群翊 (6664)-國泰-敦南券商分點個股進出

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

群翊

(6664)

可現股當沖

股價
265.0
漲跌
▲3.0
漲幅
+1.15%
成交量
160張
產業
上櫃電子零組件類股
95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

群翊 (6664)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2.2	266.10	0	266.50	265.00	2.2	662	0.34%
2024/12/02	1.1	260.31	4	264.25	262.00	-2.9	681	-0.43%
2024/11/29	1	259.00	12	253.29	259.50	-11	696	-1.58%
2024/11/28	15.4	254.94	16	256.09	255.50	-0.6	738	-0.08%
2024/11/27	2.2	258.58	9.1	259.88	256.00	-6.9	763	-0.90%
2024/11/26	2.4	260.62	1.2	260.94	260.50	1.2	817	0.15%
2024/11/25	0.1	266.09	1	266.01	265.00	-0.9	885	-0.10%
2024/11/22	2	271.22	13	268.39	267.50	-11	931	-1.18%
2024/11/21	3.3	267.94	0	268.53	267.50	3.2	945	0.34%
2024/11/20	10.1	271.97	12.3	267.36	267.50	-2.2	955	-0.23%
2024/11/19	5.5	261.36	7.3	263.28	265.00	-1.7	973	-0.18%
2024/11/18	4.5	258.79	0.1	258.89	255.00	4.4	979	0.45%
2024/11/15	4.1	264.14	4.2	265.81	263.00	-0.1	994	-0.01%
2024/11/14	33.2	267.49	7.5	260.87	262.50	25.7	1,005	2.56%
2024/11/13	30.9	275.14	3.3	275.92	277.50	27.6	1,005	2.74%
2024/11/12	4.5	286.41	13.1	282.99	282.50	-8.6	1,004	-0.86%
2024/11/11	6.4	295.15	1.2	295.78	292.00	5.2	1,005	0.52%
2024/11/08	9.6	299.34	3.2	292.75	289.50	6.4	1,010	0.63%
2024/11/07	37.4	299.39	28.3	298.01	297.00	9.1	1,011	0.90%
2024/11/06	3.1	285.38	2	284.26	285.00	1.1	996	0.11%
2024/11/05	10.2	283.80	2	284.74	284.00	8.2	1,002	0.82%
2024/11/04	0.2	280.28	0.5	279.02	280.00	-0.3	1,013	-0.03%
2024/11/01	3.1	279.62	0	0.00	281.00	3.1	1,020	0.30%
2024/10/30	15.9	284.15	13	282.62	279.50	2.9	1,026	0.28%
2024/10/29	7.8	285.45	1.3	288.60	283.50	6.5	1,023	0.64%
2024/10/28	3.7	288.47	1	287.04	287.00	2.7	1,025	0.27%
2024/10/25	6.5	290.36	4.2	292.13	292.50	2.2	1,027	0.22%
2024/10/24	16.1	298.90	4.1	297.61	294.00	12	1,029	1.17%
2024/10/23	16.9	305.69	15.3	309.75	304.00	1.6	1,027	0.16%
2024/10/22	3.5	293.53	3.1	296.52	295.50	0.4	1,013	0.04%
2024/10/21	4.5	300.05	6.3	299.80	298.00	-1.7	1,013	-0.17%
2024/10/18	6.3	290.84	6.1	290.36	287.50	0.2	1,014	0.02%
2024/10/17	7	291.50	14	292.71	292.00	-7	1,022	-0.68%
2024/10/16	3.6	286.33	3	288.67	290.00	0.6	1,025	0.06%
2024/10/15	7.3	288.33	5	287.60	288.00	2.3	1,033	0.22%
2024/10/14	8.7	289.42	7	290.28	289.50	1.7	1,031	0.16%
2024/10/11	72.7	292.75	22.4	291.33	287.50	50.3	1,032	4.87%
2024/10/09	6.6	316.87	7	318.71	317.50	-0.5	1,016	-0.05%
2024/10/08	7.2	316.08	9.1	315.54	321.50	-1.9	1,022	-0.19%
2024/10/07	5	315.54	6.4	313.65	318.50	-1.4	1,038	-0.13%
2024/10/04	4.9	299.45	3.1	300.61	302.00	1.8	1,070	0.17%
2024/10/01	1.2	308.08	1.2	305.92	308.50	-0.1	1,082	-0.01%
2024/09/30	9.3	302.16	13.2	303.95	300.00	-3.9	1,091	-0.35%
2024/09/27	8.2	313.14	8	310.50	310.50	0.2	1,089	0.02%
2024/09/26	8.3	317.91	7.3	317.18	315.50	1	1,089	0.09%
2024/09/25	16.9	316.03	14	314.47	311.50	2.9	1,090	0.27%
2024/09/24	28.8	324.55	22.5	325.65	318.50	6.3	1,075	0.59%
2024/09/23	40.5	336.30	37.5	337.69	340.00	3	1,049	0.29%
2024/09/20	6	330.17	19.9	329.16	332.00	-13.8	1,000	-1.38%
2024/09/19	7.4	302.59	6	301.84	302.00	1.4	982	0.14%
2024/09/18	7.1	299.30	6.4	299.33	295.50	0.8	994	0.08%
2024/09/16	12.7	297.85	15.1	294.49	293.00	-2.4	989	-0.24%
2024/09/13	13.3	294.69	8.4	292.72	299.50	4.9	981	0.50%
2024/09/12	13.5	287.99	15.8	289.14	286.50	-2.3	976	-0.23%
2024/09/11	10	276.90	3.5	275.58	276.50	6.5	965	0.67%
2024/09/10	4.6	281.96	4.4	280.01	279.00	0.2	961	0.02%
2024/09/09	5.6	289.42	4.2	289.50	288.00	1.5	954	0.15%
2024/09/06	12.3	297.83	11	297.59	294.50	1.3	950	0.14%
2024/09/05	14.2	302.35	6	298.17	298.50	8.2	944	0.87%
2024/09/04	21	302.08	27	299.86	298.50	-6	950	-0.63%
2024/09/03	7.2	323.67	17.1	324.93	319.50	-9.9	934	-1.06%
2024/09/02	18.8	323.21	18.6	320.60	318.50	0.2	920	0.03%
2024/08/30	63	335.95	58.8	335.92	326.50	4.2	910	0.47%
2024/08/29	47.9	329.95	22.9	330.69	334.00	25	886	2.82%
2024/08/28	37.1	341.82	43.4	339.03	335.50	-6.3	864	-0.73%
2024/08/27	78.7	324.49	109.2	327.78	343.00	-30.5	831	-3.67%	大賣/
2024/08/26	52.3	308.95	36.8	307.84	312.00	15.5	775	1.99%
2024/08/23	7.7	287.79	11.2	290.26	296.00	-3.4	754	-0.45%
2024/08/22	12.2	285.13	14.3	284.44	282.50	-2.1	752	-0.28%
2024/08/21	12.1	295.66	10.4	293.74	289.50	1.7	763	0.22%
2024/08/20	14	289.57	4.2	288.91	288.50	9.8	759	1.29%
2024/08/19	9.3	285.95	7.3	286.81	288.50	1.9	767	0.25%
2024/08/16	10.1	275.73	18.2	277.20	275.00	-8.1	759	-1.07%
2024/08/15	14.2	269.30	15.8	270.84	269.00	-1.6	776	-0.21%
2024/08/14	6.4	255.53	1.2	256.19	255.50	5.2	764	0.68%
2024/08/13	3.1	259.24	2.2	252.03	259.00	0.9	771	0.12%
2024/08/12	28.3	243.21	2.4	241.48	247.00	25.9	784	3.30%
2024/08/09	52	243.56	2.3	251.52	248.50	49.7	807	6.15%
2024/08/08	2.1	229.58	0.3	233.48	231.00	1.8	862	0.21%
2024/08/07	6.2	233.52	40	235.84	234.00	-33.8	890	-3.80%
2024/08/06	3.5	220.03	14.2	207.18	221.50	-10.7	890	-1.20%
2024/08/05	0.9	227.19	1.7	227.25	226.50	-0.8	887	-0.09%
2024/08/02	7.9	260.03	9.3	256.80	251.50	-1.4	883	-0.16%
2024/08/01	2.1	275.14	2.2	275.18	272.00	-0.1	878	-0.01%
2024/07/31	1.3	270.44	1.2	271.22	268.50	0.2	886	0.02%
2024/07/30	0.1	272.32	5.4	268.86	277.00	-5.3	892	-0.59%
2024/07/29	4.2	273.32	16.4	266.52	262.50	-12.2	896	-1.36%
2024/07/26	1.3	271.50	10.7	272.11	271.00	-9.4	889	-1.06%
2024/07/23	3.6	288.66	5.3	289.78	291.00	-1.7	887	-0.19%
2024/07/22	6.7	286.86	8.5	288.15	282.50	-1.9	888	-0.21%
2024/07/19	5.4	295.36	11.2	296.85	292.00	-5.8	891	-0.65%
2024/07/18	18	285.35	5.8	286.49	290.00	12.2	888	1.38%
