系統電 (5309)-群益金鼎-桃園券商分點個股進出

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

系統電

(5309)

可現股當沖

股價
43.70
漲跌
▲3.95
漲幅
+9.94%
成交量
49,371張
產業
上櫃電子零組件類股
391人加入追蹤

立即追蹤
本地時間:14:30

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

系統電 (5309)籌碼相關－群益金鼎-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

群益金鼎-桃園券商分點個股進出
群益金鼎-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
2024/11/21	70	42.69	75	42.53	43.70	-5	5,223	-0.10%
2024/11/20	10	39.85	4	40.24	39.75	6	4,911	0.12%
2024/11/19	41	40.06	17	40.15	40.75	24	5,163	0.46%
2024/11/18	15	41.70	23	41.38	40.00	-8	4,807	-0.17%
2024/11/15	26	40.10	6	39.60	38.85	20	4,422	0.45%
2024/11/14	43	39.79	43	40.49	40.50	0	4,266	0.00%
2024/11/13	67	41.03	69	41.09	40.20	-2	3,996	-0.05%
2024/11/12	11	38.50	1	37.80	38.15	10	3,444	0.29%
2024/11/11	0	0.00	107.7	38.98	39.25	-107.7	3,101	-3.47%	大賣/鉅額交易
2024/11/08	18.7	35.72	1	36.10	35.70	17.7	2,996	0.59%
2024/11/07	0	0.00	10	36.80	36.50	-10	3,075	-0.33%
2024/11/01	7	33.68	0	0.00	33.90	7	3,367	0.21%
2024/10/30	3	33.82	0	0.00	33.80	3	3,517	0.09%
2024/10/29	0	0.00	2	34.30	34.25	-2	3,647	-0.05%
2024/10/28	4	34.73	0	0.00	34.60	4	3,742	0.11%
2024/10/25	1	35.55	0	0.00	35.30	1	3,880	0.03%
2024/10/23	2	36.43	1	36.75	36.15	1	4,033	0.02%
2024/10/18	2	36.00	0	0.00	35.80	2	4,855	0.04%
2024/10/16	2	35.60	0	0.00	35.60	2	5,042	0.04%
2024/10/15	0	0.00	2	36.15	35.80	-2	5,192	-0.04%
2024/10/11	12	35.55	0	0.00	35.75	12	5,743	0.21%
2024/10/09	4	36.00	1	35.85	36.00	3	6,009	0.05%
2024/10/08	9	36.74	0	0.00	36.60	9	6,563	0.14%
2024/10/07	0	0.00	10	37.25	37.25	-10	6,987	-0.14%
2024/10/04	13	35.41	0	0.00	35.50	13	7,051	0.18%
2024/10/01	5	36.14	0	0.00	35.95	5	7,085	0.07%
2024/09/30	1	36.45	0	0.00	36.45	1	7,096	0.01%
2024/09/27	2	36.28	0	0.00	36.45	2	7,133	0.03%
2024/09/26	1	36.20	0	0.00	36.20	1	7,124	0.01%
2024/09/24	3	36.30	0	0.00	36.15	3	7,116	0.04%
2024/09/23	0	0.00	11	36.50	36.55	-11	7,116	-0.15%
2024/09/20	4	35.51	0	0.00	35.55	4	7,105	0.06%
2024/09/16	0	0.00	6	35.43	35.25	-6	7,106	-0.08%
2024/09/13	10	35.00	4	35.25	35.25	6	7,104	0.08%
2024/09/02	1.2	38.58	1	39.25	38.55	0.2	7,055	0.00%
2024/08/28	1	39.60	0	0.00	39.50	1	6,959	0.01%
2024/08/27	3	39.93	1	40.60	39.80	2	6,915	0.03%
2024/08/26	3	40.25	1	40.90	39.85	2	6,904	0.03%
2024/08/23	3.4	40.12	3	40.30	40.30	0.4	6,870	0.01%
2024/08/22	19.9	44.23	22	44.29	43.00	-2.1	6,660	-0.03%
2024/08/21	12.3	43.77	15	43.94	44.30	-2.8	6,161	-0.04%
2024/08/20	2.5	41.81	2	41.05	41.15	0.5	5,794	0.01%
2024/08/19	3	41.52	3.3	41.59	41.40	-0.3	5,743	0.00%
2024/08/16	10.5	41.47	18.5	41.93	41.95	-8	5,672	-0.14%
2024/08/15	5	40.86	5.1	40.40	40.05	-0.1	5,520	0.00%
2024/08/14	21.5	40.82	12	40.82	40.75	9.5	5,530	0.17%
2024/08/13	4	39.88	6	40.57	40.55	-2	5,471	-0.04%
2024/08/12	12	41.08	12	40.55	40.05	0	5,406	0.00%
2024/08/09	6	41.80	7	41.59	41.50	-1	5,324	-0.02%
2024/08/08	3	39.94	8	39.61	38.90	-5	5,176	-0.10%
2024/08/07	3	36.57	10	38.44	39.40	-7	5,118	-0.14%
2024/08/06	9	35.56	0.1	35.60	35.85	9	5,036	0.18%
2024/08/05	2	38.60	9.2	39.98	38.60	-7.2	4,927	-0.15%
2024/08/02	7.3	42.87	12	42.52	42.85	-4.7	4,837	-0.10%
2024/08/01	11	42.66	12	43.08	42.90	-1	4,681	-0.02%
2024/07/31	5	42.17	7	42.39	42.35	-2	4,543	-0.04%
2024/07/30	19	41.51	6	41.39	42.30	13	4,444	0.29%
2024/07/29	0	0.00	4	41.31	40.20	-4	4,288	-0.09%
2024/07/26	0	0.00	7	41.05	42.00	-7	4,201	-0.17%
2024/07/23	17	42.14	3	41.87	41.85	14	4,126	0.34%
2024/07/22	10	40.80	15.3	40.97	40.50	-5.3	3,893	-0.14%
2024/07/19	19.3	42.92	4	43.51	42.50	15.3	3,648	0.42%
2024/07/18	4	41.33	0	0.00	41.25	4	3,267	0.12%
2024/07/17	7	42.86	11	42.71	42.00	-4	3,203	-0.12%
2024/07/16	12	43.01	18	43.18	43.30	-6	3,078	-0.19%
2024/07/15	30	42.88	17.1	42.70	42.95	12.9	2,953	0.44%
2024/07/12	11	42.19	65	42.74	42.15	-54	2,682	-2.01%
2024/07/11	22	42.17	32	42.13	42.25	-10	2,484	-0.40%
2024/07/10	40	41.85	25	41.49	42.00	15	2,243	0.67%
2024/07/09	59	39.44	28	39.82	39.90	31	1,678	1.85%
2024/07/08	1.3	38.13	9	37.78	37.15	-7.7	1,278	-0.60%
2024/07/05	0	0.00	12	37.24	37.00	-12	1,200	-1.00%
2024/07/04	1	36.35	0	0.00	36.45	1	1,169	0.09%
2024/06/27	5	35.55	0	0.00	35.40	5	1,208	0.41%
2024/06/25	10	35.14	10	34.60	35.20	0	1,746	0.00%
2024/06/17	8	36.38	0	0.00	35.75	8	2,033	0.39%
2024/06/06	0	0.00	2	34.90	34.65	-2	2,031	-0.10%
2024/06/05	0	0.00	0.2	35.20	35.05	-0.2	2,026	-0.01%
2024/05/31	0	0.00	0.3	35.41	35.35	-0.3	2,240	-0.01%
2024/05/30	8.1	36.45	2	36.70	35.70	6.1	2,313	0.26%
2024/05/29	0.4	37.26	0	0.00	37.20	0.4	2,312	0.02%
2024/05/27	0	0.00	1	35.15	35.35	-1	2,272	-0.04%
2024/05/20	1	34.80	4	34.68	35.25	-3	2,269	-0.13%
2024/05/16	0	0.00	1	34.05	34.10	-1	2,247	-0.04%
2024/05/07	4	34.45	4	34.39	34.55	0	2,247	0.00%
2024/05/06	0	0.00	1	34.25	34.25	-1	2,251	-0.04%
2024/04/24	0	0.00	6	33.90	34.20	-6	2,268	-0.26%
2024/04/23	6	33.10	0	0.00	33.30	6	2,282	0.26%
2024/04/18	2	35.70	2.1	35.35	34.70	-0.1	2,276	0.00%
2024/04/17	1	35.95	11	35.95	35.20	-10	2,303	-0.43%
2024/04/15	0	0.00	4	35.40	35.00	-4	2,450	-0.16%
2024/04/12	0.1	35.88	0	0.00	35.50	0.1	2,513	0.00%
2024/04/11	1	35.10	5	35.10	34.95	-4	2,509	-0.16%
2024/04/10	1	35.85	0	0.00	35.50	1	2,502	0.04%
2024/04/08	0	0.00	20	35.30	35.30	-20	2,509	-0.80%
2024/04/03	22	35.09	1	35.05	35.05	21	2,497	0.84%
2024/04/02	10	35.15	0	0.00	35.35	10	2,487	0.40%
2024/04/01	1	35.95	10	36.10	35.75	-9	2,462	-0.37%
