%
2019/03/18	2	38.58	1	38.75	38.10	1	1,849	0.05%
2019/03/15	1	39.70	2	39.23	38.85	-1	1,851	-0.05%
2019/03/14	1	39.35	42	39.51	38.60	-41	1,857	-2.21%
2019/03/13	32	38.68	2	38.83	38.90	30	1,962	1.53%
2019/03/12	5	39.00	1	38.50	38.30	4	1,958	0.20%
2019/03/11	5	37.51	2	38.00	37.50	3	1,959	0.15%
2019/03/08	1	37.65	0	0.00	38.10	1	2,035	0.05%
2019/03/07	9	38.79	14	38.95	38.30	-5	2,140	-0.23%
2019/03/06	8	39.38	10	39.51	39.30	-2	2,194	-0.09%
2019/03/05	3	39.63	9	39.77	39.40	-6	2,190	-0.27%
2019/03/04	6	39.60	3	39.35	39.45	3	2,128	0.14%
2019/02/26	13	38.32	2	38.18	37.65	11	2,211	0.50%
2019/02/25	1	38.35	6	38.53	38.25	-5	2,267	-0.22%
2019/02/22	1	37.85	0	0.00	37.70	1	2,233	0.04%
2019/02/21	25	38.60	7	38.25	38.30	18	2,191	0.82%
2019/02/20	6	36.28	4	36.38	35.90	2	1,984	0.10%
2019/02/19	2	35.85	1	35.80	35.60	1	1,931	0.05%
2019/02/14	2	36.48	3	36.23	35.25	-1	1,885	-0.05%
2019/02/11	0	0.00	1	34.30	34.30	-1	1,854	-0.05%
2019/01/18	1	33.90	1	34.05	34.25	0	2,033	0.00%
2019/01/17	2	34.20	18	33.58	32.90	-16	2,008	-0.80%
2019/01/11	16	32.97	1	32.65	32.30	15	2,014	0.74%
2019/01/10	10	32.50	10	32.20	32.65	0	1,995	0.00%
2019/01/09	6	32.02	15	31.97	31.90	-9	1,976	-0.46%
2019/01/04	1	29.75	2	29.98	30.10	-1	2,047	-0.05%
2019/01/03	0	0.00	3	31.00	30.60	-3	2,079	-0.14%
2019/01/02	0	0.00	7	31.82	31.20	-7	2,148	-0.33%
2018/12/28	30	31.50	25	31.30	31.20	5	2,164	0.23%
2018/12/27	0	0.00	1	31.30	31.20	-1	2,209	-0.05%
2018/12/25	0	0.00	3	31.15	30.80	-3	2,244	-0.13%
2018/12/22	10	31.00	0	0.00	31.00	10	2,266	0.44%
2018/12/20	0	0.00	2	30.75	31.55	-2	2,361	-0.08%
2018/12/19	2	32.80	5	32.65	32.85	-3	2,382	-0.13%
2018/12/18	0	0.00	2	33.15	33.00	-2	2,409	-0.08%
2018/12/13	5	34.84	5	34.50	34.30	0	2,430	0.00%
2018/12/12	0	0.00	5	33.75	34.05	-5	2,407	-0.21%
2018/12/10	0	0.00	3	33.17	32.90	-3	2,430	-0.12%
2018/12/06	5	35.91	1	36.80	34.00	4	2,422	0.17%
2018/12/05	5	34.15	2	33.95	34.95	3	2,314	0.13%
2018/12/04	2	35.50	37	34.85	34.90	-35	2,353	-1.49%
2018/12/03	6	35.73	0	0.00	36.00	6	2,361	0.25%
2018/11/30	30	34.38	2	34.53	34.15	28	2,288	1.22%
2018/11/29	10	32.79	2	32.58	32.15	8	2,224	0.36%
2018/11/27	0	0.00	8	31.49	31.70	-8	2,247	-0.36%
2018/11/26	6	31.36	7	31.19	31.05	-1	2,243	-0.04%
2018/11/23	4	32.75	4	32.43	31.00	0	2,215	0.00%
2018/11/22	1	33.50	8	33.71	33.95	-7	2,064	-0.34%
2018/11/19	1	30.75	2	30.48	30.85	-1	2,042	-0.05%
2018/11/16	1	30.15	0	0.00	29.65	1	2,039	0.05%
2018/11/14	1	29.55	3	29.40	29.40	-2	2,044	-0.10%
2018/11/13	1	28.55	2	29.70	29.95	-1	2,074	-0.05%
