長興 (1717)-元大-新店中正券商分點個股進出

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

長興

(1717)

可現股當沖

股價
31.30
漲跌
▲0.35
漲幅
+1.13%
成交量
3,347張
產業
上市化學類股
558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

長興 (1717)籌碼相關－元大-新店中正券商分點個股進出

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

元大-新店中正券商分點個股進出
元大-新店中正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
2024/06/20	1	30.75	0	0.00	30.95	1	2,272	0.04%
2024/06/13	0	0.00	2	30.75	30.60	-2	2,249	-0.09%
2024/06/11	2	30.85	0	0.00	30.85	2	2,279	0.09%
2024/06/07	5.1	30.94	0	0.00	31.20	5.1	2,309	0.22%
2024/06/05	0	0.00	2	30.85	30.85	-2	2,340	-0.09%
2024/06/04	0	0.00	6	31.15	30.95	-6	2,446	-0.25%
2024/06/03	2	31.55	0	0.00	31.30	2	2,732	0.07%
2024/05/30	1	30.65	0	0.00	30.50	1	2,689	0.04%
2024/05/29	1	31.10	0	0.00	30.90	1	2,707	0.04%
2024/05/28	2	31.30	0	0.00	31.30	2	2,731	0.07%
2024/05/24	1	30.45	0	0.00	30.80	1	2,880	0.03%
2024/05/23	0.4	30.90	0	0.00	30.80	0.4	3,234	0.01%
2024/05/21	0	0.00	1	31.20	31.25	-1	3,495	-0.03%
2024/05/17	3	31.80	4	32.39	31.60	-1	3,753	-0.03%
2024/05/16	0	0.00	0.1	31.65	31.60	-0.1	3,708	0.00%
2024/05/14	0.1	31.15	0	0.00	31.20	0.1	3,694	0.00%
2024/05/13	0.2	31.50	0.1	31.70	31.45	0.1	3,692	0.00%
2024/05/09	1	31.30	0	0.00	31.25	1	3,671	0.03%
2024/05/02	0.1	31.85	0	0.00	31.90	0.1	3,651	0.00%
2024/04/30	0	0.00	5	31.70	31.70	-5	3,636	-0.14%
2024/04/29	0	0.00	2	31.35	31.50	-2	3,600	-0.06%
2024/04/26	0.1	30.50	0	0.00	30.55	0.1	3,562	0.00%
2024/04/25	1	30.60	0	0.00	30.55	1	3,558	0.03%
2024/04/24	0.1	31.35	0	0.00	31.25	0.1	3,556	0.00%
2024/04/23	0	0.00	1	31.00	31.35	-1	3,559	-0.03%
2024/04/19	2.1	30.55	0	0.00	30.50	2.1	3,566	0.06%
2024/04/18	0.1	31.20	0	0.00	31.15	0.1	3,512	0.00%
2024/04/16	4.1	31.32	1	31.00	31.15	3.1	3,503	0.09%
2024/04/15	0	0.00	2	32.40	32.25	-2	3,465	-0.06%
2024/04/12	0.2	32.03	0	0.00	32.10	0.2	3,434	0.01%
2024/04/11	2	32.30	2	32.15	32.20	0	3,412	0.00%
2024/04/10	0	0.00	6	33.02	32.75	-6	3,393	-0.18%
2024/04/08	1	31.90	3	31.85	31.90	-2	3,232	-0.06%
2024/04/03	1	32.05	0	0.00	32.10	1	3,220	0.03%
2024/04/02	17	32.98	8.1	32.84	32.70	8.9	3,199	0.28%
2024/04/01	3	31.75	0	0.00	31.85	3	2,977	0.10%
2024/03/29	0.2	31.30	2	31.30	31.35	-1.9	2,970	-0.06%
2024/03/26	1	31.29	0	0.00	31.00	1	2,951	0.04%
2024/03/25	1	32.00	4.9	31.77	31.75	-3.9	2,936	-0.13%
2024/03/22	1	30.80	0	0.00	31.05	1	2,830	0.04%
2024/03/18	0.2	30.80	0	0.00	31.00	0.2	2,849	0.01%
2024/03/15	0.1	30.70	0	0.00	31.00	0.1	2,845	0.00%
2024/03/13	0.2	31.70	0	0.00	31.30	0.2	2,804	0.01%
2024/03/12	1	31.95	0.5	31.80	31.75	0.5	2,776	0.02%
2024/03/11	5	31.86	0	0.00	31.80	5	2,767	0.18%
2024/03/08	0.3	32.50	1	33.05	32.60	-0.8	2,725	-0.03%
2024/03/07	8.5	33.34	4.1	33.10	33.05	4.4	2,615	0.17%
2024/03/06	2	32.28	0.1	32.20	32.50	1.9	2,320	0.08%
2024/03/04	2.1	32.05	7	31.87	31.95	-4.9	2,271	-0.22%
2024/03/01	2.2	31.73	5.1	31.94	31.95	-2.9	2,245	-0.13%
2024/02/29	2	32.15	2.1	31.90	32.15	-0.1	2,247	0.00%
2024/02/27	7	32.04	15.5	31.90	32.00	-8.5	2,208	-0.38%
2024/02/26	4	33.39	13	33.05	32.55	-9	2,096	-0.43%
2024/02/23	14	31.99	14	31.70	31.75	0	1,742	0.00%
2024/02/22	0.3	30.28	4	30.39	30.30	-3.7	1,500	-0.25%
2024/02/21	7.1	30.80	16	30.99	30.60	-8.9	1,477	-0.60%
2024/02/20	14.1	30.11	5	30.31	30.10	9.1	1,288	0.71%
2024/02/19	0	0.00	1	29.80	29.80	-1	1,234	-0.08%
2024/02/16	0	0.00	3	29.35	29.40	-3	1,246	-0.24%
2024/01/30	0.1	28.50	0	0.00	28.60	0.1	1,259	0.01%
2024/01/26	0	0.00	0.5	28.60	28.55	-0.5	1,269	-0.04%
2024/01/24	0	0.00	0.4	28.25	28.25	-0.4	1,260	-0.03%
2024/01/17	1.1	27.69	0.1	27.73	27.50	1	1,269	0.08%
2024/01/16	2.1	27.91	0	0.00	27.95	2.1	1,233	0.17%
2024/01/11	0	0.00	6	28.30	28.30	-6	1,240	-0.48%
2024/01/10	0.1	28.45	0.1	28.65	28.30	0	1,316	0.00%
2024/01/09	0.1	28.70	0	0.00	28.65	0.1	1,310	0.01%
2024/01/08	5	29.00	0	0.00	28.90	5	1,313	0.38%
2024/01/05	1	28.90	0	0.00	28.90	1	1,319	0.08%
2024/01/04	0.1	29.00	0.1	29.00	28.95	0	1,326	0.00%
2024/01/03	1.1	29.00	1	29.15	29.15	0.1	1,345	0.01%
2024/01/02	0	0.00	0.1	28.95	29.15	-0.1	1,333	-0.01%
2023/12/29	0.4	29.23	0.3	29.00	29.10	0.1	1,330	0.01%
2023/12/28	0	0.00	1	29.00	29.30	-1	1,343	-0.07%
2023/12/25	0.1	28.50	0	0.00	28.50	0.1	1,313	0.01%
2023/12/20	0.1	28.85	0	0.00	29.00	0.1	1,372	0.01%
2023/12/18	0.1	29.00	0	0.00	29.00	0.1	1,436	0.01%
2023/12/07	1.1	29.31	0	0.00	29.20	1.1	1,464	0.08%
2023/12/06	10	29.60	0	0.00	29.65	10	1,469	0.68%
2023/11/30	0.5	29.65	0	0.00	29.60	0.5	1,496	0.04%
2023/11/29	0.6	29.88	0	0.00	29.85	0.6	1,477	0.04%
2023/11/27	0.1	30.00	2	30.90	30.00	-1.9	1,464	-0.13%
2023/11/24	0.1	29.80	1	29.95	30.00	-0.9	1,435	-0.06%
2023/11/21	0.1	29.90	0	0.00	29.70	0.1	1,403	0.01%
2023/11/20	0	0.00	2	29.65	29.80	-2	1,380	-0.14%
2023/11/16	0.1	29.50	1	29.80	29.75	-0.9	1,360	-0.07%
2023/11/15	0.1	29.30	1	29.55	29.45	-0.9	1,335	-0.07%
2023/11/14	0	0.00	3	28.92	29.05	-3	1,298	-0.23%
2023/11/10	0.1	28.25	0	0.00	28.15	0.1	1,330	0.01%
2023/11/08	1	28.75	0	0.00	28.65	1	1,368	0.07%
2023/11/01	0.1	28.10	0	0.00	28.15	0.1	1,405	0.01%
2023/10/31	0.1	28.00	0	0.00	27.80	0.1	1,417	0.01%
2023/10/30	0.1	28.15	0	0.00	28.20	0.1	1,439	0.01%
2023/10/19	2	27.95	0	0.00	28.00	2	1,469	0.14%
2023/10/18	2.1	28.01	0	0.00	28.55	2.1	1,460	0.14%
2023/10/13	0.1	28.60	0	0.00	28.60	0.1	1,398	0.01%
2023/10/11	0	0.00	3.1	28.85	28.85	-3.1	1,405	-0.22%