2024/03/29	26	36.80	2	38.25	35.75	24	2,445	0.98%
2024/03/28	5.1	39.63	7	39.64	39.50	-1.9	2,276	-0.08%
2024/03/27	0	0.00	41	38.08	39.60	-41	1,943	-2.11%
2024/03/26	5.5	36.55	2	36.50	36.00	3.5	1,684	0.21%
2024/03/25	2	36.80	1	36.80	36.50	1	1,671	0.06%
2024/03/22	1	36.20	0	0.00	36.20	1	1,648	0.06%
2024/03/21	5	36.20	0	0.00	36.10	5	1,642	0.30%
2024/03/18	5	35.85	0	0.00	35.75	5	1,697	0.29%
2024/03/15	7.4	36.01	0	0.00	35.80	7.4	1,748	0.42%
2024/03/14	5	37.00	1	36.00	36.50	4	1,744	0.23%
2024/03/13	1	37.50	0	36.00	35.75	1	1,713	0.06%
2024/03/12	0	0.00	2	37.05	36.80	-2	1,702	-0.12%
2024/03/11	0	0.00	15	35.33	35.40	-15	1,661	-0.90%
2024/03/08	10	35.70	0	36.00	35.35	10	1,694	0.59%
2024/03/07	2	37.75	18	37.54	36.70	-16	1,669	-0.96%
2024/03/06	0.3	37.16	0	0.00	36.95	0.3	1,602	0.02%
2024/03/05	23	37.10	20	36.40	37.30	3	1,526	0.20%
2024/02/29	5	34.50	1	34.90	35.00	4	1,440	0.28%
2024/02/27	5	34.96	5	34.61	34.65	0	1,431	0.00%
2024/02/26	2	34.25	0	0.00	34.25	2	1,419	0.14%
2024/02/23	1	34.00	5	33.90	33.85	-4	1,402	-0.29%
2024/02/15	3	33.43	0	0.00	33.70	3	1,395	0.22%
2024/01/29	0	0.00	1	34.95	34.90	-1	1,392	-0.07%
2024/01/24	0	0.00	1	35.55	35.65	-1	1,388	-0.07%
2024/01/18	1	34.65	0	0.00	34.60	1	1,382	0.07%
2024/01/17	1	35.40	0	0.00	35.00	1	1,389	0.07%
2024/01/15	0	0.00	1	36.60	36.50	-1	1,353	-0.07%
2024/01/12	1.3	36.30	0	0.00	36.30	1.3	1,363	0.10%
2024/01/11	0.2	37.35	0	0.00	36.80	0.2	1,350	0.02%
2024/01/10	0	0.00	25	37.93	37.60	-25	1,310	-1.91%
2024/01/09	47.3	37.49	24	38.15	37.50	23.3	1,242	1.87%
2024/01/08	1	37.25	3	37.48	37.45	-2	1,071	-0.19%
2024/01/05	1	36.15	0	0.00	36.00	1	1,006	0.10%
2024/01/02	0	0.00	1	36.50	36.75	-1	1,000	-0.10%
2023/12/28	0	0.00	1	35.85	35.80	-1	1,029	-0.10%
2023/12/26	5	35.72	0	0.00	35.95	5	1,065	0.47%
2023/12/25	0	0.00	1	36.45	35.95	-1	1,048	-0.10%
2023/12/21	0	0.00	10	34.85	35.15	-10	1,004	-1.00%
2023/12/18	1	35.40	0	0.00	35.55	1	1,002	0.10%
2023/12/15	0	0.00	1	36.05	35.80	-1	1,000	-0.10%
2023/12/14	0	36.05	0	0.00	35.85	0	987	0.00%
2023/12/13	0	0.00	1	36.15	36.10	-1	983	-0.10%
2023/12/12	0	0.00	2	36.45	36.70	-2	948	-0.21%
2023/12/06	1	35.25	0	0.00	35.25	1	964	0.10%
2023/12/04	0	0.00	3	35.55	35.65	-3	924	-0.32%
2023/11/30	3	35.80	0	0.00	35.80	3	909	0.33%
2023/11/28	3.1	34.85	0	0.00	34.85	3.1	853	0.36%
2023/11/27	0	0.00	5	34.75	34.35	-5	847	-0.59%
2023/11/22	1	34.20	0	0.00	34.20	1	840	0.12%
2023/11/16	10	33.40	0	0.00	33.50	10	848	1.18%
2023/11/01	3	31.80	0	0.00	31.85	3	954	0.32%
2023/10/24	7	32.46	4	32.30	32.35	3	1,000	0.30%
2023/10/23	0.1	32.60	0	0.00	32.50	0.1	1,014	0.01%
2023/10/20	1	32.00	0	0.00	32.30	1	1,043	0.10%
2023/10/19	3	33.10	0	0.00	32.95	3	1,066	0.28%
2023/10/06	1	35.10	1	34.85	34.85	0	1,126	0.00%
2023/10/05	1	35.00	1	34.90	34.90	0	1,109	0.00%
2023/10/02	3	34.68	0	0.00	34.55	3	1,153	0.26%
2023/09/27	2	34.90	0	0.00	34.75	2	1,209	0.17%
2023/09/19	1	36.20	0	0.00	35.75	1	1,360	0.07%
2023/09/14	0	0.00	6	36.05	36.20	-6	1,423	-0.42%
2023/09/12	7	36.53	10	36.30	36.15	-3	1,463	-0.20%
2023/09/08	0	0.00	3	34.83	34.75	-3	1,453	-0.21%
2023/08/28	4	33.98	0	0.00	33.90	4	1,697	0.24%
2023/08/24	4	35.24	0	0.00	35.10	4	1,714	0.23%
2023/08/11	0.1	34.80	0	0.00	34.65	0.1	1,864	0.01%
2023/07/28	0	0.00	2	38.25	38.25	-2	2,213	-0.09%
2023/07/26	0	0.00	13	38.05	37.85	-13	2,248	-0.58%
2023/07/25	0	0.00	10	37.82	38.20	-10	2,271	-0.44%
2023/07/24	15	36.64	0	0.00	36.50	15	2,286	0.66%
2023/07/21	5	37.79	0	0.00	37.70	5	2,288	0.22%
2023/07/19	1	37.95	0	0.00	37.80	1	2,346	0.04%
2023/07/18	20	38.89	0	0.00	38.15	20	2,410	0.83%
2023/07/17	1	37.80	0	0.00	38.85	1	2,494	0.04%
2023/07/13	1	38.50	0	0.00	38.55	1	2,629	0.04%
2023/07/11	5	38.04	0	0.00	38.00	5	2,786	0.18%
2023/07/10	10	38.45	0	0.00	38.35	10	3,103	0.32%
2023/07/07	26	39.25	23	38.58	38.55	3	3,329	0.09%
2023/07/06	2	40.15	0.2	40.45	40.10	1.8	3,334	0.05%
2023/07/05	5	40.45	0	0.00	40.45	5	3,396	0.15%
2023/07/03	30	41.50	5	41.35	41.30	25	3,772	0.66%
2023/06/30	14	41.33	18	41.61	41.70	-4	4,439	-0.09%
2023/06/27	4	40.34	0	0.00	40.60	4	4,810	0.08%
2023/06/20	1	40.30	0	0.00	40.50	1	4,856	0.02%
2023/06/19	1	40.25	1	40.95	40.90	0	4,858	0.00%
2023/06/16	5	40.36	0	0.00	40.35	5	4,861	0.10%
2023/06/15	4	40.63	0	0.00	40.75	4	4,831	0.08%
2023/06/14	0	0.00	3	41.50	41.45	-3	4,806	-0.06%
2023/06/13	2	40.53	0	0.00	40.65	2	4,812	0.04%
2023/06/12	4	41.35	0	0.00	40.80	4	4,789	0.08%
2023/06/09	0	0.00	1	41.45	41.65	-1	4,768	-0.02%
2023/06/08	0	0.00	0	42.75	42.25	0	4,755	0.00%
2023/06/07	5	43.50	0	0.00	43.30	5	4,805	0.10%
2023/06/01	1	42.60	0	0.00	42.80	1	4,982	0.02%
2023/05/30	3	42.18	0	0.00	42.10	3	4,999	0.06%
2023/05/26	0	0.00	3	41.90	41.95	-3	5,048	-0.06%
2023/05/16	0	0.00	1	42.35	42.30	-1	5,268	-0.02%
2023/05/15	1	42.15	1	42.20	42.00	0	5,303	0.00%
2023/05/12	2	41.38	1	42.15	42.10	1	5,360	0.02%
2023/05/11	0	0.00	19	42.01	41.60	-19	5,493	-0.35%
2023/05/10	16	43.26	2	42.75	42.85	14	5,535	0.25%
2023/05/09	0	0.00	2	44.13	43.10	-2	5,702	-0.04%
2023/05/08	0	0.00	19	44.02	44.20	-19	5,686	-0.33%
2023/05/05	4	45.25	8	45.05	44.50	-4	5,678	-0.07%
2023/05/04	8	44.24	1	43.90	44.15	7	5,590	0.13%
2023/05/03	0.1	42.50	0	0.00	42.25	0.1	5,580	0.00%
2023/05/02	1	43.55	0	0.00	43.20	1	5,625	0.02%
2023/04/28	1	43.60	1	43.35	43.10	0	5,616	0.00%
2023/04/27	1	42.15	0	0.00	43.25	1	5,579	0.02%