2018/11/12	2	29.73	0	0.00	29.60	2	2,087	0.10%
2018/11/09	1	30.85	1	31.00	30.75	0	2,104	0.00%
2018/11/06	6	32.03	2	32.20	30.70	4	2,294	0.17%
2018/11/05	2	32.05	0	0.00	31.70	2	2,259	0.09%
2018/11/02	9	31.74	4	32.18	32.05	5	2,290	0.22%
2018/11/01	1	30.45	1	30.80	31.00	0	2,346	0.00%
2018/10/29	0	0.00	10	28.78	28.55	-10	2,430	-0.41%
2018/10/26	2	28.75	0	0.00	28.60	2	2,488	0.08%
2018/10/25	0	0.00	15	29.57	29.30	-15	2,730	-0.55%
2018/10/24	2	31.23	3	31.27	31.05	-1	2,742	-0.04%
2018/10/23	1	31.65	0	0.00	30.05	1	2,760	0.04%
2018/10/22	1	31.50	1	32.15	31.85	0	2,810	0.00%
2018/10/19	1	30.80	2	30.28	31.45	-1	2,900	-0.03%
2018/10/16	2	31.10	12	30.60	30.45	-10	3,832	-0.26%
2018/10/15	1	30.55	4	30.44	30.60	-3	4,107	-0.07%
2018/10/12	5	27.65	1	28.30	29.00	4	4,199	0.10%
2018/10/11	7	27.60	0	0.00	27.50	7	4,191	0.17%
2018/10/09	9	30.89	3	30.78	30.55	6	4,204	0.14%
2018/10/08	4	33.80	0	0.00	33.50	4	4,172	0.10%
2018/10/04	0	0.00	1	36.70	37.15	-1	4,294	-0.02%
2018/10/03	21	37.53	31	38.44	36.90	-10	4,351	-0.23%
2018/10/02	30	39.30	1	39.60	38.90	29	4,453	0.65%
2018/09/28	6	38.76	0	0.00	38.70	6	4,577	0.13%
2018/09/27	3	39.28	6	39.68	39.10	-3	4,661	-0.06%
2018/09/26	1	38.40	0	0.00	38.90	1	4,671	0.02%
2018/09/25	10	38.28	0	0.00	38.05	10	4,896	0.20%
2018/09/21	2	38.05	1	37.70	38.75	1	4,916	0.02%
2018/09/20	4	38.69	4	38.50	38.30	0	5,004	0.00%
2018/09/19	1	39.30	1	39.25	38.90	0	5,050	0.00%
2018/09/18	0	0.00	1	38.60	38.95	-1	5,101	-0.02%
2018/09/17	1	40.35	1	40.60	40.20	0	5,127	0.00%
2018/09/14	1	39.35	0	0.00	41.40	1	5,143	0.02%
2018/09/13	4	39.86	2	38.80	38.80	2	5,159	0.04%
2018/09/10	1	38.70	0	0.00	37.40	1	5,413	0.02%
2018/09/07	3	40.95	0	0.00	40.35	3	5,703	0.05%
2018/09/05	1	43.30	2	43.95	44.20	-1	6,697	-0.01%
2018/09/04	2	43.18	1	44.05	44.00	1	7,180	0.01%
2018/08/29	0	0.00	1	49.10	48.65	-1	8,112	-0.01%
2018/08/27	0	0.00	5	47.20	48.70	-5	8,357	-0.06%
2018/08/24	0	0.00	1	46.60	46.60	-1	8,362	-0.01%
2018/08/23	5	48.90	0	0.00	48.10	5	8,440	0.06%
2018/08/20	2	48.00	0	0.00	48.50	2	8,519	0.02%
2018/08/17	0	0.00	1	50.50	49.45	-1	8,556	-0.01%
2018/08/16	0	0.00	2	50.40	50.00	-2	8,625	-0.02%
2018/08/15	5	50.58	2	49.95	50.00	3	8,679	0.03%
2018/08/13	16	50.09	2	48.50	49.25	14	8,686	0.16%
2018/08/09	6	55.58	3	55.80	55.50	3	8,620	0.03%
2018/08/08	5	55.74	0	0.00	55.10	5	8,672	0.06%
2018/08/07	3	54.87	2	54.85	54.60	1	8,582	0.01%
2018/08/06	2	56.60	0	0.00	56.20	2	8,556	0.02%
2018/08/03	2	57.55	3	57.47	56.80	-1	8,554	-0.01%
