凌通 (4952)-國泰-板橋券商分點個股進出

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

凌通

(4952)

可現股當沖

股價
52.3
漲跌
▲0.1
漲幅
+0.19%
成交量
489張
產業
上市半導體類股
374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

凌通 (4952)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/05/15	0.3	52.30	12	52.28	52.30	-11.7	401	-2.92%
2024/05/14	0.6	52.50	0	0.00	52.20	0.6	396	0.16%
2024/05/13	1	52.10	1	52.40	52.50	0	394	0.00%
2024/05/10	2.1	51.54	2	51.50	51.80	0.1	390	0.03%
2024/05/09	30.1	52.43	0	0.00	51.90	30.1	385	7.81%
2024/05/08	20.2	52.18	4	52.35	52.10	16.2	379	4.26%
2024/05/07	0	0.00	1	50.60	50.60	-1	367	-0.27%
2024/05/06	0.1	50.80	0	0.00	50.80	0.1	364	0.03%
2024/05/03	0	50.20	0	0.00	50.30	0	359	0.01%
2024/05/02	1.1	50.07	0.2	50.03	50.20	1	357	0.27%
2024/04/30	0	0.00	0.1	50.40	50.20	-0.1	355	-0.02%
2024/04/29	1	49.10	2	49.53	49.60	-1	350	-0.29%
2024/04/26	0.1	49.00	0	0.00	48.75	0.1	348	0.03%
2024/04/25	0.1	49.35	0	0.00	49.25	0.1	345	0.03%
2024/04/23	0	0.00	2	48.48	48.40	-2	344	-0.58%
2024/04/22	6	48.10	0	0.00	47.90	6	343	1.74%
2024/04/19	6.5	48.70	5	48.78	48.70	1.5	338	0.45%
2024/04/18	5	49.60	1.1	50.11	50.20	3.9	329	1.19%
2024/04/17	6	50.00	5	49.80	49.75	1	325	0.31%
2024/04/16	5	50.21	1	49.65	50.30	4	317	1.26%
2024/04/15	6	50.70	0	0.00	50.40	6	305	1.96%
2024/04/12	10	49.06	3	49.13	49.20	7	284	2.46%
2024/04/11	2	49.08	0	0.00	49.00	2	276	0.72%
2024/04/10	15.1	48.55	2	48.73	48.75	13.1	262	5.00%
2024/04/09	1.1	48.52	0	0.00	48.05	1.1	237	0.45%
2024/04/03	17	47.50	1	47.55	47.50	16	211	7.57%
2024/03/27	20	48.48	0	0.00	48.40	20	183	10.87%
2024/03/26	0	48.92	0	0.00	48.35	0	182	0.02%
2024/03/22	1	49.05	0	0.00	49.05	1	184	0.54%
2024/03/21	0	0.00	1	48.40	48.50	-1	185	-0.54%
2024/03/20	3	48.10	0	0.00	48.00	3	192	1.56%
2024/03/19	0	48.70	0	0.00	48.40	0	204	0.02%
2024/03/08	0.1	48.95	0	0.00	48.85	0.1	303	0.03%
2024/03/07	0.2	50.07	0	0.00	49.80	0.2	300	0.08%
2024/03/06	1.1	50.41	0	0.00	50.80	1.1	299	0.36%
2024/03/05	0	50.60	0	0.00	51.30	0	301	0.01%
2024/03/04	0.1	50.40	0	0.00	50.30	0.1	338	0.02%
2024/03/01	0.1	50.50	0	0.00	50.30	0.1	343	0.01%
2024/02/29	0.1	50.50	0	0.00	50.90	0.1	344	0.02%
2024/02/26	0.1	52.00	0	0.00	51.70	0.1	359	0.02%
2024/02/23	0.1	52.50	1	52.50	52.10	-1	398	-0.24%
2024/02/21	0.1	54.00	0	0.00	54.00	0.1	443	0.02%
2024/02/20	0.6	53.95	0	0.00	53.30	0.6	446	0.13%
2024/02/19	2	53.65	0	0.00	53.80	2	444	0.45%