2023/04/25	0	0.00	5	42.76	42.10	-5	5,505	-0.09%
2023/04/24	0	0.00	1	42.30	42.25	-1	5,459	-0.02%
2023/04/21	4	42.45	0	0.00	42.05	4	5,467	0.07%
2023/04/20	1	44.02	1	44.50	43.50	0	5,397	0.00%
2023/04/19	6	44.48	1	44.40	44.25	5	5,314	0.09%
2023/04/18	11	45.25	0	0.00	44.50	11	5,249	0.21%
2023/04/17	0	0.00	1	45.55	45.85	-1	5,204	-0.02%
2023/04/14	6	45.78	1.1	45.11	45.00	4.9	5,141	0.10%
2023/04/13	17	47.34	7	46.78	46.00	10	5,034	0.20%
2023/04/12	5	46.43	13	46.54	47.50	-8	4,688	-0.17%
2023/04/11	8	45.05	8	45.58	45.95	0	4,455	0.00%
2023/04/10	4	45.35	10	45.02	45.05	-6	4,405	-0.14%
2023/04/07	0	0.00	11	45.84	45.90	-11	4,316	-0.25%
2023/04/06	12	46.91	2	46.48	46.30	10	4,189	0.24%
2023/03/31	34	46.11	40	46.15	46.35	-6	3,907	-0.15%
2023/03/30	19.1	44.62	3	44.13	44.30	16.1	3,218	0.50%
2023/03/28	0	0.00	0.1	42.70	42.65	-0.1	2,877	0.00%
2023/03/27	0.1	43.40	0	0.00	43.50	0.1	2,812	0.00%
2023/03/23	4	42.63	1	43.00	42.80	3	2,771	0.11%
2023/03/22	1	42.20	2	42.53	42.65	-1	2,774	-0.04%
2023/03/21	1	41.90	0	0.00	42.30	1	2,779	0.04%
2023/03/15	0	0.00	2	41.70	41.70	-2	3,104	-0.06%
2023/03/10	1	41.80	0.1	41.90	41.80	0.9	3,666	0.02%
2023/03/09	4	44.88	6	43.30	43.00	-2	3,806	-0.05%
2023/03/08	5.1	43.85	2	44.05	44.20	3.1	3,857	0.08%
2023/03/06	0	0.00	4	43.19	43.55	-4	3,847	-0.10%
2023/03/03	0	0.00	8	42.48	42.50	-8	3,820	-0.21%
2023/03/01	0	0.00	26	42.24	42.20	-26	3,834	-0.68%
2023/02/24	2	42.30	15	42.14	41.85	-13	3,842	-0.34%
2023/02/23	1	43.00	2	43.08	43.00	-1	3,805	-0.03%
2023/02/22	1	42.95	2	43.00	42.90	-1	3,824	-0.03%
2023/02/21	1	44.85	12	44.79	44.00	-11	3,899	-0.28%
2023/02/20	2	44.28	18	44.20	44.30	-16	3,878	-0.41%
2023/02/17	0.1	43.65	2	43.43	43.70	-1.9	3,834	-0.05%
2023/02/16	0	0.00	3	43.13	43.40	-3	3,842	-0.08%
2023/02/15	3	43.62	3	43.75	42.70	0	3,947	0.00%
2023/02/14	2	42.80	1	43.00	42.90	1	3,942	0.03%
2023/02/13	2.5	42.92	3	43.12	43.40	-0.5	3,999	-0.01%
2023/02/10	4	43.25	2	43.43	43.10	2	4,026	0.05%
2023/02/09	8.8	44.34	17	44.28	43.80	-8.2	4,009	-0.20%
2023/02/08	2	43.55	13	43.64	43.60	-11	3,868	-0.28%
2023/02/07	14	43.21	25	43.24	43.00	-11	3,791	-0.29%
2023/02/06	5	41.92	0.2	42.20	41.65	4.8	3,598	0.13%
2023/02/03	5	42.50	2	42.83	42.55	3	3,574	0.08%
2023/02/02	0	0.00	7	42.90	42.65	-7	3,545	-0.20%
2023/02/01	9.2	42.46	10	43.07	42.00	-0.8	3,507	-0.02%
2023/01/31	0	0.00	9	41.53	41.85	-9	3,415	-0.26%
2023/01/30	0	0.00	2.1	40.32	40.55	-2.1	3,377	-0.06%
2023/01/16	1.1	39.40	0	0.00	39.20	1.1	3,387	0.03%
2023/01/12	1	39.85	0	0.00	39.80	1	3,474	0.03%
2023/01/11	0	0.00	3	41.22	40.30	-3	3,543	-0.08%
2023/01/10	1	40.25	1	40.20	40.20	0	3,518	0.00%
2023/01/09	2	40.20	0	0.00	40.50	2	3,518	0.06%
2023/01/05	1	40.40	1	40.40	39.80	0	3,528	0.00%
2023/01/03	1	39.10	0	0.00	39.00	1	3,487	0.03%
2022/12/29	1	38.35	0	0.00	38.35	1	3,502	0.03%
2022/12/28	1.2	38.34	0	0.00	38.00	1.2	3,531	0.03%
2022/12/26	1	39.65	0	0.00	39.65	1	3,502	0.03%
2022/12/23	6	39.65	0	0.00	39.50	6	3,519	0.17%
2022/12/22	0	0.00	1	40.10	40.25	-1	3,509	-0.03%
2022/12/21	1	40.00	0	0.00	39.95	1	3,529	0.03%
2022/12/20	0.2	40.05	0.1	39.90	39.80	0.2	3,548	0.00%
2022/12/19	1	41.10	0	0.00	40.80	1	3,549	0.03%
2022/12/16	9	41.08	1	41.10	40.95	8	3,554	0.23%
2022/12/15	1.2	41.79	0	0.00	41.70	1.2	3,543	0.03%
2022/12/14	0	0.00	1	41.50	41.65	-1	3,554	-0.03%
2022/12/13	4	40.78	0	0.00	40.50	4	3,514	0.11%
2022/12/12	1	41.25	1	41.50	41.10	0	3,510	0.00%
2022/12/09	23.3	41.91	1	42.60	41.05	22.3	3,507	0.64%
2022/12/08	1	44.15	12	43.83	43.45	-11	3,377	-0.33%
2022/12/07	2	43.30	3	43.72	43.05	-1	3,335	-0.03%
2022/12/06	30.1	45.37	35	45.42	44.70	-5	3,263	-0.15%
2022/12/05	30	44.58	26	45.12	44.70	4	3,003	0.13%
2022/12/02	5.3	44.67	1	45.20	44.60	4.3	2,832	0.15%
2022/12/01	11	44.51	20	44.37	44.50	-9	2,700	-0.33%
2022/11/30	5	43.50	12	43.08	42.85	-7	2,556	-0.27%
2022/11/29	1	41.40	0	0.00	41.50	1	2,524	0.04%
2022/11/28	0	0.00	4	41.29	41.60	-4	2,583	-0.15%
2022/11/23	2	39.88	0	0.00	39.85	2	2,988	0.07%
2022/11/22	1	41.00	0	0.00	40.50	1	2,995	0.03%
2022/11/18	3	41.38	0	0.00	41.00	3	3,041	0.10%
2022/11/17	0	0.00	25.8	42.28	42.10	-25.8	3,030	-0.85%
2022/11/16	5	41.35	2	41.15	41.25	3	2,924	0.10%
2022/11/15	28	40.54	8	40.40	40.35	20	2,859	0.70%
2022/11/11	1	40.70	0	0.00	41.40	1	2,872	0.03%
2022/11/10	4	39.73	11	39.64	41.00	-7	2,796	-0.25%
2022/11/08	2	40.05	0	0.00	39.60	2	2,859	0.07%
2022/11/07	3	39.05	2	38.95	38.80	1	2,811	0.04%
2022/11/03	4	38.06	4	38.29	38.20	0	2,878	0.00%
2022/11/01	6	36.75	4	37.24	37.25	2	2,951	0.07%
2022/10/31	1	36.75	1	36.65	36.40	0	2,967	0.00%
2022/10/28	2.1	36.17	1	37.50	36.50	1.1	2,983	0.04%
2022/10/27	2	37.38	1	37.55	37.65	1	2,988	0.03%
2022/10/26	2	38.48	5	37.95	37.05	-3	3,055	-0.10%
2022/10/25	3	38.45	0	0.00	38.45	3	3,084	0.10%
2022/10/24	0	0.00	1	38.60	38.20	-1	3,116	-0.03%
2022/10/21	0	0.00	1	38.05	37.60	-1	3,166	-0.03%
2022/10/20	3	38.98	2	38.90	38.00	1	3,197	0.03%
2022/10/19	1	39.00	0	0.00	38.90	1	3,194	0.03%
2022/10/18	0	0.00	1	37.15	37.00	-1	3,188	-0.03%
2022/10/17	4	35.58	0	0.00	36.55	4	3,312	0.12%
2022/10/14	0	0.00	10	36.11	36.35	-10	3,355	-0.30%
2022/10/13	5.2	35.57	0	0.00	34.90	5.2	3,402	0.15%
2022/10/12	1	37.20	0	0.00	37.15	1	3,431	0.03%
2022/10/11	3	37.10	0	0.00	37.20	3	3,473	0.09%
2022/10/07	6	39.28	3	39.45	39.10	3	3,544	0.08%
2022/10/05	0.3	39.50	0	0.00	38.70	0.3	3,719	0.01%