2018/08/02	6	57.28	5	57.00	57.00	1	8,524	0.01%
2018/08/01	9	59.18	7	60.60	58.10	2	8,471	0.02%
2018/07/27	2	57.90	1	57.50	57.80	1	8,134	0.01%
2018/07/26	3	58.13	2	56.70	56.80	1	8,083	0.01%
2018/07/25	4	59.53	28	60.10	58.60	-24	7,997	-0.30%
2018/07/24	25	58.90	6	58.80	59.50	19	7,856	0.24%
2018/07/23	29	57.59	25	59.19	58.30	4	7,649	0.05%
2018/07/20	1	54.00	14	55.77	58.50	-13	7,184	-0.18%
2018/07/19	4	53.75	9	53.44	53.20	-5	6,947	-0.07%
2018/07/18	5	52.36	3	52.37	51.00	2	6,880	0.03%
2018/07/17	1	52.30	1	53.40	52.20	0	6,907	0.00%
2018/07/16	8	53.06	0	0.00	52.10	8	6,905	0.12%
2018/07/13	18	53.58	1	53.60	53.60	17	6,923	0.25%
2018/07/12	1	54.30	1	54.00	53.50	0	6,954	0.00%
2018/07/11	0	0.00	1	52.20	52.80	-1	6,922	-0.01%
2018/07/09	0	0.00	3	49.50	49.30	-3	7,109	-0.04%
2018/07/06	13	48.88	14	48.69	50.80	-1	7,327	-0.01%
2018/07/05	5	49.04	6	50.27	48.30	-1	7,426	-0.01%
2018/07/04	6	53.20	3	53.60	52.40	3	7,514	0.04%
2018/07/03	6	55.00	4	56.53	53.20	2	7,434	0.03%
2018/07/02	0	0.00	1	59.40	59.10	-1	7,182	-0.01%
2018/06/29	1	58.30	2	60.70	60.60	-1	7,140	-0.01%
2018/06/25	0	0.00	1	58.30	56.50	-1	6,934	-0.01%
2018/06/22	0	0.00	1	59.00	58.10	-1	6,913	-0.01%
2018/06/20	5	58.78	0	0.00	58.80	5	6,826	0.07%
2018/06/19	3	63.20	3	63.90	62.30	0	6,705	0.00%
2018/06/15	16	69.12	7	69.87	67.00	9	6,598	0.14%
2018/06/14	7	69.66	14	70.09	70.00	-7	6,259	-0.11%
2018/06/13	10	69.40	12	70.16	70.90	-2	5,770	-0.03%
2018/06/12	31	63.20	14	64.35	64.50	17	5,218	0.33%
2018/06/08	3	53.00	8	53.29	53.40	-5	4,502	-0.11%
2018/06/06	4	51.45	5	51.52	49.40	-1	3,884	-0.03%
2018/06/05	3	50.02	1	50.60	49.75	2	3,745	0.05%
2018/06/04	1	48.80	0	0.00	48.00	1	3,531	0.03%
2018/05/28	1	47.00	1	48.20	46.95	0	3,490	0.00%
2018/05/25	0	0.00	1	47.95	47.60	-1	3,710	-0.03%
2018/05/24	1	48.30	0	0.00	48.40	1	3,691	0.03%
2018/05/23	0	0.00	3	47.50	46.75	-3	3,718	-0.08%
2018/05/22	3	46.08	5	47.47	47.10	-2	3,657	-0.05%
2018/05/21	3	45.08	0	0.00	44.90	3	3,561	0.08%
2018/05/17	1	44.65	0	0.00	44.30	1	3,566	0.03%
2018/05/16	0	0.00	4	44.45	43.85	-4	3,523	-0.11%
2018/05/15	0	0.00	8	42.66	42.05	-8	3,458	-0.23%
2018/05/14	6	42.23	0	0.00	43.50	6	3,480	0.17%
2018/05/11	0	0.00	1	42.10	41.75	-1	3,471	-0.03%
2018/05/10	0	0.00	1	41.65	40.90	-1	3,448	-0.03%
2018/05/09	1	42.25	0	0.00	41.50	1	3,474	0.03%
2018/05/08	4	40.74	1	40.80	40.65	3	3,534	0.08%
2018/05/03	1	41.05	0	0.00	41.00	1	3,647	0.03%
2018/04/26	1	41.50	3	40.18	40.50	-2	3,795	-0.05%
2018/04/25	1	44.40	0	0.00	43.65	1	3,729	0.03%