2023/10/04	3	27.90	0	0.00	27.85	3	1,397	0.21%
2023/10/03	0.1	28.30	0	0.00	28.20	0.1	1,398	0.01%
2023/10/02	0	0.00	0.1	28.45	28.35	-0.1	1,409	0.00%
2023/09/26	0.1	28.40	0	0.00	28.30	0.1	1,451	0.01%
2023/09/25	1	28.60	4	28.98	28.55	-3	1,441	-0.21%
2023/09/22	2	28.00	0	0.00	28.00	2	1,389	0.14%
2023/09/21	1	28.10	0	0.00	28.20	1	1,382	0.07%
2023/09/20	0.1	28.50	0	0.00	28.55	0.1	1,310	0.01%
2023/09/19	5.1	28.80	0	0.00	28.55	5.1	1,276	0.40%
2023/09/15	2	29.10	0	0.00	28.85	2	1,257	0.16%
2023/09/13	0	0.00	1	29.30	29.10	-1	1,237	-0.08%
2023/09/11	1	28.90	0	0.00	28.50	1	1,239	0.08%
2023/09/07	1	28.50	0	0.00	28.70	1	1,218	0.08%
2023/09/06	1.1	29.06	0	0.00	29.00	1.1	1,205	0.09%
2023/09/05	0.1	29.10	0	0.00	29.30	0.1	1,198	0.01%
2023/09/04	0.2	29.49	0	0.00	29.35	0.2	1,213	0.02%
2023/09/01	0	0.00	1	29.30	29.50	-1	1,234	-0.08%
2023/08/30	1	29.05	0	0.00	29.05	1	1,305	0.08%
2023/08/21	1.1	28.49	0	0.00	28.40	1.1	1,501	0.07%
2023/08/18	0.1	28.65	0	0.00	28.50	0.1	1,512	0.01%
2023/08/16	4	28.44	0	0.00	28.60	4	1,508	0.27%
2023/08/15	3	29.17	0	0.00	29.15	3	1,541	0.19%
2023/08/14	2.1	29.35	0	0.00	29.15	2.1	1,554	0.14%
2023/08/10	0	30.05	0	0.00	30.00	0	1,539	0.00%
2023/08/09	1.1	30.10	0	0.00	30.15	1.1	1,521	0.07%
2023/08/08	0.2	30.47	0	0.00	30.30	0.2	1,512	0.01%
2023/08/04	2	30.60	0	0.00	30.60	2	1,502	0.13%
2023/08/02	0.1	31.00	0	0.00	30.75	0.1	1,500	0.01%
2023/08/01	1	31.10	0	0.00	31.05	1	1,486	0.07%
2023/07/31	1.1	31.25	0	0.00	31.05	1.1	1,483	0.07%
2023/07/28	0.1	31.30	0	0.00	31.40	0.1	1,469	0.01%
2023/07/26	3.4	31.26	0	0.00	31.35	3.4	1,488	0.23%
2023/07/25	0	0.00	1	31.25	31.25	-1	1,518	-0.06%
2023/07/24	1	31.10	0	0.00	31.25	1	1,744	0.06%
2023/07/18	0.1	31.75	6	31.45	31.45	-5.9	1,882	-0.31%
2023/07/17	4	31.50	1	31.80	31.80	3	1,898	0.16%
2023/07/13	0.1	31.35	0	0.00	31.45	0.1	1,997	0.00%
2023/07/11	1.1	31.30	0	0.00	31.40	1.1	2,211	0.05%
2023/07/10	0.1	31.55	0	0.00	31.25	0.1	2,212	0.00%
2023/07/07	3	31.17	0	0.00	31.35	3	2,204	0.14%
2023/07/06	2.1	31.64	0.9	31.75	31.55	1.2	2,206	0.06%
2023/07/05	2.7	32.09	0	0.00	32.00	2.7	2,206	0.12%
2023/07/04	1	32.10	0	0.00	32.10	1	2,210	0.05%
2023/07/03	0	0.00	2	32.40	32.30	-2	2,202	-0.09%
2023/06/29	0.1	32.55	0	0.00	32.40	0.1	2,200	0.00%
2023/06/26	0	0.00	0.1	32.70	32.60	-0.1	2,237	0.00%
2023/06/21	4	33.15	4	33.10	33.00	0	2,235	0.00%
2023/06/16	6	32.85	0	0.00	32.75	6	2,234	0.27%
2023/06/15	3	32.90	0	0.00	32.75	3	2,230	0.13%
2023/06/12	3	32.63	0	0.00	32.70	3	2,234	0.13%
2023/06/08	1.1	33.09	15	33.30	32.95	-13.9	2,240	-0.62%
2023/06/07	1	33.35	1	33.30	33.30	0	2,237	0.00%
2023/06/05	1	33.60	0	0.00	33.35	1	2,209	0.05%
2023/06/02	0	0.00	10	33.99	34.10	-10	2,151	-0.46%
2023/05/26	4.1	32.59	0	0.00	32.55	4.1	2,002	0.20%
2023/05/23	0	0.00	5	33.05	33.15	-5	1,935	-0.26%
2023/05/19	1	33.50	5	33.41	33.30	-4	1,902	-0.21%
2023/05/17	0	0.00	7	32.77	32.65	-7	1,796	-0.39%
2023/05/15	0	0.00	0.1	31.90	32.15	-0.1	1,765	-0.01%
2023/05/12	3.1	32.00	0	0.00	32.00	3.1	1,774	0.17%
2023/05/11	3.1	32.00	0	0.00	31.95	3.1	1,775	0.17%
2023/05/09	0.1	32.60	0	0.00	32.60	0.1	1,773	0.00%
2023/05/08	0	0.00	4	32.61	32.65	-4	1,768	-0.23%
2023/05/05	0.1	32.20	0	0.00	32.20	0.1	1,763	0.00%
2023/05/03	1	32.10	0	0.00	32.25	1	1,785	0.06%
2023/04/28	11.1	32.37	0	0.00	32.35	11.1	1,806	0.61%
2023/04/27	10.2	33.53	6	33.42	32.80	4.2	1,775	0.24%
2023/04/26	0.2	31.93	0	0.00	32.40	0.2	1,546	0.01%
2023/04/25	3.3	31.87	0.1	32.00	31.70	3.2	1,515	0.21%
2023/04/24	2	32.85	3	32.53	32.30	-1	1,469	-0.07%
2023/04/21	4.1	32.53	0	0.00	32.20	4.1	1,443	0.28%
2023/04/19	4	33.68	1	33.55	33.75	3	1,393	0.22%
2023/04/18	2	33.85	11.1	34.00	33.80	-9.1	1,361	-0.67%
2023/04/17	1.1	34.20	9	34.04	34.60	-7.9	1,277	-0.62%
2023/04/14	0	0.00	0.1	32.10	32.15	-0.1	1,055	-0.01%
2023/04/11	0	0.00	1	32.30	32.40	-1	1,057	-0.09%
2023/04/10	1	32.35	4.2	32.25	32.20	-3.2	1,047	-0.31%
2023/04/07	12	31.80	1.2	31.85	31.85	10.8	1,028	1.05%
2023/04/06	0	0.00	0.2	31.35	31.40	-0.2	1,030	-0.02%
2023/03/31	0.2	31.49	0.2	31.40	31.35	0	1,036	0.00%
2023/03/30	1	31.10	0	0.00	31.20	1	1,082	0.09%
2023/03/29	1.2	31.40	0	0.00	31.25	1.2	1,109	0.11%
2023/03/28	0	0.00	0.1	32.30	32.45	-0.1	1,127	-0.01%
2023/03/24	0.3	32.15	0	0.00	32.15	0.3	1,192	0.02%
2023/03/23	0.4	32.21	1.8	32.28	32.20	-1.4	1,203	-0.12%
2023/03/21	1	31.80	0	0.00	31.90	1	1,217	0.08%
2023/03/16	0.1	31.40	1	31.55	31.35	-0.9	1,227	-0.08%
2023/03/15	0	31.70	4	31.60	31.60	-4	1,238	-0.32%
2023/03/14	1.1	31.60	0	0.00	31.60	1.1	1,291	0.08%
2023/03/13	1.2	31.67	0	0.00	31.85	1.2	1,351	0.09%
2023/03/10	2.1	32.08	0	0.00	32.00	2.1	1,352	0.15%
2023/03/09	0.1	32.50	0	0.00	32.50	0.1	1,377	0.01%
2023/03/07	0	0.00	2	32.80	32.90	-2	1,402	-0.14%
2023/03/06	0	0.00	1	32.60	32.65	-1	1,405	-0.07%
2023/03/02	0.1	32.05	0	0.00	32.15	0.1	1,448	0.01%
2023/02/21	0	32.40	0	0.00	32.45	0	1,453	0.00%
2023/02/17	5	32.15	0	0.00	32.20	5	1,472	0.34%
2023/02/15	2	31.95	0	0.00	31.90	2	1,513	0.13%
2023/02/14	1	32.20	0	0.00	32.15	1	1,511	0.07%
2023/02/13	2	32.10	0	0.00	32.10	2	1,529	0.13%
2023/02/10	2.3	32.52	0	0.00	32.50	2.3	1,529	0.15%
2023/02/08	0.1	32.80	0	0.00	32.95	0.1	1,526	0.00%
2023/02/06	0	0.00	2	33.10	32.75	-2	1,517	-0.13%
2023/02/03	0.2	32.85	0	0.00	33.05	0.2	1,511	0.01%
2023/02/02	10	32.90	3	32.80	32.95	7	1,501	0.47%
2023/01/31	1	32.60	0	0.00	32.45	1	1,483	0.07%
2023/01/30	0	0.00	3	32.73	32.45	-3	1,477	-0.20%