2022/10/04	0	0.00	2	38.40	38.45	-2	3,730	-0.05%
2022/10/03	0.1	37.60	0	0.00	37.65	0.1	3,741	0.00%
2022/09/28	0.1	36.60	21	36.00	35.90	-20.9	3,859	-0.54%
2022/09/26	10.1	38.00	1	37.85	37.50	9.1	3,884	0.23%
2022/09/23	0	0.00	3	39.25	39.00	-3	3,951	-0.08%
2022/09/21	4	39.36	0	0.00	39.55	4	4,029	0.10%
2022/09/19	4	40.09	3	40.02	40.05	1	4,252	0.02%
2022/09/16	0	0.00	3	41.17	40.70	-3	4,372	-0.07%
2022/09/14	1	42.05	0	0.00	42.45	1	4,515	0.02%
2022/09/13	7	41.79	10	42.15	42.80	-3	4,599	-0.07%
2022/09/08	7	41.79	2	41.78	41.55	5	4,817	0.10%
2022/09/07	5	41.20	0	0.00	41.20	5	5,027	0.10%
2022/09/06	4	41.69	0	0.00	40.80	4	5,431	0.07%
2022/09/05	13	43.59	0	0.00	41.85	13	5,500	0.24%
2022/09/02	3.4	43.47	0	0.00	44.00	3.4	5,465	0.06%
2022/09/01	3	44.38	7	42.87	42.60	-4	5,552	-0.07%
2022/08/31	11	43.17	16.1	43.46	43.70	-5.1	5,750	-0.09%
2022/08/30	6	42.21	10	41.70	42.15	-4	5,832	-0.07%
2022/08/29	6	40.13	8	40.46	40.45	-2	6,552	-0.03%
2022/08/26	11	42.03	5	41.91	41.80	6	6,924	0.09%
2022/08/25	1	40.95	0	0.00	40.95	1	7,712	0.01%
2022/08/24	4	41.28	0	0.00	40.35	4	7,971	0.05%
2022/08/23	3	40.62	6	41.03	41.00	-3	8,142	-0.04%
2022/08/22	3	41.18	0	0.00	40.75	3	8,267	0.04%
2022/08/19	2	41.38	0	0.00	41.25	2	8,258	0.02%
2022/08/18	2	41.53	2	41.50	41.60	0	8,270	0.00%
2022/08/17	9	41.18	3	41.32	41.10	6	8,253	0.07%
2022/08/16	6	42.12	6	41.88	41.75	0	8,245	0.00%
2022/08/15	2	41.65	3	41.53	41.50	-1	8,183	-0.01%
2022/08/11	10	40.78	0.5	40.10	40.10	9.5	8,125	0.12%
2022/08/10	0	0.00	1	40.90	40.75	-1	8,086	-0.01%
2022/08/09	0	0.00	2	40.00	40.65	-2	8,024	-0.02%
2022/08/08	10	39.70	5	39.25	39.80	5	7,978	0.06%
2022/08/05	1	38.10	0	0.00	38.55	1	7,939	0.01%
2022/08/04	2	36.85	10	37.23	37.25	-8	7,932	-0.10%
2022/08/02	0	0.00	6	37.98	38.30	-6	7,931	-0.08%
2022/08/01	5	39.95	1	40.00	39.75	4	7,891	0.05%
2022/07/29	4	39.26	1	39.30	39.15	3	7,858	0.04%
2022/07/27	9.1	38.02	6	37.73	38.55	3.1	7,808	0.04%
2022/07/26	10	38.62	1	38.25	38.15	9	7,807	0.12%
2022/07/25	5	37.95	15	38.05	38.00	-10	7,763	-0.13%
2022/07/22	10	37.50	1	37.05	37.05	9	7,746	0.12%
2022/07/21	1	35.75	2	35.95	36.15	-1	7,640	-0.01%
2022/07/20	6.2	36.01	0	0.00	35.50	6.2	7,618	0.08%
2022/07/19	3	35.30	0	0.00	36.10	3	7,579	0.04%
2022/07/18	2	35.88	0	0.00	35.65	2	7,549	0.03%
2022/07/14	6	34.33	19	34.93	35.75	-13	7,460	-0.17%
2022/07/13	10	37.45	0	0.00	37.30	10	7,326	0.14%
2022/07/12	3	38.00	0	0.00	37.40	3	7,309	0.04%
2022/07/11	1	39.65	10	39.85	39.70	-9	7,307	-0.12%
2022/07/07	8.2	37.60	0	0.00	38.45	8.2	7,713	0.11%
2022/07/05	6	39.64	0	0.00	39.80	6	8,146	0.07%
2022/07/04	2.5	38.84	2	38.90	38.80	0.5	8,498	0.01%
2022/07/01	1	41.70	0	0.00	38.80	1	8,901	0.01%
2022/06/30	2	42.20	0	0.00	41.70	2	8,885	0.02%
2022/06/27	11	45.51	28	45.61	45.60	-17	9,628	-0.18%
2022/06/24	25	43.72	0	0.00	44.85	25	9,490	0.26%
2022/06/23	1	41.80	0	0.00	42.75	1	9,384	0.01%
2022/06/22	0	0.00	1	42.95	42.80	-1	9,358	-0.01%
2022/06/21	14	44.67	26	44.22	45.45	-12	9,373	-0.13%
2022/06/20	17	45.01	5	43.28	42.65	12	9,360	0.13%
2022/06/17	10	45.15	4	45.39	45.90	6	9,340	0.06%
2022/06/16	2	46.48	8.1	45.63	45.05	-6.1	9,253	-0.07%
2022/06/15	91	48.16	126	47.70	46.50	-35	9,064	-0.39%	大賣/
2022/06/14	12	46.27	10	46.65	46.80	2	8,648	0.02%
2022/06/13	19	45.53	2	46.50	46.25	17	8,523	0.20%
2022/06/10	78	47.29	36	46.88	46.85	42	8,453	0.50%
2022/06/09	37	47.20	59	47.54	46.90	-22	8,270	-0.27%
2022/06/08	40	46.67	40	46.41	46.45	0	7,865	0.00%
2022/06/07	85.5	47.85	88	47.61	46.80	-2.5	7,610	-0.03%
2022/06/06	44	46.87	43	46.09	46.00	1	6,831	0.01%
2022/06/02	83	46.08	75	46.28	47.15	8	6,442	0.12%
2022/06/01	26	43.88	20	43.75	43.25	6	5,640	0.11%
2022/05/31	8	43.12	35	43.32	43.30	-27	5,373	-0.50%
2022/05/30	3.1	42.36	2	42.33	42.30	1.1	5,287	0.02%
2022/05/27	0	0.00	31	40.41	40.60	-31	5,150	-0.60%
2022/05/26	1	41.75	1	40.90	40.00	0	5,173	0.00%
2022/05/25	2	39.90	0	0.00	40.00	2	5,144	0.04%
2022/05/24	0	0.00	5	41.35	39.25	-5	5,178	-0.10%
2022/05/23	6	41.57	7	41.11	40.70	-1	5,144	-0.02%
2022/05/12	1.1	38.20	0	0.00	38.00	1.1	5,301	0.02%
2022/05/05	5	40.95	0	0.00	40.85	5	6,053	0.08%
2022/05/04	1	39.70	0	0.00	39.80	1	6,258	0.02%
2022/05/03	6	40.37	6	41.00	40.20	0	6,536	0.00%
2022/04/28	1	40.40	0	0.00	39.30	1	6,630	0.02%
2022/04/27	11	39.21	0	0.00	39.40	11	6,799	0.16%
2022/04/25	4	40.70	0	0.00	40.85	4	6,974	0.06%
2022/04/21	0	0.00	5	41.90	42.10	-5	7,023	-0.07%
2022/04/20	7	41.06	5	41.40	41.00	2	7,015	0.03%
2022/04/18	5	40.65	0	0.00	40.35	5	7,054	0.07%
2022/04/13	59	44.46	64	45.18	43.75	-5	7,047	-0.07%
2022/04/12	18	43.30	19	43.37	43.45	-1	6,629	-0.02%
2022/04/11	36	43.89	49	43.72	42.55	-13	6,476	-0.20%
2022/04/08	40	43.19	30	43.45	43.80	10	6,156	0.16%
2022/04/07	40	43.02	46	43.52	42.95	-6	5,796	-0.10%
2022/04/06	0	0.00	1	40.55	40.40	-1	5,378	-0.02%
2022/04/01	91	43.43	41	43.61	41.50	50	5,326	0.94%
2022/03/31	11	41.94	21	42.05	42.70	-10	4,699	-0.21%
2022/03/30	0	0.00	1	40.95	40.95	-1	4,508	-0.02%
2022/03/29	20	39.90	0	0.00	39.90	20	4,507	0.44%
2022/03/25	0	0.00	21	41.21	41.15	-21	4,505	-0.47%
2022/03/24	2	41.03	0	0.00	40.55	2	4,467	0.04%
2022/03/23	1	40.95	1	41.45	41.25	0	4,439	0.00%
2022/03/22	17	41.60	1	41.50	41.15	16	4,403	0.36%
2022/03/18	0	39.70	0	0.00	39.05	0	4,386	0.00%
2022/03/17	0	0.00	1	39.00	38.80	-1	4,468	-0.02%
2022/03/16	0	0.00	2	37.80	37.75	-2	4,609	-0.04%