2024/07/17	7.1	302.14	9.3	296.55	295.50	-2.2	881	-0.25%
2024/07/16	14.5	305.27	14.7	305.49	302.00	-0.3	890	-0.03%
2024/07/15	4.3	299.05	1.3	300.89	293.50	3	900	0.33%
2024/07/12	2.7	291.99	3.9	292.72	292.50	-1.3	922	-0.14%
2024/07/11	9.7	299.78	6.1	299.48	293.50	3.6	937	0.38%
2024/07/10	11.4	308.81	9.5	309.47	307.00	1.8	932	0.20%
2024/07/09	16.1	302.55	15.4	301.56	301.00	0.7	938	0.07%
2024/07/08	34.4	326.88	25.5	316.26	310.50	8.9	945	0.94%
2024/07/05	13.3	309.11	23	312.49	315.00	-9.6	909	-1.06%
2024/07/04	1.1	278.83	9.6	286.01	286.50	-8.6	894	-0.96%
2024/07/03	1.2	260.23	5.8	259.38	260.50	-4.6	886	-0.51%
2024/07/02	14.9	259.51	0.2	257.06	258.00	14.7	888	1.66%
2024/07/01	0.4	256.70	5.2	251.77	257.00	-4.7	886	-0.53%
2024/06/28	1.8	247.64	1.7	249.32	248.00	0.1	892	0.01%
2024/06/27	1.5	250.08	2.2	247.06	246.00	-0.7	899	-0.08%
2024/06/26	2.5	252.31	3.4	253.48	250.00	-1	916	-0.10%
2024/06/25	8.8	253.07	6.4	254.92	253.00	2.5	940	0.26%
2024/06/24	22.1	249.49	18.5	250.51	251.50	3.6	927	0.39%
2024/06/21	1.3	236.97	4.1	235.59	239.50	-2.8	908	-0.31%
2024/06/20	2.4	231.91	2.3	232.37	232.00	0.1	904	0.01%
2024/06/19	1.5	229.76	4.1	231.09	228.00	-2.7	905	-0.29%
2024/06/18	0.7	234.81	1.1	234.07	233.00	-0.4	903	-0.04%
2024/06/17	1.5	232.72	1.6	233.06	232.00	0	908	0.00%
2024/06/14	3.5	234.44	2.7	235.34	236.00	0.8	917	0.09%
2024/06/13	3.2	233.68	2.4	234.21	233.50	0.8	915	0.09%
2024/06/12	1.1	230.91	1.7	229.86	231.00	-0.6	914	-0.06%
2024/06/11	7.9	230.51	6.1	230.36	230.00	1.8	915	0.19%
2024/06/07	3.3	247.77	4.1	243.65	244.00	-0.9	901	-0.09%
2024/06/06	0.3	240.80	9.8	241.14	240.00	-9.4	897	-1.05%
2024/06/05	3.8	240.81	2.2	240.05	238.00	1.6	899	0.17%
2024/06/04	6.8	239.81	13.9	241.38	239.00	-7.1	904	-0.79%
2024/06/03	7.3	252.43	3.3	251.83	251.00	4	897	0.45%
2024/05/31	9.7	256.63	18.2	252.50	252.00	-8.5	892	-0.96%
2024/05/30	11	265.73	16.4	266.16	261.50	-5.3	872	-0.61%
2024/05/29	28.1	267.95	26.4	265.06	265.50	1.8	861	0.20%
2024/05/28	13.1	260.31	13	260.12	264.50	0	838	0.01%
2024/05/27	15.2	255.16	32.3	254.59	256.50	-17	831	-2.05%
2024/05/24	16.5	240.69	7.6	239.35	243.00	8.9	818	1.09%
2024/05/23	9.9	236.31	9.8	233.41	231.50	0.2	812	0.02%
2024/05/22	10.3	237.73	10.3	236.65	234.50	0	808	0.00%
2024/05/21	38.5	238.27	16.8	236.68	241.00	21.7	804	2.70%
2024/05/20	7.6	221.78	5.4	221.76	223.00	2.3	773	0.29%
2024/05/17	12.9	223.30	9.2	222.51	221.50	3.7	772	0.48%
2024/05/16	16.5	225.38	20.1	223.10	219.50	-3.6	758	-0.47%
2024/05/15	29.5	229.61	29.3	227.45	225.00	0.2	748	0.03%
2024/05/14	37	213.35	50.7	218.53	223.50	-13.6	719	-1.89%
2024/05/13	18.4	199.44	18.3	201.79	204.50	0	657	0.01%
2024/05/10	0.2	187.05	7	185.14	186.00	-6.8	629	-1.08%
2024/05/09	9.5	185.14	3.9	185.54	186.00	5.6	623	0.90%
2024/05/08	1.1	190.09	9.1	189.84	190.00	-7.9	614	-1.29%
2024/05/07	4.3	187.99	5.1	187.92	189.50	-0.8	611	-0.14%
2024/05/06	11.5	190.51	8.1	191.42	190.00	3.4	607	0.56%
2024/05/03	5.4	189.12	4.4	189.01	187.50	1	596	0.18%
2024/05/02	3.1	183.90	8.5	182.86	187.50	-5.4	584	-0.92%
2024/04/30	1	182.82	0	184.00	183.00	0.9	574	0.16%
2024/04/29	0.5	182.78	11	183.77	184.00	-10.5	572	-1.83%
2024/04/26	5.5	183.24	2.3	182.61	181.50	3.2	569	0.56%
2024/04/25	4.6	180.91	3	180.67	184.00	1.6	564	0.28%
2024/04/24	12.9	178.14	4.3	180.33	182.00	8.6	554	1.55%
2024/04/23	7.1	172.59	7.1	174.08	174.00	0.1	547	0.01%
2024/04/22	19.1	172.48	5.1	169.42	170.00	14	542	2.58%
2024/04/19	27	178.70	38.8	177.73	177.00	-11.9	526	-2.26%
2024/04/18	26.8	184.57	25.4	185.05	185.00	1.4	509	0.27%
2024/04/17	14.3	175.92	14.2	176.54	180.50	0.1	484	0.01%
2024/04/16	18.6	168.40	12.5	167.73	166.50	6.1	466	1.31%
2024/04/15	33.2	176.07	11.1	176.68	175.00	22.1	455	4.86%
2024/04/12	24.4	180.13	23.9	181.66	184.00	0.5	437	0.11%
2024/04/11	7.3	172.50	2.1	172.97	172.00	5.2	409	1.26%
2024/04/10	4.4	171.42	11	172.00	171.50	-6.6	404	-1.63%
2024/04/09	5.1	172.70	6	172.08	171.50	-0.9	403	-0.22%
2024/04/08	4	172.84	4	172.88	171.50	0	398	-0.01%
2024/04/03	16.7	174.68	2	174.51	175.00	14.7	392	3.75%
2024/04/02	12.2	175.54	7.1	175.78	174.50	5.1	385	1.32%
2024/04/01	3.8	172.05	1	174.00	172.00	2.8	369	0.76%
2024/03/29	9.4	169.94	16.7	171.49	172.00	-7.4	360	-2.04%
2024/03/28	21.7	170.74	24.2	169.71	169.00	-2.5	340	-0.72%
2024/03/27	4.2	161.76	6.1	162.09	161.50	-1.9	311	-0.60%
2024/03/26	5.2	162.69	3	164.16	161.00	2.1	311	0.69%
2024/03/25	2	163.50	4.2	163.84	164.00	-2.2	306	-0.72%
2024/03/22	5.1	162.00	1.7	162.07	163.00	3.4	307	1.10%
2024/03/21	1	163.01	5.3	163.09	162.00	-4.3	311	-1.38%
2024/03/20	3	162.83	16.2	163.00	163.00	-13.2	308	-4.28%
2024/03/19	9.6	160.78	22.3	161.13	161.50	-12.7	304	-4.18%
2024/03/18	6	157.67	1.4	158.31	157.50	4.7	295	1.57%
2024/03/15	11	155.41	12	155.54	155.50	-1	312	-0.32%
2024/03/14	8.1	156.44	1.7	156.74	155.00	6.4	319	1.99%
2024/03/13	4.2	159.35	2.1	160.92	158.00	2.1	318	0.65%
2024/03/12	6.1	160.08	5	160.81	161.50	1.1	317	0.34%
2024/03/11	5.1	158.52	6.2	160.06	160.50	-1.1	314	-0.36%
2024/03/08	13.7	157.76	4.1	158.22	155.50	9.7	313	3.09%
2024/03/07	10.1	164.73	9.3	164.19	162.00	0.8	304	0.26%
2024/03/06	4.6	160.70	5.2	161.33	160.50	-0.7	294	-0.22%
2024/03/05	0.1	161.16	5.2	160.79	160.50	-5.1	293	-1.74%
2024/03/04	0.6	160.65	2.4	160.42	159.50	-1.8	293	-0.61%
2024/03/01	1	160.02	6.2	159.38	159.00	-5.1	292	-1.76%
2024/02/29	3.1	160.32	1.6	160.75	161.00	1.5	293	0.50%
2024/02/27	2	161.00	3	160.67	161.50	-1	288	-0.35%
2024/02/26	10.5	156.87	22	158.25	158.00	-11.5	286	-4.03%