2023/01/17	0.1	31.95	0	0.00	32.00	0.1	1,438	0.01%
2023/01/16	1	32.15	1	32.40	32.10	0	1,435	0.00%
2023/01/09	2	32.25	3	32.20	32.15	-1	1,528	-0.07%
2023/01/05	0	0.00	1	31.80	31.55	-1	1,552	-0.06%
2023/01/04	0.1	31.30	0	0.00	31.50	0.1	1,570	0.00%
2022/12/29	2	31.15	0	0.00	31.10	2	1,639	0.12%
2022/12/27	0	0.00	1	31.90	31.75	-1	1,657	-0.06%
2022/12/26	0.4	31.60	0	0.00	31.50	0.4	1,675	0.02%
2022/12/22	0	0.00	1	32.10	31.90	-1	1,689	-0.06%
2022/12/20	0.1	31.40	0	0.00	31.10	0.1	1,655	0.00%
2022/12/19	0	0.00	4	31.60	31.85	-4	1,651	-0.24%
2022/12/16	0.1	31.45	0	0.00	31.05	0.1	1,643	0.00%
2022/12/15	0.1	31.80	0	0.00	31.70	0.1	1,689	0.00%
2022/12/14	0.1	31.90	2	32.05	31.65	-2	1,808	-0.11%
2022/12/12	0.1	31.65	0	0.00	31.75	0.1	1,808	0.00%
2022/12/09	0	0.00	1	31.75	31.55	-1	1,808	-0.06%
2022/12/07	2	31.20	0	0.00	31.20	2	1,798	0.11%
2022/12/06	7.1	31.64	0	0.00	31.40	7.1	1,809	0.39%
2022/12/05	4.1	32.16	0	0.00	32.00	4.1	1,855	0.22%
2022/12/01	3.1	33.48	6	33.87	33.60	-2.9	1,804	-0.16%
2022/11/30	0	0.00	4	33.20	33.25	-4	1,782	-0.22%
2022/11/28	0.1	32.10	0	0.00	32.55	0.1	1,773	0.00%
2022/11/25	0	0.00	3	32.90	32.55	-3	1,776	-0.17%
2022/11/24	0.1	32.25	2	32.50	32.65	-1.9	1,779	-0.11%
2022/11/23	2	32.20	2	32.20	32.05	0	1,760	0.00%
2022/11/22	0.2	31.85	1	32.05	31.95	-0.9	1,763	-0.05%
2022/11/18	0.1	31.65	0	0.00	31.65	0.1	1,775	0.00%
2022/11/17	0	0.00	1	31.80	31.65	-1	1,787	-0.06%
2022/11/16	1	31.35	0	0.00	31.50	1	1,805	0.06%
2022/11/14	2	31.40	0	0.00	31.35	2	1,829	0.11%
2022/11/11	0	0.00	5	31.49	31.50	-5	1,822	-0.27%
2022/11/10	0	0.00	2	30.80	30.70	-2	1,803	-0.11%
2022/11/09	0	0.00	2	30.85	30.90	-2	1,812	-0.11%
2022/11/08	3.1	30.78	1	30.70	30.55	2.1	1,823	0.11%
2022/11/03	1	30.05	0	0.00	30.00	1	1,856	0.05%
2022/10/31	1	30.10	0	0.00	29.90	1	1,950	0.05%
2022/10/28	2.1	30.00	0.1	30.30	29.90	2.1	1,994	0.10%
2022/10/27	0	0.00	2	30.85	30.85	-2	2,030	-0.10%
2022/10/26	0	0.00	2	30.28	30.50	-2	2,138	-0.09%
2022/10/25	3	30.08	3	30.33	30.00	0	2,182	0.00%
2022/10/24	0.1	30.10	0	0.00	30.20	0.1	2,249	0.00%
2022/10/21	8.1	30.13	0	30.05	29.85	8.1	2,298	0.35%
2022/10/20	1	29.87	2	30.75	31.05	-1	2,302	-0.04%
2022/10/19	0.1	30.75	0	0.00	30.55	0.1	2,281	0.00%
2022/10/18	0.1	30.75	3	30.85	30.85	-3	2,307	-0.13%
2022/10/14	2.1	30.27	1	29.85	29.85	1.1	2,338	0.05%
2022/10/13	3.1	30.35	0	0.00	29.90	3.1	2,323	0.13%
2022/10/12	2	29.90	4	30.90	31.20	-2	2,319	-0.09%
2022/10/11	6	30.33	2.4	30.50	30.00	3.7	2,321	0.16%
2022/09/28	3.1	30.82	0	0.00	30.30	3.1	2,302	0.13%
2022/09/27	1.1	31.46	0	0.00	31.40	1.1	2,310	0.05%
2022/09/26	3.1	31.65	0	0.00	31.60	3.1	2,316	0.13%
2022/09/23	6.1	32.42	0	0.00	32.20	6.1	2,336	0.26%
2022/09/22	1	33.00	0	0.00	33.10	1	2,344	0.04%
2022/09/20	0	0.00	1	33.75	33.85	-1	2,358	-0.04%
2022/09/19	1	33.05	0	0.00	33.25	1	2,378	0.04%
2022/09/16	4	33.46	0	0.00	33.30	4	2,394	0.17%
2022/09/13	0	0.00	4.1	34.47	34.55	-4.1	2,477	-0.16%
2022/09/12	0	0.00	15	33.37	34.05	-15	2,433	-0.62%
2022/09/07	3	31.78	0	0.00	31.60	3	2,367	0.13%
2022/09/06	4	32.38	8.1	32.54	32.35	-4.1	2,364	-0.17%
2022/09/02	3	32.98	0	0.00	32.90	3	2,404	0.12%
2022/09/01	4	33.24	1	33.30	33.25	3	2,405	0.12%
2022/08/31	2	33.80	9	33.61	33.90	-7	2,394	-0.29%
2022/08/29	2	32.63	3	32.90	32.85	-1	2,325	-0.04%
2022/08/26	0	33.40	1	33.35	33.30	-1	2,321	-0.04%
2022/08/25	0	33.15	0	0.00	33.10	0	2,330	0.00%
2022/08/24	1	32.65	0	0.00	32.75	1	2,335	0.04%
2022/08/23	1	33.05	1	33.35	32.95	0	2,360	0.00%
2022/08/22	0	0.00	1	33.20	33.15	-1	2,394	-0.04%
2022/08/18	0.1	32.70	0	0.00	32.75	0.1	2,400	0.00%
2022/08/17	1.1	32.90	0	0.00	33.00	1.1	2,416	0.05%
2022/08/16	0.1	33.00	0	0.00	32.80	0.1	2,437	0.00%
2022/08/12	0	0.00	2.1	32.97	32.80	-2.1	2,472	-0.08%
2022/08/11	0	0.00	1	32.45	32.30	-1	2,486	-0.04%
2022/08/10	0.1	32.30	24	32.06	32.20	-24	2,506	-0.96%
2022/08/09	0	0.00	1	31.65	31.80	-1	2,505	-0.04%
2022/08/05	0.1	31.35	1	31.50	31.45	-0.9	2,564	-0.04%
2022/08/04	7	31.01	0	0.00	31.10	7	2,676	0.26%
2022/08/03	0.1	31.65	0	0.00	31.55	0.1	2,734	0.00%
2022/08/02	1.1	31.65	2	31.60	31.80	-0.9	2,857	-0.03%
2022/07/28	0	0.00	8	32.21	32.30	-8	3,184	-0.25%
2022/07/27	8	33.28	0	0.00	33.30	8	3,485	0.23%
2022/07/25	3	33.35	0	0.00	33.80	3	4,016	0.07%
2022/07/22	6	34.38	6	34.28	34.00	0	4,442	0.00%
2022/07/21	0.1	33.60	0	0.00	33.65	0.1	4,689	0.00%
2022/07/20	1	33.75	4	34.08	33.65	-3	5,300	-0.06%
2022/07/19	0	0.00	4	33.64	33.55	-4	7,249	-0.06%
2022/07/18	0	0.00	3	33.00	33.20	-3	7,719	-0.04%
2022/07/15	0	0.00	1	32.45	32.60	-1	7,741	-0.01%
2022/07/14	0	0.00	1	32.15	32.40	-1	7,785	-0.01%
2022/07/13	0	0.00	1	31.85	31.80	-1	7,918	-0.01%
2022/07/12	7.1	31.48	0	0.00	31.30	7.1	8,170	0.09%
2022/07/11	1.1	32.26	0	0.00	32.15	1.1	8,587	0.01%
2022/07/08	1.1	32.59	2	33.05	32.70	-0.9	9,235	-0.01%
2022/07/07	1	32.25	0	0.00	32.85	1	9,251	0.01%
2022/07/06	1	32.55	0	0.00	32.50	1	9,367	0.01%
2022/07/05	0.1	32.70	3	32.95	32.95	-2.9	9,618	-0.03%
2022/07/04	1.1	31.97	0	0.00	32.25	1.1	9,662	0.01%
2022/07/01	14.1	32.32	12	32.48	32.15	2.1	9,716	0.02%
2022/06/30	2.1	32.70	0	0.00	32.35	2.1	9,846	0.02%
2022/06/29	1	33.15	0	0.00	33.10	1	9,917	0.01%
2022/06/28	0.1	33.45	0	0.00	33.55	0.1	9,906	0.00%
2022/06/27	0	0.00	5	33.41	33.40	-5	9,899	-0.05%
2022/06/24	0	0.00	6	32.65	32.70	-6	9,862	-0.06%
2022/06/23	8.1	31.78	7	31.84	32.00	1.1	9,845	0.01%