2022/03/07	1	37.60	0	0.00	37.10	1	5,357	0.02%
2022/03/04	0	0.00	1	40.05	39.05	-1	5,446	-0.02%
2022/03/03	9	40.16	1	41.40	39.80	8	5,537	0.14%
2022/03/02	1	39.70	0	0.00	39.95	1	5,566	0.02%
2022/03/01	0	0.00	1	40.40	40.50	-1	5,708	-0.02%
2022/02/24	10	40.00	0	0.00	38.60	10	6,108	0.16%
2022/02/22	1	40.10	21	40.03	39.70	-20	6,348	-0.32%
2022/02/21	1	40.80	0	0.00	40.80	1	6,731	0.01%
2022/02/16	21	41.81	20	41.90	42.05	1	7,729	0.01%
2022/02/14	0	0.00	0.1	39.60	39.40	-0.1	7,968	0.00%
2022/02/11	0	0.00	2	41.20	40.75	-2	8,079	-0.02%
2022/02/09	1	42.30	5	42.13	42.00	-4	8,151	-0.05%
2022/02/08	49.1	42.56	49	42.80	42.50	0.1	8,338	0.00%
2022/02/07	16	41.00	16	41.76	41.90	0	8,113	0.00%
2022/01/26	19	39.72	17	39.59	39.30	2	7,866	0.03%
2022/01/25	17	39.73	15	39.01	38.50	2	7,821	0.03%
2022/01/24	1	38.55	0	0.00	38.20	1	7,673	0.01%
2022/01/20	8	39.39	7	40.05	39.45	1	7,757	0.01%
2022/01/19	1	38.95	1	39.25	38.20	0	7,660	0.00%
2022/01/18	0	0.00	1	36.45	36.85	-1	7,727	-0.01%
2022/01/17	2	37.05	2	36.95	37.05	0	7,792	0.00%
2022/01/10	0	0.00	0.1	37.90	37.45	-0.1	7,749	0.00%
2022/01/07	12	38.43	0	0.00	37.30	12	7,774	0.15%
2022/01/06	1.3	38.09	10	39.30	38.50	-8.7	7,781	-0.11%
2022/01/05	0	0.00	6	40.00	39.90	-6	7,727	-0.08%
2022/01/04	0	0.00	2	40.00	39.85	-2	7,774	-0.03%
2021/12/30	2	39.95	0	0.00	39.95	2	7,824	0.03%
2021/12/24	2	40.85	1	40.90	39.95	1	8,359	0.01%
2021/12/23	1	41.90	2	41.28	41.15	-1	8,360	-0.01%
2021/12/22	5	41.83	6	41.60	41.40	-1	8,433	-0.01%
2021/12/21	2	41.05	0	0.00	40.95	2	8,597	0.02%
2021/12/17	13.5	40.56	17	40.31	40.00	-3.5	8,562	-0.04%
2021/12/16	1	41.10	0	0.00	41.20	1	8,485	0.01%
2021/12/15	4	40.95	4	41.10	41.15	0	8,434	0.00%
2021/12/14	3	42.00	0	0.00	40.90	3	8,390	0.04%
2021/12/13	5	43.74	2	43.63	43.00	3	8,274	0.04%
2021/12/09	1	44.90	1	46.50	44.50	0	8,038	0.00%
2021/12/08	2	46.25	1	45.85	45.15	1	7,958	0.01%
2021/12/07	16	45.51	24	45.63	45.85	-8	7,912	-0.10%
2021/12/06	5	45.49	3	45.50	45.45	2	7,813	0.03%
2021/12/03	0	0.00	11	44.51	44.50	-11	7,663	-0.14%
2021/12/02	2	44.10	0	0.00	43.05	2	7,505	0.03%
2021/11/30	0.1	43.85	1	43.55	43.40	-0.9	7,356	-0.01%
2021/11/29	1	42.80	0	0.00	42.25	1	7,265	0.01%
2021/11/25	0	0.00	6	44.74	44.95	-6	7,006	-0.09%
2021/11/24	3	44.90	1	45.50	45.15	2	6,847	0.03%
2021/11/22	5	43.20	3	43.22	43.00	2	6,432	0.03%
2021/11/19	2	43.25	7	43.75	43.65	-5	6,353	-0.08%
2021/11/18	14	45.13	15	45.61	44.10	-1	6,144	-0.02%
2021/11/17	2	44.05	4	43.83	43.50	-2	5,726	-0.03%
2021/11/16	31.3	43.14	32	43.73	42.05	-0.8	5,502	-0.01%
2021/11/15	8	40.76	18	40.29	41.55	-10	4,984	-0.20%
2021/11/12	12	38.94	0	0.00	37.80	12	4,667	0.26%
2021/11/11	8	40.76	10	40.59	39.00	-2	4,548	-0.04%
2021/11/10	17	39.61	6	39.44	39.50	11	4,331	0.25%
2021/11/09	3	39.30	2	38.30	38.85	1	4,179	0.02%
2021/11/08	3	39.08	6	38.18	38.00	-3	4,063	-0.07%
2021/11/05	1	39.20	15	39.23	39.80	-14	3,986	-0.35%
2021/11/04	0	0.00	6.2	38.01	38.20	-6.2	3,769	-0.16%
2021/11/03	1	37.50	2	37.48	37.00	-1	3,715	-0.03%
2021/11/02	12	37.66	8	37.98	37.10	4	3,701	0.11%
2021/11/01	7	38.17	0	0.00	37.70	7	3,523	0.20%
2021/10/29	1	37.15	5	37.38	37.10	-4	3,433	-0.12%
2021/10/28	5	36.16	1	37.40	35.70	4	3,373	0.12%
2021/10/27	6	35.48	6	36.17	36.60	0	3,439	0.00%
2021/10/26	13	35.33	24	35.40	35.70	-11	3,391	-0.32%
2021/10/25	3	33.77	0	0.00	33.85	3	3,153	0.10%
2021/10/22	1	32.10	0	0.00	32.00	1	3,071	0.03%
2021/10/21	0	0.00	1	33.00	32.25	-1	3,112	-0.03%
2021/10/19	0	0.00	1	32.65	33.00	-1	3,099	-0.03%
2021/10/15	1	32.50	1	32.35	32.10	0	3,100	0.00%
2021/10/14	2	31.78	0	0.00	31.85	2	3,070	0.07%
2021/10/13	3	30.40	2	30.25	30.25	1	3,034	0.03%
2021/10/08	2	33.90	4	33.08	32.45	-2	2,967	-0.07%
2021/10/07	0	0.00	4	33.54	33.05	-4	2,948	-0.14%
2021/10/06	10	33.61	4	34.08	33.00	6	2,963	0.20%
2021/10/05	14	34.01	14	34.21	32.70	0	2,869	0.00%
2021/10/04	0	0.00	8	32.50	33.10	-8	2,536	-0.32%
2021/10/01	13	32.50	4	33.00	30.85	9	2,491	0.36%
2021/09/29	9	33.34	8	33.51	32.00	1	2,568	0.04%
2021/09/28	11	33.57	7	32.80	32.80	4	2,567	0.16%
2021/09/27	1	31.35	0	0.00	31.70	1	2,393	0.04%
2021/09/22	0	0.00	1	30.10	30.10	-1	2,500	-0.04%
2021/09/15	2	32.55	0	0.00	31.95	2	2,544	0.08%
2021/09/08	0	0.00	1	30.05	29.80	-1	2,374	-0.04%
2021/09/06	1	32.65	1	31.60	31.75	0	2,365	0.00%
2021/09/02	0	0.00	2	31.55	32.00	-2	2,337	-0.09%
2021/09/01	2	31.20	0	0.00	31.10	2	2,301	0.09%
2021/08/31	0	0.00	1	31.10	30.75	-1	2,302	-0.04%
2021/08/24	1	31.15	0	0.00	30.85	1	2,252	0.04%
2021/08/20	2	29.05	1	29.10	29.00	1	2,254	0.04%
2021/08/19	3	30.25	4	29.45	29.10	-1	2,296	-0.04%
2021/08/18	5	28.98	4	29.80	31.10	1	2,330	0.04%
2021/08/11	10	31.90	1	31.80	31.05	9	2,300	0.39%
2021/08/10	2	33.35	7	33.20	32.90	-5	2,272	-0.22%
2021/08/06	0	0.00	2	37.00	36.50	-2	2,215	-0.09%
2021/08/05	20	38.34	6	38.42	38.25	14	2,210	0.63%
2021/08/04	2	38.75	0	0.00	38.35	2	2,225	0.09%
2021/08/03	5	38.73	0	0.00	38.70	5	2,185	0.23%
2021/08/02	8	38.67	7	38.80	39.20	1	2,114	0.05%
2021/07/30	0	0.00	2	36.45	36.50	-2	1,928	-0.10%
2021/07/29	0	0.00	1	35.20	35.00	-1	1,859	-0.05%
2021/07/27	2	36.15	9	36.80	35.10	-7	1,864	-0.38%
2021/07/26	1	35.80	6.1	36.26	35.50	-5.1	1,836	-0.28%
2021/07/23	1	35.80	1	34.80	35.55	0	1,828	0.00%
2021/07/22	0.1	34.20	0	0.00	33.85	0.1	1,816	0.00%
2021/07/21	22	34.42	8	33.30	33.25	14	1,806	0.78%
2021/07/20	2	34.28	2	34.05	34.05	0	1,768	0.00%