2024/02/16	0	0.00	2	53.20	53.30	-2	445	-0.45%
2024/02/15	1.1	52.63	0	0.00	53.20	1.1	445	0.24%
2024/02/05	0.1	52.08	0	0.00	51.90	0.1	443	0.01%
2024/02/02	2	53.20	0	0.00	52.80	2	443	0.45%
2024/01/22	0	0.00	0	53.23	53.00	0	438	0.00%
2024/01/19	1	52.40	0	0.00	52.30	1	438	0.23%
2024/01/18	0	0.00	0	52.90	52.10	0	437	-0.01%
2024/01/16	0.1	53.20	0	0.00	53.30	0.1	437	0.01%
2024/01/15	0	0.00	0	53.70	53.50	0	438	0.00%
2024/01/09	0	0.00	3	52.50	52.60	-3	444	-0.68%
2024/01/08	0	0.00	0	53.20	53.20	0	440	0.00%
2024/01/03	3	54.10	0	0.00	54.50	3	433	0.69%
2024/01/02	0.1	54.20	0	54.20	54.30	0	431	0.01%
2023/12/29	2.1	55.06	1	55.00	54.90	1	431	0.24%
2023/12/28	1.1	55.73	1	56.10	55.70	0.1	429	0.03%
2023/12/27	1	55.00	0	0.00	55.00	1	425	0.24%
2023/12/18	0.1	55.60	0	0.00	55.50	0.1	417	0.01%
2023/12/15	3	56.93	0	0.00	56.50	3	415	0.72%
2023/12/14	0	0.00	1	57.10	56.90	-1	409	-0.24%
2023/12/12	0	0.00	2	56.40	56.30	-2	405	-0.49%
2023/12/11	0.1	56.70	2	57.05	56.10	-1.9	402	-0.47%
2023/12/08	3	56.93	1	57.00	56.90	2	399	0.50%
2023/12/07	4.2	56.81	3	57.77	56.30	1.2	386	0.30%
2023/12/06	23	57.80	13	58.35	58.50	10	358	2.79%
2023/12/01	0	0.00	2	55.80	55.80	-2	311	-0.64%
2023/11/29	0	0.00	2	57.70	56.30	-2	316	-0.63%
2023/11/28	1	56.00	2	56.00	56.20	-1	276	-0.36%
2023/11/27	1	55.10	0	0.00	54.30	1	268	0.37%
2023/11/24	0	0.00	1	55.01	54.90	-1	265	-0.38%
2023/11/22	6.8	57.11	3.1	56.75	56.90	3.7	244	1.50%
2023/11/21	2.1	55.03	4	55.40	54.80	-1.9	202	-0.93%
2023/11/20	0.2	53.38	3	53.20	54.40	-2.8	166	-1.67%
2023/11/17	2	52.30	0	0.00	51.60	2	149	1.34%
2023/11/15	0	0.00	1	51.30	51.10	-1	146	-0.68%
2023/11/06	0	0.00	1	50.50	50.70	-1	147	-0.68%
2023/10/30	1	50.40	0	0.00	50.50	1	152	0.66%
2023/10/23	2	52.10	2	51.50	51.50	0	158	0.00%
2023/10/18	0	0.00	1	50.20	49.45	-1	154	-0.65%
2023/10/17	0	0.00	1	50.40	49.90	-1	154	-0.65%
2023/10/03	0	0.00	1	50.60	50.50	-1	169	-0.59%
2023/09/15	2	54.30	2	53.20	52.90	0	237	0.00%
2023/09/05	0.2	52.70	1	51.60	52.40	-0.8	252	-0.32%
2023/09/04	2	51.20	0	0.00	51.50	2	244	0.82%
2023/09/01	1	50.20	0	0.00	50.10	1	241	0.41%
2023/08/25	1	48.85	1	49.70	49.40	0	249	0.00%
2023/08/16	0	48.30	0	0.00	48.40	0	258	0.00%
2023/08/15	0	48.75	0	0.00	48.75	0	259	0.01%
2023/08/11	0	49.20	0	0.00	49.35	0	262	0.01%
2023/08/08	0.1	50.10	0	0.00	49.65	0.1	262	0.02%
2023/08/07	0	0.00	0.2	50.20	50.20	-0.2	266	-0.08%
2023/08/02	0	0.00	1	48.90	49.10	-1	268	-0.37%