2022/06/22	5.1	31.91	1	32.75	31.60	4.1	9,861	0.04%
2022/06/21	9.1	32.43	0	0.00	32.50	9.1	9,805	0.09%
2022/06/20	2.1	32.71	0	0.00	32.50	2.1	9,776	0.02%
2022/06/17	2.1	33.30	1	33.20	33.10	1.1	9,755	0.01%
2022/06/16	2.1	33.91	1	34.70	33.65	1.1	9,729	0.01%
2022/06/15	0.1	34.30	0	0.00	34.25	0.1	9,734	0.00%
2022/06/14	3.1	33.93	1	34.25	34.05	2.1	9,741	0.02%
2022/06/13	5	34.51	0	0.00	34.35	5	9,752	0.05%
2022/06/10	2	35.28	2	35.40	35.30	0	9,750	0.00%
2022/06/09	3	35.55	2	35.70	35.70	1	9,786	0.01%
2022/06/08	1.1	35.60	2	35.80	35.55	-0.9	9,781	-0.01%
2022/06/07	0	35.45	0	0.00	35.45	0	9,780	0.00%
2022/06/02	1	34.95	1	35.45	35.30	0	9,816	0.00%
2022/06/01	1	35.30	0	0.00	35.20	1	9,860	0.01%
2022/05/30	0	0.00	14	35.30	35.30	-14	9,839	-0.14%
2022/05/27	0.1	35.00	1	35.15	35.00	-0.9	9,804	-0.01%
2022/05/26	3.1	34.99	1	34.80	34.90	2.1	9,805	0.02%
2022/05/25	0	0.00	10	34.70	34.75	-10	9,818	-0.10%
2022/05/24	3.1	34.72	0	0.00	34.40	3.1	9,869	0.03%
2022/05/23	0	34.85	1	35.15	34.85	-1	9,846	-0.01%
2022/05/20	0.1	34.80	5	34.75	34.75	-4.9	9,862	-0.05%
2022/05/19	2.2	34.08	1	34.55	34.50	1.2	9,847	0.01%
2022/05/18	0.1	34.65	19	34.64	34.80	-18.9	9,829	-0.19%
2022/05/17	0	0.00	11	34.41	34.50	-11	9,817	-0.11%
2022/05/16	0.1	34.40	1	34.30	34.20	-0.9	9,829	-0.01%
2022/05/13	0	0.00	11	33.95	33.80	-11	9,815	-0.11%
2022/05/12	35.1	33.98	7	33.92	33.30	28.1	9,833	0.29%
2022/05/11	10.1	34.85	0	0.00	34.80	10.1	9,794	0.10%
2022/05/10	6.1	35.15	1	35.45	35.20	5.1	9,887	0.05%
2022/05/09	7.1	36.14	24	36.24	35.85	-16.9	9,916	-0.17%
2022/05/06	3.1	37.40	9	37.23	37.00	-5.9	9,878	-0.06%
2022/05/05	23.1	37.68	27	37.27	37.15	-3.9	9,778	-0.04%
2022/05/04	38.2	37.71	22	37.22	37.45	16.2	9,699	0.17%
2022/05/03	31	38.68	27	38.72	38.30	4	9,437	0.04%
2022/04/29	6	38.12	5	38.41	38.00	1	9,039	0.01%
2022/04/28	23	38.40	20	38.48	37.80	3	8,910	0.03%
2022/04/27	15.1	37.47	10.1	37.91	37.90	5	8,463	0.06%
2022/04/26	23	38.34	12	37.94	37.45	11	8,162	0.14%
2022/04/25	76.3	41.51	94.3	42.05	39.40	-18	7,560	-0.24%
2022/04/22	0	0.00	9.2	39.78	40.45	-9.2	5,563	-0.16%
2022/04/21	5	36.90	0	0.00	36.80	5	5,109	0.10%
2022/04/20	4	37.40	6	37.05	37.00	-2	5,109	-0.04%
2022/04/19	1	37.55	2.1	38.13	37.10	-1.1	5,200	-0.02%
2022/04/18	19	37.82	3.1	37.62	37.05	15.9	5,156	0.31%
2022/04/15	27.3	38.63	20.1	38.93	37.50	7.3	5,031	0.14%
2022/04/14	32	38.99	43.1	38.71	39.40	-11.1	4,863	-0.23%
2022/04/13	0	0.00	10	37.25	37.10	-10	4,329	-0.23%
2022/04/12	3	37.80	2	37.25	37.30	1	4,532	0.02%
2022/04/11	6.1	37.60	9.1	37.58	37.55	-3	4,599	-0.07%
2022/04/08	0	0.00	1	36.80	36.75	-1	4,596	-0.02%
2022/04/07	5.4	36.30	0.1	36.85	36.05	5.3	5,033	0.10%
2022/04/06	12.1	37.11	14	37.20	37.10	-1.9	5,589	-0.03%
2022/04/01	11	36.75	11	36.48	36.55	0	5,463	0.00%
2022/03/31	0	0.00	0	36.80	36.35	0	5,389	0.00%
2022/03/29	1	36.50	0	0.00	36.60	1	5,414	0.02%
2022/03/28	1	36.55	0.2	36.55	36.60	0.8	5,425	0.01%
2022/03/25	1	36.90	2	37.05	36.85	-1	5,428	-0.02%
2022/03/24	0.1	37.00	0	0.00	36.95	0.1	5,382	0.00%
2022/03/23	0.1	37.00	1.1	37.09	36.75	-1	5,372	-0.02%
2022/03/22	0	0.00	1	36.80	36.75	-1	5,353	-0.02%
2022/03/18	0	0.00	2	36.30	36.30	-2	5,327	-0.04%
2022/03/17	30.1	36.20	1	36.25	36.05	29.1	5,304	0.55%
2022/03/16	3.1	35.47	0	0.00	35.45	3.1	5,289	0.06%
2022/03/15	1.1	35.56	0	0.00	35.60	1.1	5,281	0.02%
2022/03/14	3.1	36.24	0	0.00	36.05	3.1	5,281	0.06%
2022/03/10	0	0.00	3	36.47	36.75	-3	5,255	-0.06%
2022/03/08	1.1	35.76	0	0.00	35.60	1.1	5,241	0.02%
2022/03/07	6.1	36.14	2	35.90	35.90	4.1	5,209	0.08%
2022/03/04	0	37.10	0	0.00	36.90	0	5,177	0.00%
2022/03/03	0	0.00	4	37.29	37.30	-4	5,200	-0.08%
2022/03/01	0	0.00	1	36.80	36.90	-1	5,232	-0.02%
2022/02/24	2	36.33	0	0.00	36.25	2	5,260	0.04%
2022/02/22	1	36.76	1	36.85	36.80	0	5,271	0.00%
2022/02/21	1	37.60	0	0.00	37.50	1	5,262	0.02%
2022/02/16	0	0.00	1	37.15	37.20	-1	5,461	-0.02%
2022/02/14	2	36.78	0	0.00	36.80	2	5,640	0.04%
2022/02/11	0.1	37.31	6	37.07	37.05	-5.9	5,876	-0.10%
2022/02/10	4	37.63	4	37.58	37.50	0	6,285	0.00%
2022/02/09	5	36.91	0	0.00	37.10	5	6,297	0.08%
2022/02/08	3	37.15	1	37.25	37.05	2	6,833	0.03%
2022/02/07	5	37.03	5	37.20	37.35	0	6,832	0.00%
2022/01/26	1	36.27	0	0.00	36.45	1	6,797	0.02%
2022/01/25	0.1	36.58	0	0.00	36.40	0.1	6,837	0.00%
2022/01/24	3	36.62	0	0.00	36.85	3	6,849	0.04%
2022/01/21	2	37.50	0	0.00	37.35	2	6,956	0.03%
2022/01/20	0	0.00	1	37.70	38.10	-1	6,971	-0.01%
2022/01/18	0	38.15	0	0.00	37.90	0	7,211	0.00%
2022/01/17	1	38.35	0	0.00	38.20	1	7,184	0.01%
2022/01/14	2	38.23	1	38.30	38.30	1	7,221	0.01%
2022/01/13	2	39.10	0	0.00	39.00	2	7,230	0.03%
2022/01/12	2	39.75	3	39.88	39.70	-1	7,212	-0.01%
2022/01/11	8	38.68	0.1	39.15	38.80	7.9	7,209	0.11%
2022/01/10	0.1	39.82	0	0.00	39.35	0.1	7,340	0.00%
2022/01/07	19	39.72	5	40.67	39.45	14	7,249	0.19%
2022/01/06	0	39.80	2.1	40.31	40.15	-2	7,005	-0.03%
2022/01/05	4	40.89	9	40.83	40.30	-5	6,914	-0.07%
2022/01/04	0	0.00	0.1	40.50	40.55	-0.1	6,715	0.00%
2022/01/03	3	40.35	3	40.80	40.30	0	6,525	0.00%
2021/12/30	9	40.32	30	40.55	40.50	-21	6,279	-0.33%
2021/12/29	16	39.67	15	39.22	40.55	1	5,802	0.02%
2021/12/28	0	0.00	2	37.40	37.35	-2	5,204	-0.04%
2021/12/24	0	0.00	4	37.40	37.15	-4	5,269	-0.08%
2021/12/22	2	36.80	1	36.85	36.85	1	5,318	0.02%
2021/12/20	2	36.23	0	0.00	36.25	2	5,364	0.04%
2021/12/17	2	36.23	1	36.30	36.55	1	5,422	0.02%