2024/02/23	10.1	161.65	9.2	161.40	160.00	0.9	280	0.33%
2024/02/22	1.2	158.29	9.5	157.98	158.50	-8.4	270	-3.10%
2024/02/21	5.1	157.00	0	0.00	156.50	5.1	270	1.88%
2024/02/20	0	157.00	2.4	156.93	156.50	-2.4	274	-0.86%
2024/02/19	12.3	155.68	7.3	155.67	156.00	5	273	1.81%
2024/02/16	12.5	157.42	17.1	156.81	156.00	-4.6	299	-1.53%
2024/02/15	1.2	147.94	6.8	149.43	150.50	-5.6	307	-1.84%
2024/02/05	6.3	147.25	0.4	147.50	146.50	5.9	332	1.77%
2024/02/02	9.3	149.38	4	149.75	148.00	5.3	363	1.46%
2024/02/01	3	151.68	2.1	151.00	150.00	1	367	0.27%
2024/01/31	1.1	152.44	2	151.50	152.50	-0.9	371	-0.23%
2024/01/30	1	151.52	0	0.00	151.50	1	380	0.27%
2024/01/29	0.2	152.50	5.5	152.69	153.00	-5.3	391	-1.35%
2024/01/26	3.1	151.66	3.1	151.02	151.00	-0.1	394	-0.01%
2024/01/25	0.4	152.96	0.1	153.00	152.00	0.3	395	0.07%
2024/01/24	2.1	152.27	0	0.00	152.00	2.1	399	0.51%
2024/01/23	4	151.50	2.6	152.58	150.50	1.5	411	0.36%
2024/01/22	1.2	152.34	4.2	152.14	153.00	-3	416	-0.72%
2024/01/19	1	150.49	0.2	149.00	150.50	0.8	415	0.19%
2024/01/18	8.6	145.00	2.1	146.50	147.00	6.5	418	1.55%
2024/01/17	4.6	147.91	3.1	146.50	146.00	1.6	426	0.36%
2024/01/16	6.8	150.20	2.2	150.49	151.00	4.6	427	1.07%
2024/01/15	1.2	149.06	7	149.71	151.50	-5.8	429	-1.35%
2024/01/12	9.2	148.47	3.1	148.51	148.50	6.2	432	1.43%
2024/01/11	11.4	151.73	1	151.50	150.50	10.4	429	2.41%
2024/01/10	2	152.50	1.1	155.00	153.50	0.9	428	0.21%
2024/01/09	4	153.76	0	153.50	153.00	4	441	0.91%
2024/01/08	6.1	157.00	10.1	156.75	155.50	-4.1	448	-0.90%
2024/01/05	0.2	155.60	4.2	155.40	155.50	-4	445	-0.91%
2024/01/04	2.5	154.68	6.1	155.00	154.00	-3.6	446	-0.81%
2024/01/03	0.1	153.71	2.1	154.48	153.00	-2	446	-0.44%
2024/01/02	1.4	153.25	0.3	153.00	153.00	1.1	445	0.24%
2023/12/29	2	153.25	0	154.00	154.00	2	444	0.45%
2023/12/28	5	153.30	0.1	153.88	152.50	4.9	445	1.11%
2023/12/27	4.3	153.78	3.1	154.48	153.50	1.2	447	0.27%
2023/12/26	1	151.50	2.2	152.23	152.50	-1.2	449	-0.26%
2023/12/25	3.2	152.47	0.6	152.00	151.00	2.6	451	0.58%
2023/12/22	5.1	151.66	1	151.00	151.00	4.1	451	0.91%
2023/12/21	2.1	150.76	5	149.70	152.00	-2.9	453	-0.65%
2023/12/20	0.2	151.85	0	0.00	151.00	0.2	457	0.04%
2023/12/19	1.6	150.19	5.1	149.83	151.00	-3.5	460	-0.76%
2023/12/18	18.2	152.50	3	153.33	150.00	15.1	461	3.28%
2023/12/15	3.2	154.69	7	154.50	153.50	-3.8	462	-0.82%
2023/12/14	8.5	154.52	0.8	154.03	153.50	7.7	467	1.65%
2023/12/13	2.4	154.59	4.3	154.41	154.50	-1.8	465	-0.40%
2023/12/12	28.9	153.51	9.4	153.21	152.00	19.5	466	4.17%
2023/12/11	34.6	157.29	5.5	156.84	158.00	29.1	450	6.47%
2023/12/08	2	162.01	1.1	161.72	161.50	0.9	447	0.20%
2023/12/07	0.1	163.81	0	0.00	163.00	0.1	450	0.02%
2023/12/06	0.5	163.00	3	163.00	163.50	-2.5	474	-0.54%
2023/12/05	8.9	161.06	1	161.01	161.00	7.9	496	1.60%
2023/12/04	2.3	167.37	0.5	166.51	165.00	1.8	518	0.35%
2023/12/01	0.1	168.50	2.1	168.26	167.50	-2	534	-0.37%
2023/11/30	3	167.00	3	166.00	166.00	0	539	0.00%
2023/11/29	3	165.67	6	165.18	165.50	-3	549	-0.55%
2023/11/28	0.3	164.62	8	164.50	165.00	-7.7	559	-1.38%
2023/11/27	2.3	165.69	2.1	166.52	163.50	0.2	571	0.03%
2023/11/24	2	168.50	4.1	167.99	168.50	-2.1	588	-0.36%
2023/11/22	2	171.25	1.1	171.46	172.00	0.9	622	0.15%
2023/11/21	1.1	168.85	1.1	168.46	168.00	0	661	0.01%
2023/11/20	4.3	167.86	4	167.00	167.00	0.3	717	0.04%
2023/11/17	1.1	172.29	2.2	171.65	170.50	-1.1	754	-0.14%
2023/11/16	2	170.25	9.1	171.11	171.00	-7.1	782	-0.90%
2023/11/15	18.1	174.58	13.3	173.92	170.50	4.8	826	0.59%
2023/11/14	10.6	174.47	11.5	172.95	176.00	-1	847	-0.11%
2023/11/13	13.5	170.91	31.6	169.90	174.50	-18.1	924	-1.95%
2023/11/10	20.4	168.19	19.5	169.70	164.50	0.9	1,056	0.09%
2023/11/09	3.1	167.53	7.7	167.48	170.00	-4.6	1,068	-0.43%
2023/11/08	0.1	167.17	0.1	167.67	166.00	0	1,100	0.00%
2023/11/07	3.2	163.59	5.1	165.69	167.50	-1.9	1,096	-0.17%
2023/11/06	0.1	163.01	21.4	164.13	165.00	-21.3	1,095	-1.94%
2023/11/03	3	158.50	2.3	157.65	158.00	0.7	1,085	0.06%
2023/11/02	5	156.10	3.2	156.05	157.00	1.8	1,086	0.17%
2023/11/01	1.1	154.50	1.1	154.05	153.50	-0.1	1,091	-0.01%
2023/10/31	16.5	156.81	4.9	158.07	155.50	11.6	1,091	1.07%
2023/10/30	8.2	162.46	4.9	161.62	162.50	3.3	1,087	0.30%
2023/10/27	0	158.00	7.1	159.56	158.00	-7.1	1,088	-0.65%
2023/10/26	2.6	159.20	5.1	159.02	158.00	-2.5	1,096	-0.23%
2023/10/25	5	158.63	16.3	159.61	162.50	-11.3	1,103	-1.02%
2023/10/24	3.5	151.90	8	151.59	155.00	-4.5	1,108	-0.41%
2023/10/23	6.4	155.58	1.1	155.22	153.00	5.3	1,110	0.48%
2023/10/20	0.4	155.98	0	0.00	158.00	0.4	1,115	0.03%
2023/10/19	3	158.83	2.5	158.61	157.50	0.5	1,120	0.04%
2023/10/18	18.1	157.12	0.2	158.00	157.50	17.9	1,125	1.59%
2023/10/17	22.7	160.89	11.3	161.05	158.50	11.4	1,125	1.01%
2023/10/16	7.2	159.81	12.8	163.11	166.00	-5.6	1,115	-0.50%
2023/10/13	0.6	159.16	0.1	158.00	159.00	0.5	1,115	0.05%
2023/10/12	9.8	158.42	7.3	158.42	159.50	2.6	1,129	0.23%
2023/10/11	4.2	155.90	9.3	155.12	154.50	-5.1	1,131	-0.45%
2023/10/06	14.2	155.58	1.6	157.13	155.00	12.6	1,134	1.11%
2023/10/05	2.2	156.37	4.2	156.65	156.00	-2.1	1,138	-0.18%
2023/10/04	3.1	157.04	4	157.13	156.50	-0.9	1,140	-0.08%
2023/10/03	2	158.27	0	0.00	159.50	2	1,152	0.18%
2023/10/02	4.1	159.40	6	160.17	160.50	-1.9	1,153	-0.16%
2023/09/28	1.5	157.46	1	157.07	158.00	0.5	1,155	0.04%
2023/09/27	0.1	157.55	0	0.00	156.00	0.1	1,157	0.00%
2023/09/26	0.1	158.54	2.3	158.69	158.00	-2.1	1,163	-0.18%
2023/09/25	4.7	158.39	7	158.57	157.00	-2.3	1,170	-0.20%
2023/09/22	5.2	151.91	6.1	152.91	154.50	-0.9	1,171	-0.08%