2021/07/19	1	35.10	0	0.00	35.05	1	1,759	0.06%
2021/07/16	1	35.40	0	0.00	35.65	1	1,774	0.06%
2021/07/14	4	35.73	0	0.00	35.35	4	1,777	0.23%
2021/07/13	1	38.05	2	38.83	36.95	-1	1,760	-0.06%
2021/07/12	2	37.15	0	0.00	37.10	2	1,705	0.12%
2021/07/09	3	37.33	0	0.00	36.90	3	1,695	0.18%
2021/07/08	2	38.50	2	38.40	37.95	0	1,702	0.00%
2021/07/07	2	38.23	0	0.00	37.55	2	1,709	0.12%
2021/07/06	8.2	39.28	3	40.23	38.45	5.2	1,717	0.30%
2021/07/05	2	36.43	4	36.91	38.35	-2	1,591	-0.13%
2021/07/02	2	34.70	2	35.08	34.90	0	1,550	0.00%
2021/07/01	20	35.50	1	36.40	35.00	19	1,602	1.19%
2021/06/30	0	0.00	2	35.63	35.80	-2	1,688	-0.12%
2021/06/29	1	33.20	0	0.00	33.05	1	1,671	0.06%
2021/06/28	0	0.00	2	32.28	33.90	-2	1,655	-0.12%
2021/06/24	0	0.00	5	30.38	30.00	-5	1,635	-0.31%
2021/06/17	3	29.83	0	0.00	30.00	3	1,677	0.18%
2021/06/15	0	0.00	1	30.20	30.50	-1	1,708	-0.06%
2021/06/11	0	0.00	2	30.55	30.35	-2	1,718	-0.12%
2021/06/03	1	30.10	0	0.00	30.10	1	1,814	0.06%
2021/06/02	0	0.00	6	30.05	30.15	-6	1,846	-0.32%
2021/05/27	7	31.07	5	32.50	30.50	2	1,913	0.10%
2021/05/26	0	0.00	1	31.30	32.20	-1	1,915	-0.05%
2021/05/25	5	27.15	0	0.00	29.30	5	1,935	0.26%
2021/05/18	6	25.75	1	26.00	27.25	5	2,211	0.23%
2021/05/17	1	24.50	3	24.45	24.80	-2	2,232	-0.09%
2021/05/14	3	28.30	0	0.00	26.35	3	2,227	0.13%
2021/05/13	1	25.50	1	26.85	27.00	0	2,215	0.00%
2021/05/12	0	0.00	7	29.81	27.75	-7	2,197	-0.32%
2021/05/11	2	31.75	0	0.00	30.80	2	2,215	0.09%
2021/05/06	0	0.00	0.1	34.40	34.40	-0.1	2,272	0.00%
2021/05/04	1	33.15	1	34.50	32.90	0	2,364	0.00%
2021/05/03	0	0.00	5	36.20	35.00	-5	2,360	-0.21%
2021/04/28	0.4	37.40	0	0.00	37.30	0.4	2,374	0.01%
2021/04/23	1	38.40	5	37.90	38.00	-4	2,436	-0.16%
2021/04/22	3	38.43	11	37.70	37.70	-8	2,468	-0.32%
2021/04/21	0	0.00	7.4	38.56	38.60	-7.4	2,455	-0.30%
2021/04/19	1	38.95	0	0.00	38.95	1	2,522	0.04%
2021/04/16	2	39.25	0	0.00	39.30	2	2,593	0.08%
2021/04/15	0	0.00	1	38.70	38.90	-1	2,616	-0.04%
2021/04/14	5	38.60	3	38.63	38.50	2	2,618	0.08%
2021/04/13	1	39.00	0	0.00	38.80	1	2,642	0.04%
2021/04/12	2.2	40.00	1	41.80	39.75	1.2	2,657	0.05%
2021/04/09	2	41.98	0	0.00	41.65	2	2,658	0.08%
2021/04/08	4	43.23	0	0.00	43.80	4	2,631	0.15%
2021/04/07	3	43.00	1	42.70	43.60	2	2,621	0.08%
2021/04/06	3	43.38	19	43.06	44.00	-16	2,567	-0.62%
2021/03/31	0	0.00	3	38.32	38.20	-3	2,574	-0.12%
2021/03/30	0	0.00	2	39.25	39.10	-2	2,591	-0.08%
2021/03/29	1	37.70	0	0.00	39.70	1	2,588	0.04%
2021/03/24	5	37.50	0	0.00	37.45	5	2,662	0.19%
2021/03/23	2	38.43	0	0.00	38.25	2	2,673	0.07%
2021/03/22	2	39.20	1	39.15	39.15	1	2,662	0.04%
2021/03/19	1	40.10	3	40.13	40.05	-2	2,679	-0.07%
2021/03/17	1	39.55	0	0.00	39.45	1	2,710	0.04%
2021/03/15	1	39.80	0	0.00	39.90	1	2,774	0.04%
2021/03/12	2	40.00	2	39.40	39.40	0	2,845	0.00%
2021/03/11	0	0.00	1	39.90	39.90	-1	3,008	-0.03%
2021/03/10	5	39.72	2	40.15	39.70	3	3,231	0.09%
2021/03/09	4	39.31	0	0.00	39.70	4	3,461	0.12%
2021/03/08	2	41.65	0	0.00	40.80	2	3,641	0.05%
2021/03/05	1	42.40	0	0.00	42.35	1	3,669	0.03%
2021/03/03	4	42.40	2	42.85	42.85	2	3,801	0.05%
2021/03/02	0.5	43.50	2	43.60	43.60	-1.5	3,807	-0.04%
2021/02/26	7	43.86	3	44.57	44.85	4	3,845	0.10%
2021/02/25	1	43.50	4	45.24	45.55	-3	3,906	-0.08%
2021/02/24	7.4	43.97	0	0.00	43.15	7.4	3,993	0.19%
2021/02/23	8	44.41	1	44.55	45.00	7	4,048	0.17%
2021/02/22	3	44.30	1	45.35	45.55	2	4,054	0.05%
2021/02/19	2	40.60	17	40.38	41.45	-15	3,988	-0.38%
2021/02/18	1	40.00	1	40.05	40.05	0	4,055	0.00%
2021/02/17	1	39.70	0	0.00	40.00	1	4,124	0.02%
2021/02/05	2	39.35	0	0.00	38.30	2	4,118	0.05%
2021/02/04	1	39.15	2	38.95	38.95	-1	4,168	-0.02%
2021/02/03	1.4	38.54	0	0.00	38.65	1.4	4,249	0.03%
2021/02/02	1	40.80	3	39.87	39.30	-2	4,321	-0.05%
2021/02/01	1	36.10	1	38.05	38.05	0	4,378	0.00%
2021/01/29	1	39.00	0	0.00	38.00	1	4,542	0.02%
2021/01/28	0	0.00	3	38.92	38.95	-3	4,791	-0.06%
2021/01/26	3	38.30	2	38.63	38.60	1	5,387	0.02%
2021/01/22	5	33.05	0	0.00	33.55	5	5,613	0.09%
2021/01/19	1	37.00	0	0.00	36.35	1	5,579	0.02%
2021/01/18	1	37.15	0	0.00	37.20	1	5,586	0.02%
2021/01/15	0	0.00	2	38.95	38.70	-2	5,587	-0.04%
2021/01/14	2.1	37.88	0	0.00	37.95	2.1	5,599	0.04%
2021/01/12	12	37.32	0.8	35.95	35.95	11.2	5,738	0.20%
2021/01/11	1	36.20	0	0.00	37.65	1	5,783	0.02%
2021/01/08	5	39.32	6	39.05	39.05	-1	5,781	-0.02%
2021/01/07	6	40.23	1	40.05	40.00	5	5,826	0.09%
2021/01/06	0	0.00	1	40.05	39.80	-1	5,971	-0.02%
2021/01/05	8	42.63	1	43.25	41.60	7	5,985	0.12%
2021/01/04	1	42.75	0	0.00	42.80	1	6,044	0.02%
2020/12/31	3	41.45	0	0.00	41.30	3	6,066	0.05%
2020/12/30	2	41.25	2	42.10	42.00	0	6,061	0.00%
2020/12/28	7	39.57	0	0.00	39.15	7	6,021	0.12%
2020/12/24	1	41.75	0	0.00	41.80	1	5,891	0.02%
2020/12/22	0	0.00	2	40.70	41.50	-2	5,968	-0.03%
2020/12/17	2	44.25	0	0.00	44.05	2	6,032	0.03%
2020/12/15	0	0.00	7	44.74	43.75	-7	6,138	-0.11%
2020/12/11	1	46.35	0	0.00	45.30	1	6,101	0.02%
2020/12/10	0.2	45.50	2	46.08	45.50	-1.8	6,081	-0.03%
2020/12/08	6	47.64	0	0.00	47.20	6	6,016	0.10%
2020/12/07	2	46.00	10.2	46.07	45.15	-8.2	5,945	-0.14%
2020/12/04	19	50.33	2	50.63	49.90	17	5,781	0.29%
2020/12/03	2	51.60	12	52.64	54.90	-10	5,571	-0.18%
2020/12/02	4	48.41	4	49.63	50.70	0	5,343	0.00%
2020/11/25	1	48.35	0	0.00	47.20	1	5,055	0.02%
2020/11/24	0	0.00	2	47.35	47.00	-2	5,030	-0.04%
2020/11/23	3	48.47	0	0.00	48.80	3	5,037	0.06%