2018/04/24	1	44.60	3	44.75	44.05	-2	3,707	-0.05%
2018/04/23	1	47.85	2	45.95	46.10	-1	3,723	-0.03%
2018/04/20	4	48.40	0	0.00	48.00	4	3,673	0.11%
2018/04/19	1	47.70	1	47.55	47.60	0	3,692	0.00%
2018/04/18	2	48.30	1	50.00	47.55	1	3,676	0.03%
2018/04/17	4	49.64	4	50.29	48.85	0	3,588	0.00%
2018/04/16	4	52.33	1	52.00	51.70	3	3,490	0.09%
2018/04/13	1	49.70	3	49.70	49.40	-2	3,247	-0.06%
2018/04/12	2	48.00	10	49.55	50.20	-8	3,112	-0.26%
2018/04/11	10	48.27	10	48.56	47.15	0	2,850	0.00%
2018/04/10	12	47.20	15	47.16	46.10	-3	2,660	-0.11%
2018/04/03	2	44.55	0	0.00	44.40	2	2,467	0.08%
2018/04/02	1	44.40	0	0.00	44.40	1	2,458	0.04%
2018/03/31	0	0.00	1	43.75	43.75	-1	2,456	-0.04%
2018/03/30	1	45.00	5	44.57	43.95	-4	2,461	-0.16%
2018/03/29	0	0.00	5	45.06	44.55	-5	2,464	-0.20%
2018/03/28	6	44.35	4	44.30	44.20	2	2,437	0.08%
2018/03/27	4	43.55	0	0.00	44.20	4	2,433	0.16%
2018/03/26	2	42.55	0	0.00	42.55	2	2,445	0.08%
2018/03/19	0	0.00	1	43.30	43.25	-1	2,407	-0.04%
2018/03/16	1	44.70	0	0.00	43.80	1	2,405	0.04%
2018/03/14	4	43.80	0	0.00	43.20	4	2,389	0.17%
2018/03/13	1	44.50	0	0.00	44.05	1	2,437	0.04%
2018/03/08	0	0.00	1	43.30	43.10	-1	2,457	-0.04%
2018/03/07	1	42.50	0	0.00	42.50	1	2,455	0.04%
2018/03/06	5	44.60	5	44.30	43.90	0	2,475	0.00%
2018/03/05	0	0.00	6	44.73	43.90	-6	2,490	-0.24%
2018/03/02	6	45.10	5	44.85	44.80	1	2,467	0.04%
2018/03/01	7	45.83	8	46.24	45.90	-1	2,443	-0.04%
2018/02/27	16	47.26	13	47.62	46.35	3	2,384	0.13%
2018/02/26	1	44.10	10	44.30	44.75	-9	2,139	-0.42%
2018/02/23	12	43.08	2	43.65	43.90	10	2,108	0.47%
2018/02/22	0	0.00	1	41.35	41.55	-1	2,071	-0.05%
2018/02/21	1	42.40	0	0.00	41.75	1	2,061	0.05%
2018/02/09	1	40.35	0	0.00	40.50	1	2,120	0.05%
2018/02/08	0	0.00	1	42.10	42.40	-1	2,125	-0.05%
2018/02/06	0	0.00	2	41.93	40.80	-2	2,139	-0.09%
2018/02/01	5	44.15	5	44.59	43.45	0	2,204	0.00%
2018/01/31	8	44.09	12	44.34	43.50	-4	2,222	-0.18%
2018/01/30	13	43.28	7	43.33	43.10	6	2,201	0.27%
2018/01/29	7	43.89	8	44.11	43.85	-1	2,210	-0.05%
2018/01/25	0	0.00	2	42.33	42.00	-2	2,207	-0.09%
2018/01/23	1	40.30	1	40.65	41.10	0	2,133	0.00%
2018/01/19	1	40.40	0	0.00	40.20	1	2,316	0.04%
2018/01/17	1	41.00	1	41.00	40.30	0	2,419	0.00%
2018/01/15	1	38.40	1	38.80	38.95	0	2,763	0.00%
2018/01/12	1	37.00	2	37.38	36.90	-1	2,979	-0.03%
2018/01/10	2	35.13	0	0.00	35.10	2	3,060	0.07%
2018/01/09	0	0.00	1	36.15	36.00	-1	3,150	-0.03%
2018/01/08	0	0.00	1	36.75	36.55	-1	3,189	-0.03%
2018/01/03	1	37.45	1	37.85	37.30	0	3,380	0.00%
2018/01/02	1	36.15	0	0.00	37.25	1	3,473	0.03%