2023/09/21	6.4	151.55	4	152.00	151.00	2.4	1,171	0.21%
2023/09/20	17.2	153.22	3.1	153.00	152.50	14.1	1,177	1.20%
2023/09/19	4.9	153.69	6.7	154.92	157.50	-1.8	1,176	-0.15%
2023/09/18	5.3	155.95	9.6	156.22	155.50	-4.3	1,174	-0.37%
2023/09/15	7.6	155.57	3.2	155.98	157.50	4.4	1,178	0.37%
2023/09/14	4.1	157.65	6.3	157.76	157.50	-2.2	1,181	-0.18%
2023/09/13	7.4	155.63	1	157.47	154.50	6.3	1,191	0.53%
2023/09/12	2.3	157.73	3	159.00	158.50	-0.7	1,207	-0.06%
2023/09/11	29.2	158.69	10.2	158.76	155.50	19	1,227	1.55%
2023/09/08	26.2	167.29	6.7	166.41	167.00	19.5	1,233	1.58%
2023/09/07	20	173.45	24.1	173.67	174.00	-4.1	1,245	-0.33%
2023/09/06	8.2	170.90	18.4	171.05	170.00	-10.2	1,243	-0.82%
2023/09/05	3.3	167.44	4.2	167.00	167.00	-0.9	1,294	-0.07%
2023/09/04	8.4	161.84	13.2	162.28	162.50	-4.8	1,326	-0.36%
2023/09/01	7	166.42	10.9	165.13	164.00	-3.9	1,324	-0.30%
2023/08/31	7.1	168.21	11.3	167.82	168.50	-4.2	1,311	-0.32%
2023/08/30	11.1	168.93	11.9	168.73	170.50	-0.8	1,299	-0.06%
2023/08/29	3	164.66	12.2	163.11	164.00	-9.2	1,280	-0.72%
2023/08/28	19.4	165.87	23.6	167.94	163.50	-4.2	1,272	-0.33%
2023/08/25	48.3	171.57	48.5	171.83	170.00	-0.3	1,240	-0.02%
2023/08/24	48.8	169.59	57.5	170.33	170.00	-8.8	1,209	-0.73%
2023/08/23	29.6	159.89	33.2	160.37	162.00	-3.6	1,150	-0.31%
2023/08/22	24.9	153.70	29.3	153.56	153.50	-4.5	1,107	-0.40%
2023/08/21	55.6	155.24	42.9	154.51	153.00	12.7	1,075	1.18%
2023/08/18	42.4	171.11	27.5	169.76	169.50	15	1,026	1.46%
2023/08/17	104	170.30	108.2	169.66	173.00	-4.2	977	-0.43%	大買/大賣/
2023/08/16	238	167.73	295.2	168.56	168.00	-57.2	888	-6.44%	大買/大賣/
2023/08/15	87.4	153.09	119.5	155.01	158.50	-32.1	730	-4.39%	大賣/
2023/08/14	10	142.70	46.9	144.04	144.50	-36.9	685	-5.39%
2023/08/11	5.1	132.00	1.3	131.89	131.50	3.8	650	0.58%
2023/08/10	20.8	132.26	4	132.01	132.00	16.8	650	2.58%
2023/08/09	4.2	135.67	2	136.25	135.00	2.2	644	0.34%
2023/08/08	25.3	137.74	5	136.90	135.50	20.2	644	3.14%
2023/08/07	7.2	137.81	10	136.50	139.00	-2.8	653	-0.43%
2023/08/04	2.4	134.52	1	136.00	134.50	1.4	650	0.21%
2023/08/02	13.4	135.09	3.7	136.17	134.50	9.7	652	1.49%
2023/08/01	9.9	139.39	2.5	140.48	140.00	7.4	644	1.15%
2023/07/31	5.1	138.50	3.5	139.64	136.50	1.7	638	0.26%
2023/07/28	3.8	138.32	9.5	138.56	141.50	-5.7	628	-0.91%
2023/07/27	11.6	138.04	8.7	138.83	139.50	2.8	617	0.46%
2023/07/26	5.3	134.79	1.2	134.75	132.50	4.1	603	0.68%
2023/07/25	2.3	132.05	6.3	132.57	135.50	-3.9	597	-0.65%
2023/07/24	24.5	131.04	12	131.88	130.00	12.5	588	2.13%
2023/07/21	8.1	134.50	1.4	135.45	135.00	6.6	580	1.14%
2023/07/20	1	136.22	0.5	136.22	135.50	0.5	577	0.10%
2023/07/19	8.7	137.84	5.2	135.47	134.00	3.5	577	0.61%
2023/07/18	17.9	141.59	5.3	139.87	138.50	12.5	574	2.18%
2023/07/17	9.8	143.49	11.1	143.58	145.00	-1.3	570	-0.23%
2023/07/14	6.1	137.45	4.3	137.18	140.00	1.8	558	0.33%
2023/07/13	4	133.99	4.5	133.42	133.50	-0.5	555	-0.09%
2023/07/12	10.3	131.24	1.3	131.57	130.50	8.9	550	1.62%
2023/07/11	4.2	134.53	3.1	134.84	134.00	1.1	547	0.21%
2023/07/10	18.5	134.03	5.4	133.52	135.50	13.1	555	2.36%
2023/07/07	8.6	141.41	9.7	142.64	140.50	-1.1	553	-0.20%
2023/07/06	6.5	143.90	3	142.84	143.00	3.5	555	0.63%
2023/07/05	9.2	144.71	1.3	144.64	145.00	8	555	1.43%
2023/07/04	11.7	141.67	1.9	142.84	144.00	9.8	556	1.77%
2023/07/03	20.7	140.41	7.2	139.10	142.00	13.4	559	2.40%
2023/06/30	8.5	135.33	2	135.25	136.50	6.5	557	1.17%
2023/06/29	3.2	134.55	2	134.25	134.00	1.2	562	0.21%
2023/06/28	2	136.25	2.6	137.34	135.00	-0.5	562	-0.10%
2023/06/27	2.1	136.27	17.5	137.51	136.50	-15.4	555	-2.77%
2023/06/26	17	141.15	1	141.00	139.50	16	551	2.91%
2023/06/21	3.1	141.19	6	141.26	142.00	-3	556	-0.53%
2023/06/20	5.2	137.94	6.2	138.52	139.00	-1	552	-0.19%
2023/06/19	20.3	140.85	14	140.57	139.50	6.3	544	1.15%
2023/06/16	12.1	143.51	13.2	144.41	144.50	-1	534	-0.19%
2023/06/15	11.3	144.27	17	144.38	144.50	-5.7	513	-1.11%
2023/06/14	17.5	143.54	13.5	141.83	140.00	4	487	0.82%
2023/06/13	21.7	138.04	17.2	137.88	139.00	4.4	456	0.97%
2023/06/12	40.4	130.16	24.1	132.09	129.00	16.3	421	3.87%
2023/06/09	58.4	136.35	30.5	134.70	133.00	27.9	396	7.05%
2023/06/08	4.1	129.53	18.3	130.10	130.00	-14.2	327	-4.34%
2023/06/07	4.7	120.31	4.7	119.81	120.50	0	291	0.00%
2023/06/06	2	116.25	0	118.00	116.50	2	283	0.70%
2023/06/05	2	116.50	4	117.38	117.00	-2	285	-0.70%
2023/06/02	0.1	117.00	2	116.50	115.50	-1.9	288	-0.66%
2023/06/01	11	115.82	0	0.00	116.00	11	288	3.81%
2023/05/31	0.1	117.00	0	0.00	116.00	0.1	289	0.03%
2023/05/30	14.2	118.39	7.3	118.93	118.00	6.9	293	2.36%
2023/05/29	0.1	116.00	0	0.00	115.50	0.1	305	0.02%
2023/05/26	1.1	115.00	0.6	115.00	114.00	0.5	321	0.16%
2023/05/25	1.1	115.51	2	115.00	115.00	-0.9	326	-0.27%
2023/05/24	4.1	115.00	3	115.00	115.50	1.1	327	0.32%
2023/05/23	2.2	115.50	2	115.50	114.50	0.2	329	0.06%
2023/05/22	3.4	114.36	4	115.37	115.50	-0.6	344	-0.18%
2023/05/19	14.4	114.30	0.3	114.68	113.00	14.1	349	4.03%
2023/05/18	4.5	114.36	1.4	114.00	115.00	3.2	348	0.91%
2023/05/17	1.3	114.20	1.2	114.44	113.50	0.1	352	0.01%
2023/05/16	1.1	111.05	2	111.51	112.00	-0.9	348	-0.26%
2023/05/15	1	108.01	1	110.00	108.50	0	346	0.00%
2023/05/12	1.1	108.19	1	106.00	107.50	0.1	344	0.03%
2023/05/11	9.4	108.91	1	109.50	107.00	8.4	344	2.44%
2023/05/10	1	118.50	3	117.32	118.50	-2	333	-0.61%
2023/05/09	3.5	116.27	1.2	116.48	117.00	2.3	329	0.69%
2023/05/08	2	113.25	0	0.00	113.00	2	324	0.63%
2023/05/05	3	113.17	2	112.75	113.00	1	325	0.31%
2023/05/04	2	112.25	0	0.00	112.50	2	324	0.62%