2021/12/16	3	36.28	0	0.00	36.25	3	5,437	0.06%
2021/12/15	6	36.24	5	36.20	36.30	1	5,516	0.02%
2021/12/14	1	36.25	1	36.30	36.20	0	5,657	0.00%
2021/12/13	4	36.84	3	36.60	36.75	1	5,851	0.02%
2021/12/09	0	0.00	11	36.58	36.60	-11	6,561	-0.17%
2021/12/08	1	36.60	0	0.00	36.70	1	6,695	0.01%
2021/12/07	2	36.35	0	0.00	36.50	2	6,850	0.03%
2021/12/03	1	36.45	0	0.00	36.45	1	6,912	0.01%
2021/12/01	10	36.30	0	36.50	36.25	10	6,911	0.14%
2021/11/29	1	36.25	0	0.00	36.10	1	6,886	0.01%
2021/11/26	0	0.00	2.1	36.68	36.50	-2.1	6,861	-0.03%
2021/11/25	1	36.80	0	0.00	36.80	1	6,827	0.01%
2021/11/24	0	0.00	5.1	37.00	36.95	-5.1	6,819	-0.07%
2021/11/23	0	36.80	0	0.00	36.50	0	6,805	0.00%
2021/11/22	1	36.75	0.1	36.89	36.70	0.9	6,782	0.01%
2021/11/18	1.2	37.28	1	36.90	37.15	0.2	6,741	0.00%
2021/11/17	0	0.00	26.1	37.08	37.05	-26.1	6,718	-0.39%
2021/11/16	8.2	37.43	3	37.20	37.20	5.2	6,654	0.08%
2021/11/15	10	37.90	49	37.75	37.75	-39	6,598	-0.59%
2021/11/12	20	38.23	1	37.80	37.90	19	6,544	0.29%
2021/11/11	15	38.28	6.2	38.17	38.00	8.8	6,495	0.13%
2021/11/10	19	38.85	4.2	38.88	38.60	14.8	6,392	0.23%
2021/11/09	27	38.83	17	38.76	39.30	10	6,157	0.16%
2021/11/05	37	38.75	30.5	38.47	38.25	6.5	5,568	0.12%
2021/11/04	1.1	37.10	1	36.95	37.10	0.1	4,944	0.00%
2021/11/03	0.2	36.50	1	36.50	36.55	-0.8	4,885	-0.02%
2021/11/02	14.2	36.58	11	36.39	36.35	3.2	4,893	0.06%
2021/11/01	0.1	36.75	0	0.00	36.60	0.1	4,862	0.00%
2021/10/29	17	37.09	14	36.99	36.80	3	4,802	0.06%
2021/10/28	1.2	36.53	0	0.00	36.80	1.2	4,658	0.02%
2021/10/27	10.1	36.79	6	36.92	36.80	4.1	4,625	0.09%
2021/10/26	7	37.70	9	37.64	37.30	-2	4,573	-0.04%
2021/10/25	5	36.55	0	36.75	36.65	5	4,349	0.11%
2021/10/22	2.1	36.21	0	0.00	36.20	2.1	4,385	0.05%
2021/10/21	4	36.91	0	0.00	36.60	4	4,386	0.09%
2021/10/20	0	37.50	5	37.85	37.50	-5	4,448	-0.11%
2021/10/19	1	37.25	9	37.95	37.55	-8	4,496	-0.18%
2021/10/18	17	37.67	14	37.93	37.55	3	4,388	0.07%
2021/10/15	7	36.02	9	36.39	36.65	-2	4,222	-0.05%
2021/10/14	1	35.90	1	36.45	35.80	0	4,242	0.00%
2021/10/13	1.1	35.89	1	36.45	35.50	0.1	4,267	0.00%
2021/10/12	7	35.79	1	35.65	35.65	6	4,307	0.14%
2021/10/08	2	36.20	0	0.00	36.30	2	4,480	0.04%
2021/10/07	5	36.41	1	36.45	36.30	4	4,701	0.09%
2021/10/05	1	35.25	1	35.75	35.95	0	4,993	0.00%
2021/10/04	13	36.20	10	35.65	35.60	3	5,044	0.06%
2021/10/01	14	36.79	10	36.25	36.35	4	5,064	0.08%
2021/09/30	15	37.52	11	37.85	37.65	4	5,040	0.08%
2021/09/29	5	37.41	3	37.72	37.40	2	5,070	0.04%
2021/09/27	10	38.90	0	0.00	39.05	10	5,171	0.19%
2021/09/24	1	38.75	11	38.48	38.30	-10	5,240	-0.19%
2021/09/23	4	38.35	1	38.45	38.25	3	5,235	0.06%
2021/09/22	2	37.53	31	37.80	37.90	-29	5,259	-0.55%
2021/09/17	9	38.98	11	39.09	38.65	-2	5,216	-0.04%
2021/09/16	61	39.51	10.1	39.46	39.80	51	5,160	0.99%
2021/09/15	7	39.39	5.1	39.24	38.85	1.9	5,037	0.04%
2021/09/14	15.1	39.66	14	39.67	39.30	1.1	4,911	0.02%
2021/09/13	6	38.62	9	38.74	38.85	-3	4,419	-0.07%
2021/09/10	4	37.85	14	37.86	38.10	-10	4,348	-0.23%
2021/09/08	5	36.55	0	0.00	36.75	5	4,204	0.12%
2021/09/07	2	36.53	1	37.05	37.00	1	4,275	0.02%
2021/09/06	0	0.00	4.2	36.75	36.45	-4.2	4,356	-0.10%
2021/09/03	9	36.77	6.1	36.98	36.90	2.9	4,468	0.06%
2021/09/02	5	36.75	5.1	36.58	36.50	-0.1	4,624	0.00%
2021/08/31	2	36.55	1	36.75	36.70	1	5,152	0.02%
2021/08/27	0	0.00	1	36.90	36.60	-1	5,547	-0.02%
2021/08/26	1.1	36.55	0	0.00	36.50	1.1	5,786	0.02%
2021/08/25	0	0.00	1	36.60	36.55	-1	5,970	-0.02%
2021/08/24	2	36.13	1	36.10	36.20	1	6,093	0.02%
2021/08/20	10	35.35	10	35.05	35.00	0	6,302	0.00%
2021/08/19	13	35.45	10	35.12	35.40	3	6,407	0.05%
2021/08/18	10.1	35.26	11	35.71	36.20	-0.9	6,524	-0.01%
2021/08/17	1.1	35.50	2	35.80	35.35	-0.9	6,722	-0.01%
2021/08/16	2.1	35.39	3	35.25	35.05	-1	7,058	-0.01%
2021/08/13	0	0.00	3	35.90	35.80	-3	7,418	-0.04%
2021/08/11	2	36.38	0	0.00	36.40	2	8,155	0.02%
2021/08/10	4	37.18	0	0.00	36.75	4	8,130	0.05%
2021/08/09	2	37.58	5	37.63	37.55	-3	8,235	-0.04%
2021/08/05	4	38.10	0	0.00	38.20	4	8,488	0.05%
2021/07/29	0.1	38.80	0	0.00	38.70	0.1	9,396	0.00%
2021/07/28	5	38.06	3	39.00	38.25	2	9,677	0.02%
2021/07/27	3	39.37	10	39.30	39.20	-7	9,954	-0.07%
2021/07/26	2	40.60	0	0.00	40.50	2	10,278	0.02%
2021/07/23	8	41.04	1	41.30	41.25	7	10,812	0.06%
2021/07/22	0	0.00	1	41.30	41.00	-1	11,246	-0.01%
2021/07/21	4	40.30	1	40.45	40.25	3	11,639	0.03%
2021/07/20	6	41.25	1	41.45	41.05	5	11,724	0.04%
2021/07/19	3	41.63	0	0.00	41.85	3	11,757	0.03%
2021/07/16	1	42.20	0	0.00	42.25	1	11,989	0.01%
2021/07/15	37	43.50	26	42.94	42.50	11	12,058	0.09%
2021/07/14	1	41.70	10	42.35	43.00	-9	12,171	-0.07%
2021/07/13	29	42.12	11	41.75	41.45	18	12,287	0.15%
2021/07/12	11	41.74	20.2	41.80	41.60	-9.2	12,409	-0.07%
2021/07/09	0	0.00	1	41.40	41.00	-1	12,451	-0.01%
2021/07/08	6	40.85	3	41.20	41.30	3	12,446	0.02%
2021/07/07	6	41.15	4	40.83	41.00	2	12,480	0.02%
2021/07/06	1	41.55	0	41.30	41.40	1	12,561	0.01%
2021/07/05	3.2	40.95	0	0.00	41.05	3.2	12,640	0.02%
2021/07/02	28	41.23	23	40.81	40.75	5	12,634	0.04%
2021/07/01	2	40.65	17	40.70	40.45	-15	12,585	-0.12%
2021/06/30	0	0.00	29	40.64	40.50	-29	12,575	-0.23%
2021/06/29	4	40.25	0	0.00	40.05	4	12,571	0.03%
2021/06/25	19	41.03	41	41.01	40.50	-22	12,563	-0.18%
2021/06/24	5	40.55	1	40.75	40.70	4	12,537	0.03%
2021/06/23	2	39.40	5	39.25	39.65	-3	12,521	-0.02%