2020/11/20	1.1	48.59	10.4	49.24	48.35	-9.3	4,954	-0.19%
2020/11/19	2	47.90	12	49.23	50.40	-10	4,860	-0.21%
2020/11/17	0	0.00	1	48.40	48.30	-1	4,737	-0.02%
2020/11/16	5	47.65	15	46.30	47.85	-10	4,689	-0.21%
2020/11/13	2	45.75	2	46.15	45.75	0	4,663	0.00%
2020/11/12	0	0.00	2	45.75	45.75	-2	4,666	-0.04%
2020/11/11	1.3	46.67	1	47.05	47.05	0.3	4,679	0.01%
2020/11/10	15	45.32	6	45.08	44.90	9	4,623	0.19%
2020/11/09	9	47.14	5	47.23	46.50	4	4,551	0.09%
2020/11/06	10	47.63	3	47.72	47.60	7	4,465	0.16%
2020/11/05	10	47.78	6	48.29	46.00	4	4,329	0.09%
2020/11/04	6	44.81	3	44.58	45.00	3	4,100	0.07%
2020/11/03	3	41.23	11	43.42	45.10	-8	3,930	-0.20%
2020/11/02	4	39.61	11	39.02	41.00	-7	3,561	-0.20%
2020/10/27	0	0.00	1	37.00	36.35	-1	3,293	-0.03%
2020/10/26	0	0.00	1	37.90	36.10	-1	3,298	-0.03%
2020/10/23	2	37.15	0	0.00	37.00	2	3,313	0.06%
2020/10/21	5	38.79	0	0.00	38.30	5	3,397	0.15%
2020/10/20	1	40.40	2	39.90	39.85	-1	3,428	-0.03%
2020/10/19	1	39.50	16	39.18	39.50	-15	3,365	-0.45%
2020/10/15	10	38.90	0	0.00	39.00	10	3,279	0.30%
2020/10/14	7	39.32	0	0.00	38.95	7	3,255	0.22%
2020/10/13	0	0.00	1	37.60	38.00	-1	3,197	-0.03%
2020/10/12	23	36.73	1	37.25	37.95	22	3,207	0.69%
2020/10/08	1	35.65	0	0.00	36.20	1	3,144	0.03%
2020/10/07	0	0.00	31	33.86	34.20	-31	3,112	-1.00%
2020/10/06	2	33.50	0	0.00	33.95	2	3,158	0.06%
2020/10/05	6	32.95	0	0.00	32.80	6	3,261	0.18%
2020/09/30	8	33.01	0	0.00	33.80	8	3,421	0.23%
2020/09/29	15	34.38	0	0.00	33.50	15	3,470	0.43%
2020/09/25	0.3	31.05	4	30.95	31.10	-3.7	3,636	-0.10%
2020/09/24	0	0.00	3	32.45	32.55	-3	3,686	-0.08%
2020/09/21	0	0.00	6	38.08	38.00	-6	3,973	-0.15%
2020/09/18	1	38.20	0	0.00	39.10	1	3,924	0.03%
2020/09/04	1	36.30	1	36.85	36.65	0	3,934	0.00%
2020/09/03	0	0.00	7.1	37.69	37.30	-7.1	3,949	-0.18%
2020/09/02	0	0.00	2	38.28	37.90	-2	4,035	-0.05%
2020/09/01	0	0.00	2	38.80	38.80	-2	4,047	-0.05%
2020/08/31	6	39.15	0	0.00	39.35	6	4,041	0.15%
2020/08/28	0	0.00	1	39.30	38.90	-1	4,039	-0.02%
2020/08/27	3	38.72	1	40.15	39.00	2	4,027	0.05%
2020/08/25	0	0.00	6	35.50	35.05	-6	3,924	-0.15%
2020/08/24	6	35.12	0	0.00	34.90	6	3,927	0.15%
2020/08/18	1	33.25	0	0.00	33.35	1	4,024	0.02%
2020/08/17	0.8	34.35	0	0.00	34.50	0.8	4,020	0.02%
2020/08/14	2	36.23	0	0.00	36.10	2	3,998	0.05%
2020/08/07	0	0.00	1	39.60	39.90	-1	4,209	-0.02%
2020/08/06	1	36.90	0	0.00	36.90	1	4,169	0.02%
2020/08/05	0	0.00	1	37.40	37.00	-1	4,217	-0.02%
2020/08/03	1	37.55	0	0.00	37.20	1	4,593	0.02%
2020/07/29	1	35.00	0	0.00	36.70	1	5,103	0.02%
2020/07/28	2	36.80	0	0.00	36.20	2	5,147	0.04%
2020/07/27	1	38.50	5	38.51	37.55	-4	5,174	-0.08%
2020/07/24	1	42.90	0	0.00	39.95	1	5,227	0.02%
2020/07/23	0	0.00	1	40.30	42.05	-1	5,389	-0.02%
2020/07/22	1	40.00	1	41.00	41.35	0	5,464	0.00%
2020/07/21	2	39.70	0	0.00	38.90	2	5,613	0.04%
2020/07/20	0	0.00	1	34.70	38.70	-1	5,708	-0.02%
2020/07/17	3	40.30	0	0.00	38.55	3	5,734	0.05%
2020/07/13	0	0.00	1	36.95	37.85	-1	5,826	-0.02%
2020/07/10	1	39.50	0	0.00	36.95	1	5,806	0.02%
2020/07/09	1	37.20	0	0.00	38.60	1	5,696	0.02%
2020/07/08	0	0.00	1	33.80	35.10	-1	5,540	-0.02%
2020/07/07	1	31.95	2	31.95	31.95	-1	5,497	-0.02%
2020/07/06	1	29.55	0	0.00	29.05	1	5,361	0.02%
2020/07/03	0	0.00	10	29.14	28.75	-10	5,356	-0.19%
2020/07/02	2	29.20	15.2	29.42	28.60	-13.2	5,270	-0.25%
2020/07/01	1	27.80	5	27.60	27.90	-4	5,129	-0.08%
2020/06/30	5	25.40	1	25.40	25.40	4	4,946	0.08%
2020/06/22	0	0.00	4	23.88	23.75	-4	4,894	-0.08%
2020/06/19	0	0.00	2	23.85	23.60	-2	4,908	-0.04%
2020/06/16	0	0.00	1	23.25	23.00	-1	4,915	-0.02%
2020/06/09	3	22.30	1	23.80	23.65	2	4,954	0.04%
2020/06/08	0	0.00	2	25.05	24.75	-2	4,927	-0.04%
2020/06/05	0	0.00	1	25.35	25.45	-1	5,001	-0.02%
2020/06/04	0	0.00	1	25.50	25.30	-1	5,034	-0.02%
2020/06/03	0	0.00	1	26.25	25.90	-1	5,021	-0.02%
2020/06/02	1	26.30	0	0.00	26.30	1	4,997	0.02%
2020/06/01	2	26.00	0	0.00	25.85	2	4,969	0.04%
2020/05/29	7	25.27	0	0.00	25.20	7	4,990	0.14%
2020/05/28	1	25.95	0	0.00	25.35	1	5,002	0.02%
2020/05/27	2	26.15	1	25.95	25.95	1	4,993	0.02%
2020/05/26	0	0.00	1	26.90	26.65	-1	5,035	-0.02%
2020/05/25	3	25.88	2	27.05	26.95	1	5,006	0.02%
2020/05/22	1	25.90	1	25.80	25.30	0	4,962	0.00%
2020/05/21	0	0.00	32.2	25.94	25.80	-32.2	4,965	-0.65%
2020/05/20	0	0.00	1	25.50	25.15	-1	4,982	-0.02%
2020/05/19	2	26.08	0	0.00	25.95	2	4,961	0.04%
2020/05/18	18	24.49	20	24.10	24.10	-2	4,876	-0.04%
2020/05/15	3	24.23	1	23.90	24.50	2	4,862	0.04%
2020/05/14	1	25.10	3	25.70	24.50	-2	4,797	-0.04%
2020/05/13	0	0.00	3	26.40	26.05	-3	4,810	-0.06%
2020/05/12	21	26.09	5	27.05	26.10	16	4,859	0.33%
2020/05/11	7	25.85	1	25.40	26.20	6	4,863	0.12%
2020/05/08	3	28.25	1	28.35	26.15	2	4,859	0.04%
2020/05/07	0	0.00	6	27.17	27.40	-6	4,664	-0.13%
2020/05/06	4	24.88	2.4	24.28	24.95	1.6	4,554	0.03%
2020/05/04	1	23.00	0	0.00	22.80	1	4,394	0.02%
2020/04/30	3	24.07	1	23.90	23.60	2	4,351	0.05%
2020/04/29	4	23.43	0	0.00	23.80	4	4,310	0.09%
2020/04/28	1	24.50	7	24.79	23.75	-6	4,265	-0.14%
2020/04/27	1	22.30	2.8	23.35	23.35	-1.8	4,021	-0.05%
2020/04/24	1	21.05	7	21.04	21.25	-6	3,958	-0.15%
2020/04/23	1	19.60	11	19.66	19.70	-10	3,853	-0.26%
2020/04/22	2	18.35	0	0.00	18.45	2	3,750	0.05%
2020/04/21	0	0.00	1	17.60	17.25	-1	3,695	-0.03%
2020/04/20	0	0.00	1	18.60	18.40	-1	3,684	-0.03%
2020/04/17	0	0.00	10	17.30	18.05	-10	3,645	-0.27%
2020/04/16	3	16.83	10	16.60	17.40	-7	3,539	-0.20%