2023/05/02	1	113.00	0	0.00	113.00	1	324	0.31%
2023/04/28	3	112.33	0	0.00	112.50	3	325	0.92%
2023/04/27	0.1	110.50	0	0.00	110.50	0.1	326	0.02%
2023/04/26	0	0.00	1	107.50	109.50	-1	326	-0.31%
2023/04/25	3.1	109.54	1	108.50	108.50	2.1	328	0.65%
2023/04/24	0	111.00	1	111.00	110.00	-1	325	-0.30%
2023/04/21	4	111.87	3.1	111.82	110.00	1	327	0.29%
2023/04/20	16.5	114.32	3	113.17	113.00	13.4	325	4.13%
2023/04/19	7	116.36	9.6	116.42	116.00	-2.6	322	-0.81%
2023/04/18	11	115.45	3	116.00	115.00	8	322	2.48%
2023/04/17	1	115.50	2	115.50	115.00	-1	320	-0.31%
2023/04/14	5	115.40	0.1	115.50	115.50	4.9	320	1.53%
2023/04/13	11.4	117.54	28.3	116.18	115.50	-16.9	317	-5.32%
2023/04/12	13.2	122.85	4.1	122.37	122.00	9.1	309	2.93%
2023/04/11	2	120.00	0.2	119.98	121.00	1.8	298	0.59%
2023/04/10	3.4	117.26	2.2	117.44	117.00	1.2	292	0.42%
2023/04/07	4.2	116.14	1	116.50	115.50	3.2	291	1.09%
2023/04/06	8.9	117.97	8.6	116.58	118.50	0.3	287	0.11%
2023/03/31	8.1	114.37	0	115.00	114.00	8.1	277	2.91%
2023/03/30	16.3	114.91	5.4	115.01	113.50	10.8	271	3.98%
2023/03/29	7	108.64	8	109.81	112.00	-1	261	-0.40%
2023/03/28	1.2	107.59	1.3	108.38	108.50	-0.2	264	-0.06%
2023/03/27	11.3	109.82	3	110.15	109.50	8.3	263	3.13%
2023/03/24	6.1	108.28	5.6	109.15	110.00	0.5	263	0.19%
2023/03/23	0	107.00	0	0.00	106.00	0	254	0.00%
2023/03/22	0	105.50	2	106.25	106.50	-2	273	-0.73%
2023/03/21	3.2	104.56	4	105.00	105.00	-0.8	279	-0.30%
2023/03/20	0	103.50	2	103.00	103.00	-2	279	-0.71%
2023/03/17	1	102.50	0	103.00	102.50	1	285	0.34%
2023/03/16	0.3	100.00	1	101.00	101.00	-0.7	289	-0.24%
2023/03/15	0	0.00	1	102.01	102.00	-1	302	-0.33%
2023/03/14	1	102.51	1	103.00	102.50	0	311	0.00%
2023/03/13	2.1	102.01	0	0.00	103.00	2.1	332	0.62%
2023/03/10	0.1	103.51	3.4	102.48	102.50	-3.3	330	-1.00%
2023/03/09	1.1	104.62	1	104.50	104.50	0.1	328	0.04%
2023/03/08	3.1	106.03	2	106.00	105.50	1.1	327	0.33%
2023/03/07	2.1	106.47	2	106.00	106.00	0.1	327	0.03%
2023/03/06	0.1	104.34	0.4	104.00	103.50	-0.3	320	-0.08%
2023/03/03	2.1	103.05	3.1	103.19	102.50	-1	317	-0.31%
2023/03/02	2.1	102.76	4	102.50	103.50	-1.9	314	-0.60%
2023/03/01	25.9	103.01	6	101.75	101.50	19.9	308	6.43%
2023/02/24	2	107.00	12	108.21	109.00	-10	285	-3.51%
2023/02/23	4.5	104.86	2	106.00	104.00	2.5	268	0.94%
2023/02/22	0.1	104.50	5	103.50	104.50	-4.9	261	-1.87%
2023/02/21	4	103.50	1	103.51	103.50	3	259	1.16%
2023/02/20	18	105.86	6.5	103.85	102.50	11.5	256	4.48%
2023/02/17	1	103.00	1	103.01	105.00	0	244	0.00%
2023/02/16	1.1	101.91	0	0.00	102.00	1.1	236	0.47%
2023/02/15	4	101.25	10	100.08	101.50	-6	234	-2.56%
2023/02/13	3	97.94	1	98.50	98.30	2	228	0.89%
2023/02/10	1	98.50	0	0.00	98.70	1	227	0.44%
2023/02/09	2.1	98.79	0	99.60	99.00	2.1	228	0.92%
2023/02/08	0.1	99.60	5	98.88	99.60	-4.9	230	-2.12%
2023/02/07	1	97.20	0	0.00	97.30	1	227	0.44%
2023/02/06	2	98.25	2	98.50	97.60	0	226	0.00%
2023/02/03	3	98.80	0	0.00	98.90	3	225	1.33%
2023/02/02	2.1	97.08	2	97.80	97.60	0.1	223	0.04%
2023/02/01	0	97.50	0	98.00	97.60	0	222	0.00%
2023/01/31	0.2	96.83	0	0.00	97.20	0.2	221	0.07%
2023/01/30	3	96.40	7	95.56	96.10	-4	220	-1.83%
2023/01/17	2	92.90	1	93.00	92.90	1	217	0.46%
2023/01/16	1	93.10	0	0.00	93.40	1	214	0.47%
2023/01/13	3	92.20	4	92.58	92.50	-1	214	-0.47%
2023/01/12	2	93.60	3	92.80	92.50	-1	212	-0.47%
2023/01/11	2	93.91	0	0.00	93.80	2	209	0.96%
2023/01/10	5	94.84	2	96.30	95.10	3	204	1.47%
2023/01/09	2	95.90	4	97.08	95.90	-2	203	-0.98%
2023/01/06	6	95.72	1	95.60	94.70	5	200	2.50%
2023/01/05	0	97.40	1	98.20	96.70	-1	199	-0.49%
2023/01/04	2	97.36	1	98.00	97.40	1	199	0.51%
2023/01/03	1	97.51	1	98.10	98.10	0	198	0.01%
2022/12/30	3	98.00	3	98.27	98.20	0	198	0.00%
2022/12/29	1	96.20	2	97.10	97.30	-1	195	-0.51%
2022/12/28	1	97.20	0	98.00	97.30	1	194	0.50%
2022/12/27	0	0.00	6	99.90	99.00	-6	194	-3.09%
2022/12/26	5	99.46	1	100.00	98.30	4	190	2.10%
2022/12/23	3	96.53	5	96.18	97.40	-2	188	-1.06%
2022/12/22	3	98.70	1	97.30	97.30	2	189	1.06%
2022/12/21	2	97.05	2	97.35	98.00	0	191	0.00%
2022/12/20	7	97.27	5	96.55	94.20	2	189	1.05%
2022/12/19	4	100.00	2.1	100.71	99.90	1.9	183	1.01%
2022/12/16	1	100.50	1	99.80	100.00	0	183	0.00%
2022/12/15	2	101.75	8	102.06	102.50	-6	179	-3.34%
2022/12/14	19	104.29	20	102.88	102.00	-1	177	-0.56%
2022/12/13	4	100.48	6	100.83	100.50	-2	157	-1.27%
2022/12/12	1	97.50	2	98.25	98.90	-1	152	-0.66%
2022/12/09	11	101.64	8	100.23	100.50	3	149	2.00%
2022/12/08	2	100.75	2	100.75	101.00	0	144	0.01%
2022/12/07	9	100.11	22	99.43	99.50	-13	139	-9.30%
2022/12/06	7	98.26	6.3	97.91	98.60	0.7	124	0.59%
2022/12/05	18	98.28	5.3	98.12	97.40	12.7	116	10.92%
2022/12/02	2	88.85	1	89.70	89.90	1	96	1.04%
2022/11/29	0	0.00	1	86.70	86.50	-1	92	-1.09%
2022/11/22	0	0.00	1	87.30	87.00	-1	93	-1.07%
2022/11/18	0	0.00	3	87.80	87.00	-3	93	-3.21%
2022/11/16	1	84.80	0	0.00	85.00	1	113	0.88%
2022/11/15	2	85.55	0	86.70	85.20	2	116	1.70%
2022/11/14	0	88.00	0	0.00	86.70	0	117	0.01%
2022/11/11	0	87.50	0	0.00	87.20	0	118	0.00%
2022/11/10	0	88.00	0	0.00	87.10	0	119	0.00%
2022/11/09	0	0.00	1	87.80	87.00	-1	122	-0.82%
2022/11/08	0	86.40	0	0.00	86.60	0	127	0.02%
2022/11/07	0	86.00	0	0.00	87.60	0	128	0.00%
2022/11/04	0	0.00	1	84.19	85.10	-1	129	-0.78%
2022/11/03	1	80.80	0	0.00	81.30	1	128	0.78%
2022/11/01	1	79.50	1	79.90	80.60	0	136	0.00%
2022/10/28	0	79.10	0	0.00	78.40	0	141	0.00%
2022/10/27	0.1	86.20	0	0.00	79.50	0.1	143	0.08%
2022/10/24	0	0.00	0	79.10	78.80	0	148	0.00%
2022/10/21	2	78.45	1	78.20	78.20	1	151	0.66%
2022/10/20	0	78.30	0	0.00	77.90	0	156	0.00%