2023/07/31	1	49.61	0	0.00	49.65	1	268	0.38%
2023/07/28	0	0.00	1	50.50	50.50	-1	267	-0.37%
2023/07/27	0	0.00	2	49.95	50.20	-2	264	-0.76%
2023/07/26	0	0.00	0.5	49.05	49.15	-0.5	262	-0.19%
2023/07/25	11	48.98	0	0.00	49.15	11	263	4.18%
2023/07/19	0	0.00	1	49.65	49.00	-1	265	-0.38%
2023/07/18	1	50.00	0	0.00	49.60	1	269	0.37%
2023/07/17	0	0.00	1	49.70	49.95	-1	267	-0.37%
2023/07/14	0	48.80	0	0.00	48.75	0	266	0.01%
2023/07/13	0	0.00	0	49.00	48.20	0	268	0.00%
2023/07/12	0.6	48.90	0	0.00	48.45	0.6	270	0.22%
2023/07/11	0	48.90	0	0.00	48.95	0	269	0.00%
2023/07/07	0	49.70	0	0.00	48.85	0	271	0.00%
2023/07/06	0.1	50.20	0	0.00	49.70	0.1	270	0.02%
2023/07/05	1	50.21	0	0.00	50.10	1	266	0.38%
2023/07/03	3	50.74	0	0.00	50.60	3	258	1.17%
2023/06/30	2	51.70	1.5	51.53	51.30	0.5	257	0.19%
2023/06/29	1	56.70	63	57.10	57.30	-62	247	-25.07%
2023/06/28	3	56.30	0.1	57.00	56.20	2.9	233	1.26%
2023/06/26	1	58.40	2	58.35	57.90	-1	230	-0.43%
2023/06/20	0	0.00	0	57.90	57.50	0	232	-0.01%
2023/06/19	0	57.50	0	0.00	57.60	0	241	0.00%
2023/06/16	2	57.80	0	0.00	57.60	2	243	0.82%
2023/06/15	0	0.00	2	58.35	58.40	-2	242	-0.83%
2023/06/14	2.5	58.80	1	58.80	58.80	1.5	243	0.62%
2023/06/13	1	57.90	3	57.80	57.90	-2	234	-0.85%
2023/06/12	3	56.97	0	0.00	56.90	3	232	1.29%
2023/05/30	1	55.30	1	55.30	55.30	0	288	0.00%
2023/05/29	0	55.00	0	0.00	55.40	0	313	0.00%
2023/05/25	2	55.20	0	0.00	55.10	2	333	0.60%
2023/05/19	0	0.00	3	55.40	55.30	-3	378	-0.79%
2023/05/11	2	53.51	0	0.00	53.30	2	400	0.51%
2023/05/09	2	55.20	0	0.00	55.10	2	415	0.48%
2023/05/03	0	0.00	2	56.20	55.70	-2	444	-0.45%
2023/04/28	1.1	55.70	0	0.00	55.70	1.1	452	0.23%
2023/04/26	0.1	54.29	8	54.10	55.00	-7.9	453	-1.74%
2023/04/25	0	55.10	3	55.43	54.60	-3	454	-0.66%
2023/04/24	0.1	56.07	1	55.30	55.70	-0.9	452	-0.20%
2023/04/21	1	56.30	0	0.00	55.30	1	454	0.22%
2023/04/20	0.1	56.80	0	0.00	56.50	0.1	450	0.02%
2023/04/18	0	0.00	1	58.40	57.90	-1	450	-0.22%
2023/04/14	0.1	57.39	0	0.00	57.30	0.1	445	0.02%
2023/04/12	0.1	58.10	0	0.00	58.10	0.1	442	0.01%
2023/04/11	0	0.00	2	58.00	57.90	-2	441	-0.45%
2023/04/10	0.3	57.50	1	57.40	57.40	-0.7	439	-0.17%
2023/04/06	1	57.60	0	0.00	57.40	1	439	0.23%
2023/03/31	0	0.00	1	57.40	57.60	-1	440	-0.23%
2023/03/29	0	0.00	1	56.50	56.30	-1	447	-0.22%
2023/03/28	0	0.00	3.2	56.71	56.20	-3.2	455	-0.70%
2023/03/27	0	0.00	5	57.30	57.00	-5	451	-1.11%