2021/06/22	8	39.16	1	38.85	38.90	7	12,490	0.06%
2021/06/21	2.1	38.81	0	0.00	38.80	2.1	12,473	0.02%
2021/06/18	4	39.99	1	39.85	40.00	3	12,412	0.02%
2021/06/17	1	40.00	1	39.90	40.10	0	12,439	0.00%
2021/06/16	2	40.45	4	40.05	39.90	-2	12,472	-0.02%
2021/06/15	2.1	40.40	2	40.48	40.25	0.1	12,401	0.00%
2021/06/11	25	40.56	12	41.28	40.50	13	12,351	0.11%
2021/06/10	26	41.19	2	41.10	41.05	24	12,266	0.20%
2021/06/09	32	41.76	188	41.67	41.85	-156	12,136	-1.29%	大賣/鉅額交易
2021/06/08	16	41.36	2	41.68	41.10	14	11,819	0.12%
2021/06/07	18	41.37	12	41.87	41.70	6	11,738	0.05%
2021/06/04	13	41.90	11	41.10	41.10	2	11,522	0.02%
2021/06/03	20	40.85	6.1	40.91	41.85	13.9	11,368	0.12%
2021/06/02	17	41.30	10	41.80	40.40	7	11,158	0.06%
2021/06/01	29	41.22	10	40.70	41.30	19	10,980	0.17%
2021/05/31	14	40.65	73	40.62	40.50	-59	10,899	-0.54%
2021/05/28	6	40.19	0	0.00	40.20	6	10,819	0.06%
2021/05/27	19	40.32	0	0.00	40.00	19	10,778	0.18%
2021/05/26	20	40.49	12	39.99	40.55	8	10,851	0.07%
2021/05/25	19	40.22	12	40.94	39.95	7	10,734	0.07%
2021/05/24	24	40.94	7.1	41.07	40.75	16.9	10,541	0.16%
2021/05/21	39.1	39.71	56	40.95	40.00	-16.9	10,210	-0.17%
2021/05/20	31	38.66	48.2	39.04	38.95	-17.2	9,842	-0.17%
2021/05/19	36.2	39.65	33	38.62	39.20	3.2	9,581	0.03%
2021/05/18	0	0.00	4	36.69	36.70	-4	9,141	-0.04%
2021/05/17	2.1	33.44	1	33.35	33.40	1.1	9,164	0.01%
2021/05/14	24	35.75	1	35.30	35.30	23	9,011	0.26%
2021/05/13	1	35.50	2	35.10	35.40	-1	8,895	-0.01%
2021/05/12	7	37.33	15	36.69	36.20	-8	8,736	-0.09%
2021/05/11	81	40.34	4.4	38.93	38.30	76.6	8,460	0.91%
2021/05/10	43	41.17	2.3	41.18	40.90	40.7	8,190	0.50%
2021/05/07	3	40.62	1	40.50	41.10	2	8,110	0.02%
2021/05/06	5.7	40.46	2	40.75	40.50	3.7	8,015	0.05%
2021/05/05	4	40.35	3	41.83	40.75	1	7,891	0.01%
2021/05/04	7	40.60	14	40.21	39.85	-7	7,635	-0.09%
2021/05/03	15	44.32	1	42.95	43.00	14	7,359	0.19%
2021/04/29	6	46.21	15	44.82	45.80	-9	7,030	-0.13%
2021/04/28	17	43.72	8	43.99	43.55	9	6,406	0.14%
2021/04/27	0	0.00	43	41.80	43.30	-43	5,978	-0.72%
2021/04/26	0	0.00	2	40.33	40.35	-2	5,595	-0.04%
2021/04/23	0	0.00	1	39.40	39.05	-1	5,497	-0.02%
2021/04/22	7	39.30	12.4	39.62	38.55	-5.4	5,533	-0.10%
2021/04/21	2	40.03	12	40.00	40.45	-10	5,280	-0.19%
2021/04/20	11.4	40.40	3	41.12	39.90	8.4	5,180	0.16%
2021/04/19	13	41.16	16	40.74	40.70	-3	4,958	-0.06%
2021/04/16	11	39.45	21	38.94	39.70	-10	4,709	-0.21%
2021/04/15	3	38.45	5	38.42	38.45	-2	4,509	-0.04%
2021/04/14	22	36.91	1	37.20	37.40	21	4,473	0.47%
2021/04/13	15	37.69	4	37.43	37.25	11	4,579	0.24%
2021/04/12	47	37.47	1	38.10	37.45	46	4,600	1.00%
2021/04/09	17	37.22	5	37.25	37.60	12	4,573	0.26%
2021/04/08	6	36.64	2	36.83	37.00	4	4,469	0.09%
2021/04/07	0	0.00	8	36.87	36.95	-8	4,472	-0.18%
2021/04/06	5	36.65	1	36.70	37.00	4	4,484	0.09%
2021/04/01	0	0.00	2	36.25	36.25	-2	4,487	-0.04%
2021/03/31	0	0.00	1	35.95	35.95	-1	4,562	-0.02%
2021/03/30	1	35.70	2	35.75	35.95	-1	4,958	-0.02%
2021/03/26	0	0.00	10	36.20	36.20	-10	5,178	-0.19%
2021/03/25	2	35.78	0	0.00	35.70	2	5,165	0.04%
2021/03/24	3	35.73	1	35.70	35.90	2	5,159	0.04%
2021/03/22	0	0.00	4	35.30	35.90	-4	5,179	-0.08%
2021/03/19	11.1	34.99	0	0.00	34.85	11.1	5,170	0.21%
2021/03/18	0	0.00	6	35.48	35.40	-6	5,142	-0.12%
2021/03/17	0.1	35.30	3	35.22	35.25	-3	5,161	-0.06%
2021/03/16	1	35.45	2	35.40	35.45	-1	5,185	-0.02%
2021/03/12	2	35.58	0	0.00	35.60	2	5,225	0.04%
2021/03/11	0	0.00	7	35.86	35.70	-7	5,334	-0.13%
2021/03/09	1	35.15	0	0.00	35.10	1	5,552	0.02%
2021/03/08	2	35.00	3	35.00	34.90	-1	5,558	-0.02%
2021/03/05	1	35.10	1	35.10	34.95	0	5,564	0.00%
2021/03/04	2	35.63	0	0.00	35.50	2	5,604	0.04%
2021/03/03	2	35.68	0	0.00	35.75	2	5,666	0.04%
2021/03/02	0	0.00	17	36.29	35.60	-17	5,648	-0.30%
2021/02/26	7	36.08	6	35.98	36.00	1	5,663	0.02%
2021/02/24	2.1	35.18	0	0.00	35.00	2.1	5,580	0.04%
2021/02/23	2	35.30	0	0.00	35.35	2	5,566	0.04%
2021/02/22	1	35.10	0	0.00	35.20	1	5,556	0.02%
2021/02/19	11	35.61	1	35.10	35.20	10	5,648	0.18%
2021/02/18	0	0.00	2	35.00	34.95	-2	5,675	-0.04%
2021/02/05	1	33.75	0	0.00	33.65	1	5,607	0.02%
2021/02/01	2	33.70	2	33.48	34.05	0	5,755	0.00%
2021/01/29	2	33.85	1	33.35	33.25	1	5,739	0.02%
2021/01/28	0	0.00	3	33.75	33.95	-3	5,741	-0.05%
2021/01/27	0	0.00	2	34.45	34.25	-2	5,888	-0.03%
2021/01/26	1	34.10	0	0.00	34.20	1	5,892	0.02%
2021/01/25	3	33.85	0	0.00	34.45	3	5,882	0.05%
2021/01/22	2	33.15	0	0.00	33.70	2	5,851	0.03%
2021/01/21	1	33.85	2	33.88	33.40	-1	5,847	-0.02%
2021/01/20	2	33.80	2	33.75	33.60	0	5,863	0.00%
2021/01/19	4	34.58	0	0.00	34.50	4	5,788	0.07%
2021/01/18	3	34.68	1	34.45	34.90	2	5,752	0.03%
2021/01/15	2	35.75	0.5	35.55	35.15	1.5	5,701	0.03%
2021/01/14	1	36.50	0	0.00	36.25	1	5,586	0.02%
2021/01/13	0	0.00	8.5	36.55	36.30	-8.5	5,553	-0.15%
2021/01/12	9	36.66	4	36.30	36.25	5	5,518	0.09%
2021/01/11	3	37.50	1.5	37.75	37.25	1.5	5,427	0.03%
2021/01/08	4.5	38.02	5	37.97	37.90	-0.5	5,352	-0.01%
2021/01/07	8	37.85	3	38.28	38.15	5	5,277	0.09%
2021/01/06	7	37.91	14.2	37.68	37.15	-7.2	5,139	-0.14%
2021/01/05	2	37.43	16	37.83	37.80	-14	4,996	-0.28%
2021/01/04	0	0.00	1	36.45	37.20	-1	4,904	-0.02%
2020/12/31	3	36.82	4	36.99	36.55	-1	4,825	-0.02%
2020/12/30	6	36.55	3	36.55	37.10	3	4,785	0.06%
2020/12/29	3	36.72	1	36.80	36.55	2	4,728	0.04%
2020/12/28	9	37.20	4	37.23	37.20	5	4,669	0.11%
2020/12/25	9	37.93	3	38.13	37.70	6	4,564	0.13%