2022/10/19	1	79.00	1	79.20	79.20	0	157	0.00%
2022/10/17	3	77.23	1	78.50	78.50	2	161	1.24%
2022/10/13	1	79.80	0	0.00	79.20	1	163	0.61%
2022/09/29	1	82.70	0	0.00	84.20	1	174	0.57%
2022/09/28	1	83.30	1	80.50	80.50	0	174	0.00%
2022/09/27	1	83.10	0	0.00	84.50	1	170	0.58%
2022/09/23	1	87.00	0	0.00	87.00	1	174	0.57%
2022/09/22	0	0.00	0	87.00	87.40	0	180	0.00%
2022/09/21	0	0.00	1	87.50	87.30	-1	180	-0.55%
2022/09/19	1	89.60	0	0.00	88.80	1	180	0.55%
2022/09/15	0	89.10	4	90.03	89.80	-4	181	-2.20%
2022/09/12	1	89.60	1	89.70	89.70	0	192	0.00%
2022/09/08	1	90.33	0	0.00	91.30	1	199	0.52%
2022/09/06	0	0.00	0	88.10	88.50	0	206	-0.02%
2022/09/02	0	0.00	1.1	89.00	88.80	-1.1	208	-0.50%
2022/09/01	1	88.70	3.1	88.87	88.60	-2	210	-0.97%
2022/08/31	2	90.65	1	90.69	90.70	1	210	0.47%
2022/08/30	4	91.35	0	0.00	91.50	4	210	1.90%
2022/08/29	0	88.80	0	0.00	90.70	0	211	0.00%
2022/08/25	0	0.00	1	90.60	90.90	-1	214	-0.47%
2022/08/24	2	90.50	1	89.50	90.70	1	215	0.46%
2022/08/23	7	92.74	8.1	92.26	88.80	-1.1	216	-0.48%
2022/08/19	1	86.00	3	87.03	88.30	-2	209	-0.96%
2022/08/18	0	0.00	0	84.00	84.50	0	222	-0.01%
2022/08/17	0	0.00	0	83.10	83.00	0	230	0.00%
2022/08/15	3	82.17	1	81.71	81.70	2	235	0.84%
2022/08/12	0	0.00	1	82.20	82.60	-1	239	-0.42%
2022/08/11	1	82.00	1	82.00	82.00	0	245	0.00%
2022/08/10	2	81.05	0	82.00	81.00	2	246	0.81%
2022/08/08	0	0.00	1	80.33	82.30	-1	252	-0.40%
2022/08/05	0.2	80.40	0	0.00	80.10	0.2	249	0.07%
2022/08/04	1	77.70	2	77.90	78.50	-1	251	-0.40%
2022/08/03	1	78.00	0	0.00	78.30	1	259	0.39%
2022/08/02	0	0.00	0	81.00	79.50	0	263	-0.01%
2022/07/28	2	78.40	0	0.00	77.80	2	271	0.74%
2022/07/26	0	82.30	0	82.50	82.00	0	265	0.00%
2022/07/22	1	82.10	0	82.50	81.90	1	263	0.38%
2022/07/21	1	81.20	1	81.40	81.40	0	264	0.00%
2022/07/20	0	0.00	0	81.80	81.50	0	263	0.00%
2022/07/18	0	81.50	0	0.00	81.90	0	261	0.01%
2022/07/15	1	78.10	1	79.00	79.00	0	259	0.00%
2022/07/14	2	77.90	0	0.00	78.00	2	258	0.78%
2022/07/12	0	78.00	0	0.00	75.60	0	259	0.00%
2022/07/11	2	78.15	0	0.00	78.00	2	260	0.77%
2022/07/08	1	80.60	4	80.60	80.70	-3	260	-1.15%
2022/07/07	3	78.43	0	0.00	79.10	3	265	1.13%
2022/07/04	1	79.00	0	0.00	78.80	1	270	0.37%
2022/07/01	1	78.00	0	0.00	77.90	1	271	0.37%
2022/06/29	2	81.80	0	0.00	82.00	2	261	0.77%
2022/06/23	1	80.80	1	80.30	81.00	0	263	0.00%
2022/06/22	0	85.20	0	0.00	80.60	0	260	0.00%
2022/06/20	0	86.10	1	86.00	84.90	-1	251	-0.39%
2022/06/17	1	85.11	0	0.00	86.90	1	248	0.41%
2022/06/16	1	93.94	0	0.00	89.00	1	242	0.42%
2022/06/15	0.5	95.00	1	94.00	92.50	-0.5	241	-0.21%
2022/06/14	2	95.45	0	0.00	95.30	2	241	0.83%
2022/06/10	0	99.00	0	99.10	99.40	0	246	0.01%
2022/06/06	0	96.00	2	97.00	95.80	-2	266	-0.75%
2022/06/02	2	103.00	0	0.00	102.00	2	264	0.76%
2022/06/01	2	103.50	0	0.00	103.50	2	270	0.74%
2022/05/31	0	0.00	0	104.00	103.50	0	275	-0.01%
2022/05/30	2	101.76	3	103.50	101.50	-1	278	-0.36%
2022/05/27	3	100.13	1	100.50	100.50	2	277	0.72%
2022/05/26	3	99.86	2.1	98.47	98.30	1	278	0.34%
2022/05/24	0	94.50	1	96.00	94.60	-1	264	-0.38%
2022/05/23	0	94.80	0	0.00	95.40	0	265	0.01%
2022/05/20	0	0.00	2.1	94.56	93.70	-2.1	263	-0.80%
2022/05/17	0	0.00	2	90.75	90.60	-2	245	-0.81%
2022/05/10	0	0.00	1.1	85.95	85.20	-1.1	224	-0.47%
2022/05/09	0	0.00	1	86.10	83.40	-1	223	-0.45%
2022/05/06	0	0.00	3	85.67	85.90	-3	228	-1.31%
2022/04/25	1	79.20	2	79.20	79.00	-1	233	-0.43%
2022/04/22	1	82.00	0	0.00	81.30	1	233	0.43%
2022/04/20	1	81.30	0	0.00	80.80	1	236	0.42%
2022/04/19	0	0.00	1	80.50	81.10	-1	239	-0.42%
2022/04/18	0	0.00	1	80.40	80.40	-1	245	-0.41%
2022/04/15	2	81.10	0	0.00	81.00	2	245	0.82%
2022/04/11	0	0.00	2	85.40	83.20	-2	245	-0.81%
2022/04/08	1	83.50	0	0.00	85.10	1	253	0.40%
2022/04/07	0	0.00	1	84.80	83.40	-1	260	-0.38%
2022/04/06	0	0.00	0	83.20	85.30	0	267	0.00%
2022/04/01	1	84.50	0	0.00	83.90	1	271	0.37%
2022/03/28	2	84.20	0	0.00	84.00	2	301	0.66%
2022/03/22	0	0.00	4	87.30	86.60	-4	309	-1.29%
2022/03/21	0	0.00	1	87.60	86.70	-1	312	-0.32%
2022/03/18	0	0.00	3	84.60	87.20	-3	311	-0.96%
2022/03/17	0	0.00	6	84.50	84.00	-6	310	-1.93%
2022/03/16	1	82.00	0	0.00	82.50	1	307	0.33%
2022/03/15	13	82.71	0.1	83.00	82.50	12.9	306	4.21%
2022/03/11	1	89.00	1	88.80	89.00	0	297	0.00%
2022/03/10	5.1	91.46	3.2	91.67	90.20	1.9	294	0.63%
2022/03/09	2	89.95	1	90.30	89.30	1	277	0.36%
2022/03/08	0	0.00	2	87.30	87.80	-2	271	-0.74%
2022/03/07	1	87.80	2	88.40	88.00	-1	268	-0.37%
2022/03/04	6	90.50	3	89.60	89.50	3	260	1.15%
2022/03/03	1	90.30	2	90.85	90.90	-1	252	-0.40%
2022/03/02	1	86.70	0	0.00	87.90	1	245	0.41%
2022/03/01	2	87.00	3	87.30	87.40	-1	240	-0.42%
2022/02/24	3	82.90	6	82.97	83.00	-3	221	-1.36%
2022/02/23	2	82.40	10	83.78	83.60	-8	214	-3.72%
2022/02/22	0	0.00	15	82.87	82.90	-15	209	-7.16%
2022/02/21	0	0.00	0.2	82.33	83.00	-0.2	205	-0.10%
2022/02/17	0	0.00	1	81.10	81.00	-1	202	-0.49%
2022/02/16	0	0.00	2	81.90	81.30	-2	202	-0.99%
2022/02/15	4	81.45	0	0.00	81.40	4	201	1.98%
2022/02/09	6	83.33	2	84.35	84.50	4	198	2.01%
2022/02/08	27.6	84.86	1	85.80	84.20	26.6	194	13.67%
2022/02/07	1	83.20	1	82.00	84.60	0	184	0.00%
2022/01/25	0.1	79.00	0	0.00	78.20	0.1	176	0.06%
2022/01/17	1	81.80	1	81.20	81.70	0	166	0.00%
2022/01/12	0	0.00	1	81.10	81.00	-1	160	-0.62%
2022/01/11	0	0.00	0.1	81.00	80.10	-0.1	157	-0.06%
2022/01/10	0	0.00	1	80.00	79.40	-1	149	-0.67%
2022/01/07	0	0.00	2	78.35	80.00	-2	146	-1.36%
2022/01/06	0	0.00	4	77.40	78.40	-4	143	-2.79%
2022/01/04	1	77.50	2	79.00	78.20	-1	135	-0.74%
2022/01/03	1	80.20	5	81.60	80.20	-4	128	-3.12%
2021/12/30	2	81.00	4	80.80	81.30	-2	118	-1.68%