2023/03/22	9	58.10	1	58.20	58.60	8	441	1.81%
2023/03/21	0	0.00	1	57.70	57.80	-1	432	-0.23%
2023/03/20	1	57.50	0	0.00	57.40	1	429	0.23%
2023/03/17	1	57.40	0	0.00	57.20	1	430	0.23%
2023/03/15	0	0.00	1	57.00	57.00	-1	424	-0.24%
2023/03/13	1	56.00	0	0.00	56.60	1	425	0.24%
2023/03/10	0.1	56.70	0	0.00	56.60	0.1	423	0.02%
2023/03/09	1	57.40	0	0.00	57.40	1	421	0.24%
2023/03/08	0	57.09	0	0.00	57.90	0	416	0.00%
2023/03/07	0	0.00	2	56.80	57.50	-2	409	-0.49%
2023/03/06	0	0.00	1	57.80	57.30	-1	403	-0.25%
2023/03/03	0	0.00	2	57.00	57.10	-2	399	-0.50%
2023/03/02	4	57.15	0	0.00	56.90	4	393	1.02%
2023/03/01	3	58.10	23	56.00	57.00	-20	380	-5.25%
2023/02/24	21.1	55.20	0	0.00	55.10	21.1	356	5.92%
2023/02/23	0.1	54.80	1	55.20	55.30	-0.9	349	-0.26%
2023/02/22	0.1	54.10	0	0.00	54.30	0.1	342	0.03%
2023/02/21	4	54.55	5	54.28	53.70	-1	330	-0.30%
2023/02/20	0	0.00	1	52.70	53.00	-1	309	-0.32%
2023/02/17	0	0.00	3	52.27	52.30	-3	309	-0.97%
2023/02/14	1	50.80	1	51.40	51.30	0	311	0.00%
2023/02/13	0	50.60	0	0.00	50.20	0	313	0.00%
2023/02/10	1	50.80	1	50.50	50.40	0	319	0.00%
2023/02/09	0	0.00	3	51.40	51.60	-3	316	-0.95%
2023/02/08	4.1	52.39	0	0.00	52.20	4.1	310	1.31%
2023/02/03	2	51.00	2	50.90	51.00	0	294	0.00%
2023/02/02	0	0.00	1	51.30	51.10	-1	289	-0.35%
2023/02/01	2	50.00	0	0.00	50.60	2	279	0.72%
2023/01/17	0	0.00	0	49.20	47.55	0	267	-0.01%
2023/01/13	0	47.75	0	0.00	46.80	0	271	0.00%
2023/01/11	1	48.20	0	0.00	48.35	1	276	0.36%
2023/01/04	1	47.10	0	47.50	47.05	1	292	0.33%
2022/12/30	1	46.20	0	0.00	46.25	1	301	0.33%
2022/12/22	0	0.00	10	49.00	47.80	-10	323	-3.09%
2022/12/20	11	48.53	1	46.95	47.05	10	324	3.09%
2022/12/19	1	46.80	0	0.00	46.70	1	327	0.31%
2022/12/16	2	47.30	0.5	47.50	47.25	1.5	334	0.43%
2022/12/07	0	0.00	1	48.55	48.15	-1	349	-0.29%
2022/12/05	1	51.00	0	0.00	50.80	1	356	0.28%
2022/12/02	0	0.00	1	50.70	50.70	-1	356	-0.28%
2022/12/01	2	50.30	0	0.00	50.30	2	358	0.56%
2022/11/30	0	0.00	3	49.20	49.60	-3	359	-0.83%
2022/11/28	1	49.05	0	0.00	49.05	1	373	0.27%
2022/11/25	0	0.00	1	49.50	49.10	-1	378	-0.26%
2022/11/24	2	49.28	0	0.00	49.65	2	377	0.53%
2022/11/22	1	47.80	1	47.80	47.60	0	384	0.00%
2022/11/16	0	0.00	2	49.10	48.90	-2	395	-0.51%
2022/11/15	1	48.65	0	0.00	48.65	1	392	0.25%
2022/11/14	0	47.90	0.2	47.90	47.90	-0.1	399	-0.04%
2022/11/10	0	0.00	1	47.95	47.80	-1	428	-0.23%
2022/11/07	1	46.50	0	0.00	46.50	1	452	0.22%
2022/11/02	0	0.00	1	46.15	45.85	-1	511	-0.20%