2020/12/24	11	38.07	18	38.08	38.05	-7	4,446	-0.16%
2020/12/23	11	36.88	18	36.67	36.90	-7	4,039	-0.17%
2020/12/22	4	37.23	55.1	36.92	36.25	-51.1	4,013	-1.27%
2020/12/21	0	0.00	9	35.87	36.10	-9	3,927	-0.23%
2020/12/17	1	35.90	0	0.00	35.90	1	4,029	0.02%
2020/12/16	0	0.00	1	35.60	35.75	-1	4,272	-0.02%
2020/12/15	10	35.80	10	35.35	35.35	0	4,342	0.00%
2020/12/14	2	35.95	10	35.46	35.65	-8	4,326	-0.18%
2020/12/11	3	35.47	18	35.55	35.40	-15	4,345	-0.35%
2020/12/10	1	35.85	33	36.03	35.85	-32	4,496	-0.71%
2020/12/09	0	0.00	7	35.67	35.75	-7	4,555	-0.15%
2020/12/08	4	35.96	8	35.96	35.70	-4	4,620	-0.09%
2020/12/07	11	36.48	2	36.30	36.35	9	4,609	0.20%
2020/12/04	1	36.00	44	35.60	36.10	-43	4,518	-0.95%
2020/12/03	2	35.75	1	35.85	35.20	1	4,442	0.02%
2020/12/02	2	34.48	0	0.00	34.65	2	4,524	0.04%
2020/11/30	5	35.08	3	35.07	34.80	2	4,538	0.04%
2020/11/27	1	36.00	2	35.78	35.60	-1	4,547	-0.02%
2020/11/26	0	0.00	12	35.41	35.50	-12	4,467	-0.27%
2020/11/25	5	35.20	7	35.62	35.20	-2	4,507	-0.04%
2020/11/24	0	0.00	8	35.25	35.10	-8	4,546	-0.18%
2020/11/23	5	34.90	0	0.00	34.90	5	4,552	0.11%
2020/11/20	1	34.65	2	34.70	34.70	-1	4,604	-0.02%
2020/11/19	3	34.43	2	34.45	34.60	1	4,714	0.02%
2020/11/18	6	34.71	3	35.47	34.30	3	5,006	0.06%
2020/11/17	1	34.40	0	0.00	34.85	1	4,962	0.02%
2020/11/16	0	0.00	1	34.10	34.30	-1	5,106	-0.02%
2020/11/13	1	34.05	0	0.00	34.10	1	5,212	0.02%
2020/11/12	1	33.90	0	0.00	33.80	1	5,286	0.02%
2020/11/11	2	34.75	0	0.00	34.80	2	5,312	0.04%
2020/11/10	1	34.55	0	0.00	34.00	1	5,374	0.02%
2020/11/05	0	34.40	0	0.00	34.45	0	5,810	0.00%
2020/11/04	4	34.79	3	34.48	34.45	1	6,054	0.02%
2020/11/03	0	0.00	1	33.80	33.85	-1	6,283	-0.02%
2020/11/02	1	33.65	0	0.00	33.40	1	7,248	0.01%
2020/10/30	0	0.00	1	33.60	33.65	-1	8,060	-0.01%
2020/10/28	1	33.65	0	0.00	33.00	1	8,225	0.01%
2020/10/23	0	0.00	1	33.40	33.45	-1	8,255	-0.01%
2020/10/19	0	0.00	1	32.90	32.90	-1	8,728	-0.01%
2020/10/15	2	33.50	0	0.00	33.20	2	8,972	0.02%
2020/10/14	0	0.00	1	33.55	33.20	-1	9,004	-0.01%
2020/10/12	2	33.43	1	33.70	33.35	1	9,108	0.01%
2020/10/08	0	0.00	1	33.60	33.50	-1	9,174	-0.01%
2020/10/06	2	33.60	1	33.55	33.40	1	9,424	0.01%
2020/10/05	0	0.00	1	32.95	33.30	-1	9,615	-0.01%
2020/09/29	0	0.00	20	32.65	32.60	-20	10,027	-0.20%
2020/09/28	0	0.00	12	33.09	33.10	-12	10,233	-0.12%
2020/09/25	1	32.10	3	31.95	31.95	-2	10,520	-0.02%
2020/09/24	48	33.14	13	32.70	32.75	35	10,544	0.33%
2020/09/23	2	34.05	3	33.98	34.00	-1	10,559	-0.01%
2020/09/22	0	0.00	1	35.10	34.70	-1	10,504	-0.01%
2020/09/21	5	35.82	2	35.10	34.65	3	10,457	0.03%
2020/09/18	0	0.00	2	35.00	35.20	-2	10,212	-0.02%
2020/09/17	2	35.20	5	34.67	34.55	-3	10,150	-0.03%
2020/09/16	1	34.85	0	0.00	34.70	1	10,130	0.01%
2020/09/15	8	35.25	12	35.35	35.10	-4	10,227	-0.04%
2020/09/14	1	34.70	4	34.61	35.05	-3	10,127	-0.03%
2020/09/11	4	33.73	1	33.80	33.65	3	10,028	0.03%
2020/09/10	1	34.60	0	0.00	34.50	1	9,978	0.01%
2020/09/08	2	35.05	7	35.06	34.95	-5	10,175	-0.05%
2020/09/07	23	35.25	10	35.55	34.80	13	10,151	0.13%
2020/09/03	3	34.65	0	0.00	34.30	3	10,167	0.03%
2020/09/02	4	34.71	3	34.88	34.60	1	10,198	0.01%
2020/08/28	7	34.81	6	34.79	34.45	1	10,267	0.01%
2020/08/27	3	34.05	3	34.15	34.00	0	10,318	0.00%
2020/08/26	2	34.95	0	0.00	34.80	2	10,375	0.02%
2020/08/25	5	34.94	2	34.90	35.00	3	10,454	0.03%
2020/08/24	12	35.07	76	35.13	35.30	-64	10,474	-0.61%
2020/08/21	3	33.28	8	33.03	33.35	-5	10,458	-0.05%
2020/08/20	36	32.34	5	33.38	32.20	31	10,576	0.29%
2020/08/19	1	35.45	2	34.95	34.55	-1	10,733	-0.01%
2020/08/18	1	34.75	20	34.55	34.40	-19	10,694	-0.18%
2020/08/17	1	34.35	0	0.00	34.40	1	10,644	0.01%
2020/08/14	50	33.63	20	34.70	34.00	30	10,641	0.28%
2020/08/13	28	34.14	21	35.52	34.00	7	10,562	0.07%
2020/08/12	24	35.24	8	35.28	35.35	16	10,546	0.15%
2020/08/11	8	35.29	5	35.17	35.05	3	10,608	0.03%
2020/08/10	40	37.66	35.2	37.45	36.55	4.8	10,481	0.05%
2020/08/07	6	38.34	3	37.92	38.30	3	10,292	0.03%
2020/08/06	20	39.26	10	39.11	38.00	10	9,931	0.10%
2020/08/05	7	37.63	15	37.87	38.10	-8	8,984	-0.09%
2020/08/04	0	0.00	1	34.65	34.65	-1	8,244	-0.01%
2020/08/03	2	31.80	1	31.70	31.50	1	8,240	0.01%
2020/07/31	2	30.95	0	0.00	30.95	2	8,168	0.02%
2020/07/29	4	30.83	1	31.70	31.00	3	8,506	0.04%
2020/07/28	2	30.83	4	31.38	30.05	-2	8,444	-0.02%
2020/07/27	5	31.52	0	0.00	31.00	5	8,360	0.06%
2020/07/24	3	32.08	3	32.25	31.85	0	8,278	0.00%
2020/07/23	18	32.36	1	31.75	32.55	17	8,217	0.21%
2020/07/22	2	32.05	9	31.49	31.35	-7	8,010	-0.09%
2020/07/21	0	0.00	1	30.60	30.25	-1	7,820	-0.01%
2020/07/20	0	0.00	2	29.40	29.90	-2	7,779	-0.03%
2020/07/17	9	29.43	2	30.00	29.15	7	7,741	0.09%
2020/07/15	1	31.20	1	31.85	30.85	0	7,554	0.00%
2020/07/14	2	31.85	1	31.85	31.55	1	7,468	0.01%
2020/07/13	4	32.93	0	0.00	32.30	4	7,387	0.05%
2020/07/10	13	32.15	22	32.84	32.15	-9	7,204	-0.12%
2020/07/09	7	33.29	5	32.72	33.85	2	7,004	0.03%
2020/07/08	7	34.35	1	34.00	34.30	6	6,774	0.09%
2020/07/07	1	33.70	2	34.48	33.65	-1	6,565	-0.02%
2020/07/06	9	33.78	10	34.29	34.85	-1	6,345	-0.02%
2020/07/03	5	32.30	5	32.67	32.75	0	6,027	0.00%
2020/07/02	6	31.95	10	32.15	32.50	-4	5,921	-0.07%
2020/06/30	5	30.70	2	31.25	31.25	3	5,716	0.05%
2020/06/29	3	30.65	0	0.00	30.80	3	5,680	0.05%
2020/06/23	4	31.61	0	0.00	31.30	4	5,592	0.07%
2020/06/22	2	31.65	1	31.70	31.65	1	5,549	0.02%