2021/12/29	9	78.37	6	79.30	78.60	3	108	2.76%
2021/12/27	5	76.50	1	74.53	75.90	4	95	4.17%
2021/12/24	2.1	72.60	2	72.40	72.50	0.1	80	0.06%
2021/12/22	0	0.00	3	72.50	72.80	-3	69	-4.33%
2021/12/21	0	0.00	1	70.00	70.20	-1	60	-1.64%
2021/12/17	0	0.00	1	70.30	71.00	-1	58	-1.70%
2021/12/15	0	0.00	1	69.40	69.20	-1	54	-1.84%
2021/12/14	0	0.00	1	68.00	67.90	-1	50	-1.97%
2021/12/08	0	0.00	0	66.20	66.30	0	44	-0.10%
2021/11/26	0	0.00	8	64.56	65.00	-8	48	-16.36%
2021/11/16	1	64.70	0	0.00	64.80	1	51	1.94%
2021/11/08	4	64.23	0	0.00	64.30	4	60	6.60%
2021/11/04	1	65.40	0	0.00	65.60	1	75	1.33%
2021/11/03	0	0.00	0.1	66.30	65.80	-0.1	77	-0.07%
2021/10/07	0	64.10	0	0.00	64.20	0	130	0.02%
2021/10/04	0	67.00	0	0.00	63.40	0	135	0.00%
2021/09/23	1	67.80	0	0.00	68.00	1	140	0.71%
2021/09/17	0	0.00	1	65.40	66.20	-1	141	-0.70%
2021/09/13	1	64.20	0	0.00	63.90	1	146	0.68%
2021/09/09	0	65.00	0	0.00	64.30	0	147	0.02%
2021/09/08	0	63.10	0	0.00	62.70	0	148	0.01%
2021/08/31	0	64.20	0	0.00	64.20	0	151	0.01%
2021/08/30	0	65.00	0	0.00	64.20	0	153	0.01%
2021/08/17	0	0.00	1	64.00	63.70	-1	157	-0.64%
2021/08/11	2	65.30	0	0.00	65.60	2	158	1.26%
2021/08/02	1	68.90	0	0.00	68.90	1	164	0.61%
2021/07/30	1	69.10	0	0.00	68.90	1	165	0.61%
2021/07/27	1	69.90	2	70.35	69.80	-1	165	-0.60%
2021/07/26	3	73.60	1	73.50	73.80	2	161	1.24%
2021/07/23	11	73.03	0	0.00	72.70	11	156	7.02%
2021/07/22	0	0.00	2	72.90	72.80	-2	156	-1.28%
2021/07/21	0	0.00	2	72.30	72.20	-2	158	-1.26%
2021/07/20	2	73.40	1	73.50	72.80	1	160	0.62%
2021/07/19	5	73.56	0	0.00	74.20	5	164	3.03%
2021/07/15	0	0.00	0.2	72.00	72.50	-0.2	165	-0.12%
2021/07/12	1	71.50	1	71.30	71.20	0	176	0.00%
2021/07/05	0	0.00	0	71.40	71.80	0	195	-0.01%
2021/07/02	0	0.00	0.1	71.30	71.20	-0.1	198	-0.04%
2021/07/01	1	71.00	0	0.00	70.80	1	203	0.49%
2021/06/25	0	0.00	4	70.40	71.30	-4	218	-1.83%
2021/06/18	0	0.00	1	70.30	69.90	-1	220	-0.45%
2021/06/10	1	71.00	1	70.32	70.10	0	229	-0.02%
2021/06/02	2	69.80	0	0.00	69.90	2	230	0.89%
2021/06/01	0.1	69.90	0	0.00	69.70	0.1	230	0.02%
2021/05/25	0.1	68.32	0	0.00	69.30	0.1	232	0.06%
2021/05/24	1	68.30	0	0.00	68.10	1	233	0.43%
2021/05/21	0	67.20	0	0.00	67.70	0	232	0.01%
2021/05/19	0	66.20	0	0.00	66.30	0	230	0.01%
2021/05/18	1	67.00	0	0.00	66.70	1	228	0.44%
2021/05/14	0	0.00	1	66.00	66.00	-1	220	-0.45%
2021/05/13	1	64.90	0	0.00	64.80	1	217	0.46%
2021/05/12	0	0.00	1	66.00	65.40	-1	213	-0.47%
2021/05/11	1	68.30	7	68.64	67.90	-6	209	-2.87%
2021/05/10	0	0.00	22	71.03	70.80	-22	204	-10.78%
2021/05/07	14	69.94	0	0.00	70.00	14	201	6.96%
2021/05/06	0	0.00	1	69.70	69.20	-1	200	-0.50%
2021/05/05	0	0.00	1	69.60	69.00	-1	200	-0.50%
2021/05/04	0	0.00	1	70.20	68.60	-1	199	-0.50%
2021/05/03	4.2	71.77	1	70.00	70.30	3.2	195	1.64%
2021/04/29	0	0.00	1	72.30	72.20	-1	193	-0.52%
2021/04/28	7	73.43	1	73.50	73.40	6	189	3.16%
2021/04/26	0	0.00	11	73.86	73.90	-11	184	-5.96%
2021/04/23	0	0.00	18	73.45	73.50	-18	181	-9.94%
2021/04/22	27	71.90	2	71.75	71.40	25	176	14.20%
2021/04/21	0	0.00	1	74.00	73.40	-1	171	-0.58%
2021/04/20	0	72.90	4	73.65	74.20	-4	167	-2.38%
2021/04/19	1	72.40	0	0.00	72.90	1	164	0.61%
2021/04/15	0	0.00	1	71.20	71.30	-1	164	-0.61%
2021/04/14	0	0.00	2	70.10	70.50	-2	171	-1.17%
2021/04/13	2	70.50	3	69.80	69.40	-1	168	-0.59%
2021/04/12	3	71.30	0	0.00	71.20	3	165	1.82%
2021/04/09	3	70.93	0	0.00	70.90	3	168	1.78%
2021/04/08	3	70.60	0	0.00	70.50	3	162	1.84%
2021/04/07	5	70.22	0	0.00	70.50	5	160	3.12%
2021/04/06	3	69.90	0	0.00	69.70	3	156	1.92%
2021/04/01	1	69.80	0	0.00	69.70	1	154	0.65%
2021/03/31	1	70.00	6	69.65	69.70	-5	152	-3.28%
2021/03/30	0	0.00	1	67.50	68.70	-1	143	-0.70%
2021/03/29	2	67.85	0	0.00	67.90	2	139	1.43%
2021/03/22	0	0.00	1	67.60	67.50	-1	159	-0.63%
2021/03/19	0	0.00	3	67.50	67.70	-3	156	-1.92%
2021/03/18	0	66.60	0	0.00	67.00	0	151	0.02%
2021/03/16	1	66.50	0	0.00	66.60	1	150	0.67%
2021/03/12	0.1	64.50	0	0.00	65.20	0.1	145	0.09%
2021/03/08	1	64.90	0	0.00	64.80	1	145	0.69%
2021/03/04	2	65.90	0	0.00	65.50	2	145	1.38%
2021/02/26	1	65.00	0	0.00	65.90	1	140	0.71%
2021/02/24	5	65.20	0	0.00	64.80	5	140	3.56%
2021/02/22	0	0.00	6	65.03	65.30	-6	140	-4.28%
2021/02/18	1	65.00	0	0.00	64.90	1	137	0.73%
2021/01/14	0.3	65.90	0	0.00	66.30	0.3	130	0.23%
2021/01/13	0	0.00	1	65.10	65.40	-1	128	-0.78%
2021/01/12	0	0.00	1	65.70	65.20	-1	127	-0.78%
2021/01/11	1	65.50	0	0.00	66.00	1	122	0.82%
2021/01/08	1.2	67.35	0	0.00	67.50	1.2	116	0.99%
2021/01/07	0.1	67.30	0	0.00	68.20	0.1	113	0.07%
2021/01/05	0.1	66.10	1	66.40	66.60	-0.9	101	-0.88%
2020/12/25	0	0.00	1	64.00	64.50	-1	90	-1.11%
2020/12/21	3	64.33	1	64.60	64.80	2	84	2.36%
2020/12/18	1	65.70	1	65.00	64.10	0	80	0.00%
2020/12/14	3	61.63	0	0.00	61.60	3	59	5.02%
2020/12/11	2	61.85	0	0.00	61.60	2	60	3.32%
2020/12/10	1	62.00	3	62.30	62.30	-2	60	-3.31%
2020/12/03	0	0.00	1	61.80	61.60	-1	62	-1.61%
2020/11/27	1	61.50	5	61.46	61.50	-4	63	-6.30%
2020/11/25	1	61.50	0	0.00	61.40	1	64	1.55%
2020/11/23	0	0.00	2	62.05	61.80	-2	64	-3.12%
2020/11/16	1	59.50	0	0.00	59.70	1	68	1.46%
2020/11/11	2	59.70	0	0.00	59.90	2	75	2.65%
2020/11/04	0	0.00	3	59.90	59.70	-3	80	-3.75%
2020/10/23	1	58.40	0	0.00	58.30	1	87	1.14%
2020/10/15	1	59.40	3	59.43	59.50	-2	122	-1.63%
2020/10/14	0	0.00	4	60.00	59.90	-4	134	-2.96%
2020/10/13	0	0.00	1	60.20	60.20	-1	145	-0.69%
2020/10/08	6	60.75	0	0.00	60.60	6	153	3.90%
2020/09/18	0	0.00	3	59.80	60.10	-3	232	-1.29%
2020/09/16	2	59.50	0	0.00	59.40	2	233	0.86%
2020/09/15	0	0.00	1	59.60	59.70	-1	233	-0.43%