2020/04/13	0	0.00	10	14.65	14.65	-10	3,409	-0.29%
2020/04/10	0	0.00	1	14.55	14.95	-1	3,454	-0.03%
2020/04/06	0	0.00	1	12.95	13.00	-1	3,728	-0.03%
2020/04/01	0	0.00	3	11.73	11.85	-3	3,794	-0.08%
2020/03/30	0	0.00	2	10.00	11.10	-2	3,813	-0.05%
2020/03/27	4	11.08	1	11.50	10.75	3	3,816	0.08%
2020/03/25	1	10.90	0	0.00	11.20	1	3,786	0.03%
2020/03/24	1	10.60	1	10.40	10.60	0	3,760	0.00%
2020/03/20	1	10.85	2	10.85	11.05	-1	3,719	-0.03%
2020/03/19	12	10.38	3	10.15	10.05	9	3,688	0.24%
2020/03/18	3	12.15	0	0.00	11.15	3	3,662	0.08%
2020/03/17	11	12.14	7	12.15	12.10	4	3,681	0.11%
2020/03/13	11	13.45	1	14.50	14.50	10	3,742	0.27%
2020/03/12	2	15.03	1	15.40	14.90	1	3,782	0.03%
2020/03/11	1	15.60	0	0.00	16.55	1	3,816	0.03%
2020/03/10	0	0.00	3	14.90	15.05	-3	3,725	-0.08%
2020/03/06	3	15.00	0	0.00	14.90	3	3,683	0.08%
2020/03/04	0	0.00	2	15.15	15.20	-2	3,785	-0.05%
2020/03/03	0	0.00	1	16.35	16.10	-1	3,761	-0.03%
2020/03/02	1	15.85	0	0.00	16.35	1	3,725	0.03%
2020/02/27	0	0.00	1	17.70	15.90	-1	3,684	-0.03%
2020/02/25	1	18.40	0	0.00	18.40	1	3,547	0.03%
2020/02/24	2	18.70	0	0.00	18.90	2	3,500	0.06%
2020/02/13	0	0.00	15	19.28	19.00	-15	3,138	-0.48%
2020/02/12	1	20.20	0	0.00	20.20	1	3,034	0.03%
2020/02/11	1	21.00	1	20.30	20.60	0	2,955	0.00%
2020/02/10	1.4	19.55	12	19.35	19.20	-10.6	2,815	-0.38%
2020/02/06	1	18.50	0.7	18.50	18.50	0.3	2,563	0.01%
2020/02/04	2.2	14.30	2	14.60	15.35	0.2	2,373	0.01%
2020/02/03	1	15.25	0	0.00	15.25	1	2,320	0.04%
2020/01/31	1.1	15.29	0	0.00	16.90	1.1	2,254	0.05%
2020/01/30	0	0.00	2	16.80	16.80	-2	2,159	-0.09%
2020/01/14	0	0.00	1	18.40	18.40	-1	1,895	-0.05%
2020/01/02	1	18.30	15.2	18.15	18.15	-14.2	1,607	-0.89%
2019/12/31	0	0.00	33	17.76	17.85	-33	1,497	-2.20%
2019/12/30	1	15.40	0	0.00	16.25	1	1,348	0.07%
2019/12/27	1	14.10	0.4	14.90	14.90	0.6	1,171	0.05%
2019/12/24	0	0.00	0.7	12.00	12.15	-0.7	990	-0.07%
2019/12/17	0	0.00	1	11.10	11.10	-1	925	-0.11%
2019/12/16	0	0.00	2	10.75	11.00	-2	918	-0.22%
2019/12/12	0	0.00	2	12.00	12.00	-2	859	-0.23%
2019/12/11	8	12.44	0	0.00	12.25	8	813	0.98%
2019/12/10	13	10.88	1	11.95	11.95	12	757	1.58%
2019/12/06	2	9.55	0	0.00	9.93	2	575	0.35%
2019/12/04	0	0.00	1	8.40	8.45	-1	415	-0.24%
2019/12/03	1	8.46	0	0.00	8.45	1	403	0.25%
2019/12/02	0	0.00	2	7.96	8.46	-2	348	-0.57%
2019/11/29	2	7.11	7.1	7.60	7.74	-5.1	258	-1.96%
2019/11/01	0	0.00	7.1	6.37	6.40	-7.1	140	-5.04%
2019/03/18	2	7.55	0	0.00	7.62	2	221	0.90%
2019/02/26	0	0.00	3	7.28	7.28	-3	217	-1.38%
2019/02/11	0	0.00	23	6.21	6.34	-23	168	-13.62%
2019/01/17	23	6.41	0	0.00	6.44	23	179	12.80%
2018/12/27	0.3	6.30	0	0.00	6.35	0.3	188	0.16%
2018/12/03	0	0.00	1.4	7.04	7.00	-1.4	240	-0.59%
2018/11/22	3	6.70	0	0.00	6.70	3	233	1.28%
2018/10/09	0.3	8.83	0	0.00	8.85	0.3	377	0.08%
2018/10/03	0.6	8.95	0	0.00	8.95	0.6	406	0.14%
2018/09/25	0	0.00	10	6.71	6.66	-10	422	-2.37%
2018/07/20	0	0.00	5	9.28	9.20	-5	1,581	-0.32%
2018/07/17	0	0.00	2	8.91	8.84	-2	1,548	-0.13%
2018/07/16	2	8.91	2	8.89	8.93	0	1,547	0.00%
2018/07/13	2	8.67	3	8.88	9.03	-1	1,544	-0.06%
2018/07/12	3	8.45	0	0.00	8.52	3	1,539	0.19%
2018/07/11	5	8.50	0	0.00	8.51	5	1,544	0.32%
2018/06/29	8	9.16	4	9.10	9.07	4	1,524	0.26%
2018/06/27	2	9.18	0	0.00	9.15	2	1,526	0.13%
2018/06/26	2	9.18	6	9.27	9.40	-4	1,521	-0.26%
2018/06/25	6	9.26	9	9.36	9.13	-3	1,504	-0.20%
2018/06/22	10	9.48	6	9.67	9.50	4	1,489	0.27%
2018/06/21	6	9.13	8	9.43	9.74	-2	1,443	-0.14%
2018/06/20	4	9.03	5	9.01	9.03	-1	1,413	-0.07%
2018/06/19	0	0.00	5	9.00	9.12	-5	1,401	-0.36%
2018/06/15	0	0.00	28	9.45	9.32	-28	1,389	-2.02%
2018/06/14	10	9.19	13	8.93	9.17	-3	1,353	-0.22%
2018/06/13	4	9.04	4	9.17	8.72	0	1,313	0.00%
2018/06/12	6	9.20	18	9.26	9.00	-12	1,276	-0.94%
2018/06/11	4	9.35	6	9.49	9.43	-2	1,236	-0.16%
2018/06/08	4	9.47	7	9.55	9.39	-3	1,215	-0.25%
2018/06/07	6	9.79	12	9.80	9.78	-6	1,159	-0.52%
2018/06/06	5	9.69	16	10.05	10.20	-11	1,078	-1.02%
2018/06/05	16	9.51	13	9.50	9.40	3	928	0.32%
2018/06/04	9	9.46	18	9.42	9.40	-9	875	-1.03%
2018/06/01	6	9.52	2	9.57	9.70	4	785	0.51%
2018/05/31	0	0.00	45	8.71	8.89	-45	614	-7.32%
2018/05/30	7	8.01	5	8.04	8.09	2	532	0.38%
2018/05/29	0	0.00	3	7.45	7.51	-3	500	-0.60%
2018/05/25	15	7.59	10	7.85	7.75	5	485	1.03%
2018/05/16	0	0.00	8	6.67	6.65	-8	405	-1.97%
2018/05/09	8	6.70	0	0.00	6.70	8	420	1.90%
2018/05/04	5	7.00	8	6.88	7.00	-3	413	-0.73%
2018/04/25	5	6.04	4	6.00	6.04	1	402	0.25%
2018/04/24	0	0.00	5	6.00	6.04	-5	409	-1.22%
2018/04/20	5	6.15	0	0.00	6.10	5	408	1.22%
2018/04/18	3	6.09	0	0.00	6.09	3	407	0.74%
2018/04/03	7	7.01	0	0.00	7.05	7	399	1.75%
2018/03/30	11	7.00	0	0.00	6.99	11	392	2.80%
2018/03/27	2	7.36	0	0.00	7.35	2	382	0.52%
2018/03/19	0	0.00	5	7.76	7.75	-5	386	-1.29%
2018/03/12	0	0.00	13	7.68	7.59	-13	409	-3.17%
2018/03/08	0	0.00	44	7.73	7.65	-44	418	-10.51%
2018/03/05	0	0.00	5	7.81	7.80	-5	443	-1.13%
2018/03/01	1	8.00	10	7.70	7.95	-9	488	-1.84%
2018/02/23	0	0.00	10	7.44	7.47	-10	487	-2.05%
2018/02/09	3	7.14	1	7.04	7.14	2	499	0.40%
2018/02/08	0	0.00	10	7.13	7.30	-10	506	-1.97%
2018/02/07	10	7.10	0	0.00	7.00	10	507	1.97%
2018/01/19	0	0.00	7	8.05	8.03	-7	468	-1.50%
2018/01/11	15	8.18	0	0.00	8.23	15	477	3.14%
2018/01/10	8	8.31	1	8.26	8.29	7	483	1.45%
2018/01/08	4	8.60	0	0.00	8.65	4	538	0.74%
2018/01/05	6	8.56	0	0.00	8.55	6	532	1.13%
2018/01/03	0	0.00	20	8.60	8.59	-20	542	-3.68%