2020/06/19	5	31.25	0	0.00	30.70	5	5,389	0.09%
2020/06/18	5	31.30	2	31.25	31.25	3	5,295	0.06%
2020/06/16	1	31.05	2	30.90	30.90	-1	5,237	-0.02%
2020/06/15	6	32.22	3	32.25	31.40	3	5,175	0.06%
2020/06/12	25	30.36	1	30.70	30.70	24	4,947	0.49%
2020/06/11	0	0.00	7	30.59	30.50	-7	4,873	-0.14%
2020/06/10	67	30.55	5	30.75	30.30	62	4,793	1.29%
2020/06/09	5	31.85	0	0.00	31.95	5	4,608	0.11%
2020/06/08	7	31.54	1	32.10	31.95	6	4,549	0.13%
2020/06/05	2	32.38	0	0.00	32.20	2	4,437	0.05%
2020/06/04	25	32.61	0	0.00	32.70	25	4,350	0.57%
2020/06/03	2	32.80	1	34.20	32.95	1	4,300	0.02%
2020/06/02	20	33.30	4	34.01	33.30	16	4,118	0.39%
2020/06/01	1	33.55	2	33.55	33.50	-1	3,946	-0.03%
2020/05/29	3	32.88	2	32.65	32.00	1	3,768	0.03%
2020/05/28	12	33.72	9	33.55	33.00	3	3,624	0.08%
2020/05/27	5	32.79	2	32.85	32.85	3	3,331	0.09%
2020/05/26	7	32.66	9	32.81	33.45	-2	3,141	-0.06%
2020/05/25	0	0.00	2	31.10	31.20	-2	2,762	-0.07%
2020/05/20	5	30.60	0	0.00	30.70	5	2,565	0.19%
2020/05/19	3	31.35	3	31.30	31.35	0	2,501	0.00%
2020/05/15	4	29.53	1	29.70	29.30	3	2,135	0.14%
2020/05/14	5	29.41	3	29.33	29.20	2	2,043	0.10%
2020/05/12	2	28.60	0	0.00	28.40	2	1,904	0.10%
2020/05/08	1	29.45	1	28.90	28.70	0	1,723	0.00%
2020/05/07	1	28.50	0	0.00	28.50	1	1,630	0.06%
2020/05/06	4	29.65	13	29.11	28.45	-9	1,575	-0.57%
2020/05/05	10	28.93	6	28.13	28.90	4	1,346	0.30%
2020/04/24	0	0.00	6	26.53	26.40	-6	1,156	-0.52%
2020/04/23	0	0.00	1	26.10	25.75	-1	1,160	-0.09%
2020/04/22	0	0.00	9	25.33	25.40	-9	1,179	-0.76%
2020/04/21	1	24.60	0	0.00	24.70	1	1,187	0.08%
2020/04/15	3	25.02	0	0.00	25.00	3	1,200	0.25%
2020/04/08	0	0.00	2	23.95	23.90	-2	1,180	-0.17%
2020/03/30	0	0.00	1	22.50	22.70	-1	1,183	-0.08%
2020/03/25	11	22.52	0	0.00	22.50	11	1,196	0.92%
2020/03/20	1	21.45	1	22.25	21.95	0	1,184	0.00%
2020/03/19	4	20.65	0	0.00	20.50	4	1,159	0.34%
2020/03/13	2	23.20	0	0.00	23.60	2	1,077	0.19%
2020/02/14	0	0.00	2	27.00	26.85	-2	931	-0.21%
2020/02/10	2	26.68	0	0.00	26.90	2	924	0.22%
2020/02/07	0	0.00	3	27.10	27.00	-3	901	-0.33%
2020/02/06	1	27.25	0	0.00	27.25	1	893	0.11%
2020/02/05	3	26.98	0	0.00	27.05	3	888	0.34%
2020/01/30	2	26.90	21	27.25	26.85	-19	834	-2.28%
2020/01/20	1	28.35	0	0.00	28.30	1	785	0.13%
2020/01/17	12	28.50	4	28.63	28.55	8	770	1.04%
2020/01/16	8	27.81	2	28.20	28.40	6	740	0.81%
2020/01/14	0	0.00	23.1	27.39	27.45	-23.1	682	-3.38%
2020/01/07	2	26.75	0	0.00	26.75	2	690	0.29%
2020/01/03	1	26.75	0	0.00	26.75	1	696	0.14%
2019/11/27	12	26.78	0	0.00	26.85	12	640	1.87%
2019/11/25	0	0.00	1	26.35	26.55	-1	623	-0.16%
2019/11/22	2	26.15	0	0.00	26.25	2	613	0.33%
2019/11/20	0	0.00	1	26.10	26.10	-1	606	-0.16%
2019/11/13	1	25.85	1	25.95	25.95	0	608	0.00%
2019/11/08	1	26.00	0	0.00	26.00	1	626	0.16%
2019/10/31	0	0.00	2	26.10	25.90	-2	605	-0.33%
2019/10/30	1	25.55	0	0.00	25.65	1	591	0.17%
2019/10/24	0	0.00	0.9	25.65	25.70	-0.9	596	-0.16%
2019/10/18	0	0.00	4	26.03	26.30	-4	598	-0.67%
2019/09/27	4	25.20	0	0.00	25.35	4	617	0.65%
2019/09/16	0	0.00	0.1	25.20	25.20	-0.1	644	-0.01%
2019/08/29	0	0.00	2	24.55	24.55	-2	634	-0.32%
2019/08/22	0.1	25.15	0	0.00	25.20	0.1	652	0.01%
2019/08/21	0.1	25.20	0	0.00	25.20	0.1	664	0.02%
2019/08/12	0.1	25.85	0	0.00	25.60	0.1	680	0.01%
2019/08/06	2	25.35	0	0.00	25.30	2	684	0.29%
2019/07/31	14	26.54	0	0.00	26.20	14	704	1.99%
2019/07/01	0.1	26.85	0	0.00	26.85	0.1	685	0.01%
2019/06/26	0.1	26.95	0	0.00	27.05	0.1	691	0.01%
2019/06/10	0	0.00	9	26.60	26.75	-9	672	-1.34%
2019/05/24	4	26.33	0	0.00	26.25	4	613	0.65%
2019/05/21	0	0.00	0	26.05	26.10	0	612	0.00%
2019/05/13	0	0.00	1	25.30	25.35	-1	593	-0.17%
2019/05/10	1	26.05	0	0.00	25.65	1	590	0.17%
2019/05/09	0	0.00	1	26.00	26.25	-1	583	-0.17%
2019/05/08	0	0.00	2	26.00	26.20	-2	578	-0.35%
2019/05/06	5	26.05	0	0.00	26.10	5	558	0.90%
2019/05/02	4	25.70	4	25.80	25.80	0	536	0.00%
2019/04/30	3	25.55	0	0.00	25.55	3	525	0.57%
2019/04/09	1	25.00	0	0.00	25.05	1	474	0.21%
2019/02/20	1	25.15	0	0.00	25.40	1	411	0.24%
2019/01/23	0	0.00	3	24.90	24.95	-3	417	-0.72%
2018/12/17	0.1	24.25	0	0.00	24.25	0.1	600	0.01%
2018/10/30	2	22.95	0	0.00	23.00	2	606	0.33%
2018/10/26	0	0.00	1	23.40	23.10	-1	619	-0.16%
2018/09/10	0	26.85	0	0.00	26.30	0	928	0.00%
2018/08/24	1	27.00	0	0.00	27.00	1	965	0.10%
2018/07/26	0	0.00	1	26.50	26.65	-1	1,037	-0.10%
2018/07/23	0	0.00	2	28.05	28.05	-2	985	-0.20%
2018/06/22	0	0.00	1	27.55	27.60	-1	770	-0.13%
2018/06/21	1	27.35	0	0.00	27.40	1	772	0.13%
2018/06/15	1	27.95	0	0.00	27.70	1	736	0.14%
2018/05/04	1.6	27.61	0	0.00	27.20	1.6	547	0.29%
2018/05/03	0	0.00	0.1	27.95	27.45	-0.1	542	-0.01%
2018/04/26	5	27.75	0	0.00	27.55	5	522	0.96%
2018/04/23	0	0.00	1	28.70	28.45	-1	512	-0.20%
2018/04/20	2	28.75	0	0.00	28.70	2	506	0.40%
2018/03/30	1	29.30	0	0.00	29.50	1	478	0.21%
2018/03/28	2	29.65	0	0.00	29.55	2	463	0.43%
2018/03/27	2	29.85	0	0.00	29.80	2	455	0.44%
2018/03/26	0	30.00	0	0.00	29.85	0	451	0.01%
2018/03/02	0	30.60	0	0.00	30.45	0	450	0.01%
2018/02/23	0	30.75	0	0.00	30.45	0	466	0.01%
2018/02/07	0	0.00	3	29.87	30.10	-3	468	-0.64%
2018/02/06	0	30.00	0	0.00	30.00	0	458	0.01%
2018/01/25	0	31.20	0	0.00	31.20	0	435	0.01%
2018/01/09	0	0.00	1	31.20	31.25	-1	398	-0.25%
2018/01/08	0	0.00	1.1	31.10	31.15	-1.1	395	-0.27%
2018/01/05	0	0.00	1	31.05	31.10	-1	390	-0.26%
2018/01/04	0	0.00	1	31.05	31.10	-1	390	-0.26%
2018/01/03	0	0.00	3	30.95	30.90	-3	384	-0.78%