2020/09/04	0	0.00	1	61.60	62.60	-1	236	-0.42%
2020/08/25	0	0.00	3	62.90	63.60	-3	249	-1.20%
2020/08/24	0	0.00	2	62.40	62.50	-2	248	-0.81%
2020/08/14	1	63.10	0	0.00	63.00	1	267	0.37%
2020/08/06	2	63.10	0	0.00	63.10	2	269	0.74%
2020/08/05	6	64.05	1	64.00	63.70	5	270	1.85%
2020/07/28	1	60.70	0	0.00	59.90	1	275	0.36%
2020/07/24	2	64.20	0	0.00	63.30	2	273	0.73%
2020/07/21	0	0.00	4	68.85	69.00	-4	261	-1.53%
2020/07/17	2	68.20	1	67.80	68.20	1	244	0.41%
2020/07/16	1	67.20	0	0.00	67.40	1	240	0.42%
2020/07/14	3	68.13	0	0.00	68.10	3	237	1.26%
2020/07/10	1	70.00	3	69.80	69.30	-2	234	-0.85%
2020/07/07	2	69.30	0	0.00	69.50	2	207	0.96%
2020/07/06	3	68.03	2	66.40	68.80	1	190	0.52%
2020/07/01	0	0.00	1	64.30	64.10	-1	179	-0.56%
2020/06/15	2	62.50	0	0.00	62.50	2	196	1.02%
2020/06/11	2	64.50	0	0.00	63.90	2	198	1.01%
2020/06/09	0	0.00	1	64.90	65.00	-1	197	-0.51%
2020/06/08	2	65.20	0	0.00	65.20	2	204	0.98%
2020/06/01	0	0.00	1	64.80	64.30	-1	201	-0.50%
2020/05/28	3	64.50	1	64.30	63.30	2	199	1.00%
2020/04/21	0	0.00	2	58.50	58.00	-2	198	-1.01%
2020/03/26	0	0.00	1	51.20	51.50	-1	194	-0.51%
2020/03/25	1	51.60	0	0.00	51.60	1	194	0.51%
2020/03/20	3	48.50	0	0.00	48.50	3	191	1.56%
2020/03/18	0	53.50	0	0.00	49.70	0	184	0.00%
2020/03/13	0	0.00	1	50.20	52.10	-1	180	-0.55%
2020/03/10	1	59.90	0	0.00	61.30	1	166	0.60%
2020/03/06	2	61.70	0	0.00	61.80	2	166	1.20%
2020/01/31	1	64.00	0	0.00	64.30	1	233	0.43%
2020/01/03	1	65.50	0	0.00	65.30	1	258	0.39%
2019/12/24	0	0.00	4	65.30	65.40	-4	276	-1.45%
2019/12/19	0	0.00	1	65.20	65.30	-1	317	-0.32%
2019/12/16	0	0.00	2	65.75	66.00	-2	334	-0.60%
2019/12/11	0	0.00	7	65.53	65.50	-7	389	-1.80%
2019/12/09	0	0.00	1	66.50	66.20	-1	445	-0.22%
2019/12/04	1	65.40	1	65.30	65.70	0	476	0.00%
2019/11/29	1	66.20	0	0.00	66.00	1	537	0.19%
2019/11/27	0	0.00	1	66.90	66.80	-1	634	-0.16%
2019/11/26	0	0.00	1	66.80	66.80	-1	678	-0.15%
2019/11/25	0	0.00	2	66.50	66.40	-2	813	-0.25%
2019/11/21	1	65.30	2	65.30	65.50	-1	980	-0.10%
2019/11/18	2	67.70	0	0.00	67.30	2	1,249	0.16%
2019/11/11	1	64.20	1	65.80	64.20	0	1,290	0.00%
2019/11/08	1	67.00	0	0.00	66.90	1	1,282	0.08%
2019/11/07	0	0.00	2	66.95	66.90	-2	1,281	-0.16%
2019/11/06	1	69.00	0	0.00	68.50	1	1,278	0.08%
2019/11/05	0	0.00	2	70.00	68.90	-2	1,272	-0.16%
2019/11/01	0	0.00	1	65.70	67.40	-1	1,251	-0.08%
2019/10/31	1	66.80	1	66.00	66.00	0	1,246	0.00%
2019/10/23	0	0.00	1	68.90	68.90	-1	1,225	-0.08%
2019/10/22	2	70.30	0	0.00	70.00	2	1,221	0.16%
2019/10/15	1	65.30	1	65.80	66.10	0	1,178	0.00%
2019/10/14	1	66.20	1	65.30	65.30	0	1,176	0.00%
2019/10/08	1	66.30	1	66.50	66.50	0	1,176	0.00%
2019/10/07	1	68.20	1	67.00	67.00	0	1,179	0.00%
2019/10/04	1	67.30	1	68.30	68.30	0	1,178	0.00%
2019/10/01	1	66.60	2	66.95	67.40	-1	1,169	-0.09%
2019/09/27	0	0.00	3	66.10	66.50	-3	1,164	-0.26%
2019/09/25	3	69.43	2	67.80	67.80	1	1,153	0.09%
2019/09/24	2	71.00	2	71.30	70.80	0	1,134	0.00%
2019/09/23	1	71.30	1	70.90	70.90	0	1,118	0.00%
2019/09/20	1	71.20	1	70.90	70.90	0	1,116	0.00%
2019/09/19	2	71.50	4	71.43	70.90	-2	1,110	-0.18%
2019/09/18	1	72.70	1	72.40	71.90	0	1,099	0.00%
2019/09/17	1	72.30	0	0.00	71.90	1	1,089	0.09%
2019/09/16	13	75.18	3	74.33	72.80	10	1,081	0.92%
2019/09/12	2	73.60	2	72.75	74.00	0	1,048	0.00%
2019/09/10	2	70.70	2	70.05	70.30	0	989	0.00%
2019/09/06	3	71.23	7	71.70	70.80	-4	972	-0.41%
2019/09/05	2	72.20	0	0.00	72.20	2	954	0.21%
2019/09/04	3	73.07	1	72.00	72.00	2	942	0.21%
2019/09/03	3	72.70	2	72.15	72.00	1	919	0.11%
2019/09/02	4	74.40	1	75.50	75.10	3	886	0.34%
2019/08/30	2	77.95	16	73.41	72.50	-14	850	-1.65%
2019/08/29	2	77.80	4	77.73	77.00	-2	785	-0.25%
2019/08/28	27	78.58	18	78.28	78.10	9	740	1.22%
2019/08/27	19	75.75	15	76.49	77.00	4	602	0.66%
2019/08/26	6	71.83	3	71.70	70.00	3	472	0.64%
2019/08/23	13	72.88	11.8	72.46	71.50	1.2	432	0.28%
2019/08/22	11	71.55	9	70.87	71.30	2	360	0.56%
2019/08/21	9	67.73	10	68.70	69.90	-1	278	-0.36%
2019/08/20	8	62.29	2	64.95	65.30	6	157	3.81%
2019/07/23	0	0.00	1	56.50	56.70	-1	102	-0.97%
2019/07/22	0	0.00	1	56.60	56.60	-1	111	-0.89%
2019/07/15	0	0.00	2	57.10	57.10	-2	116	-1.72%
2019/07/12	2	56.70	0	0.00	57.10	2	118	1.69%
2019/07/11	2	60.30	0	0.00	60.40	2	114	1.74%
2019/07/10	1	60.20	1	60.00	60.00	0	115	0.00%
2019/06/12	0	0.00	0.2	56.70	56.50	-0.2	277	-0.07%
2019/05/30	2	55.20	2	55.50	55.30	0	279	0.00%
2019/05/16	1	57.50	0	0.00	57.30	1	307	0.32%
2019/05/10	0	0.00	0	57.50	57.40	0	304	0.00%
2019/04/23	0	0.00	2	60.65	60.90	-2	290	-0.69%
2019/04/16	3	61.90	3	61.80	61.80	0	279	0.00%
2019/04/15	3	63.60	3	62.80	62.80	0	271	0.00%
2019/04/12	9	64.79	8	63.70	63.60	1	265	0.38%
2019/04/11	2	63.85	0	0.00	63.50	2	251	0.80%
2019/04/10	0	0.00	4	64.68	62.60	-4	223	-1.79%
2019/04/09	0	0.00	2	61.85	62.00	-2	194	-1.03%
2019/04/08	1	62.60	1	63.50	62.30	0	191	0.00%
2019/04/02	13	64.83	9	63.08	62.40	4	181	2.20%
2019/04/01	5	61.36	5	63.40	63.40	0	152	0.00%
2019/02/22	1	56.50	11	55.64	55.70	-10	86	-11.58%
2019/02/21	10	57.33	0	0.00	58.50	10	79	12.54%
2019/01/21	2	52.60	2	51.70	52.50	0	56	0.00%
2019/01/18	2	53.80	0	0.00	53.00	2	53	3.73%
2018/10/12	0	0.00	3	47.20	50.10	-3	125	-2.38%
2018/10/11	0	0.00	1	48.40	48.70	-1	125	-0.80%
2018/10/01	0	0.00	1	57.50	57.60	-1	113	-0.88%
2018/09/28	1	57.40	0	0.00	56.70	1	108	0.92%
2018/09/25	1	55.00	1	53.10	53.10	0	94	0.00%
2018/09/21	0	0.00	1	55.70	55.60	-1	89	-1.12%
2018/09/20	0	0.00	1	55.70	55.20	-1	87	-1.14%
2018/09/18	0	0.00	1	56.60	56.30	-1	82	-1.21%
2018/09/14	1	61.00	1	60.40	60.10	0	74	0.00%
2018/09/13	3	61.23	3	62.13	59.50	0	70	0.00%