2022/10/31	1	44.85	0	0.00	44.70	1	529	0.19%
2022/10/21	0	44.30	0	0.00	44.05	0	589	0.01%
2022/10/19	0.1	45.35	0	0.00	44.85	0.1	643	0.01%
2022/10/18	0.1	45.95	0	0.00	45.90	0.1	657	0.02%
2022/10/12	0	0.00	1	44.55	44.65	-1	926	-0.11%
2022/10/11	0	45.02	0	0.00	44.80	0	953	0.00%
2022/10/07	1	47.90	0	0.00	47.70	1	1,069	0.09%
2022/09/28	0.1	47.70	0	0.00	46.95	0.1	1,196	0.01%
2022/09/27	0	0.00	1	48.10	49.60	-1	1,203	-0.08%
2022/09/26	0.1	48.32	0	48.85	48.20	0.1	1,216	0.01%
2022/09/23	0.1	52.00	0.1	52.00	51.20	0	1,242	0.00%
2022/09/21	0	0.00	0.1	52.60	52.30	-0.1	1,270	0.00%
2022/09/20	0	0.00	2	53.50	53.00	-2	1,279	-0.16%
2022/09/19	0	0.00	0.6	52.46	52.20	-0.6	1,289	-0.05%
2022/09/16	1	53.40	0	0.00	53.20	1	1,297	0.08%
2022/09/15	0	53.60	0	0.00	53.20	0	1,304	0.00%
2022/09/14	1	52.20	1	53.00	53.00	0	1,330	0.00%
2022/09/13	70	53.17	4	53.13	52.90	66	1,354	4.87%
2022/09/12	2.1	52.65	1	53.10	52.30	1.1	1,366	0.08%
2022/09/08	0	0.00	2	53.00	52.90	-2	1,376	-0.15%
2022/09/07	1	52.50	0	0.00	52.30	1	1,396	0.07%
2022/09/06	0.1	53.80	0	0.00	52.40	0.1	1,406	0.01%
2022/09/05	1	55.30	10	53.97	53.60	-9	1,418	-0.63%
2022/09/02	1	55.30	0	0.00	55.40	1	1,432	0.07%
2022/08/31	0	0.00	2	56.75	57.40	-2	1,467	-0.14%
2022/08/30	2	56.45	1	56.90	56.90	1	1,492	0.07%
2022/08/29	1	56.40	23	56.70	56.40	-22	1,517	-1.45%
2022/08/26	0	0.00	1	59.10	58.60	-1	1,545	-0.06%
2022/08/25	1	58.10	3	58.83	58.50	-2	1,703	-0.12%
2022/08/24	2	57.85	11	58.05	57.80	-9	1,756	-0.51%
2022/08/19	0	0.00	2.1	60.39	60.10	-2.1	1,836	-0.11%
2022/08/18	5	58.26	8	58.30	59.10	-3	1,859	-0.16%
2022/08/17	1	60.40	1	60.50	59.90	0	1,858	0.00%
2022/08/16	0	0.00	8	59.75	59.90	-8	1,963	-0.41%
2022/08/15	2	60.00	2	59.60	60.30	0	2,070	0.00%
2022/08/12	7	58.74	3.1	58.76	59.20	3.9	2,156	0.18%
2022/08/11	2	57.15	1	57.00	57.20	1	2,174	0.05%
2022/08/10	3	56.47	3	56.50	56.50	0	2,204	0.00%
2022/08/09	23	56.81	1.1	59.59	57.30	21.9	2,219	0.99%
2022/08/08	1	61.00	15	60.98	61.20	-14	2,245	-0.62%
2022/08/05	0	0.00	2	61.55	61.90	-2	2,290	-0.09%
2022/08/04	0	59.60	1	60.20	60.30	-1	2,321	-0.04%
2022/08/03	0	0.00	5	60.66	60.40	-5	2,358	-0.21%
2022/08/02	1	60.00	1	59.90	60.20	0	2,444	0.00%
2022/08/01	0	0.00	1	61.60	61.30	-1	2,492	-0.04%
2022/07/29	0	0.00	1	61.10	61.10	-1	2,579	-0.04%
2022/07/26	16.1	61.76	9	61.29	60.40	7.1	2,758	0.26%
2022/07/25	2	63.85	5	64.30	64.50	-3	2,725	-0.11%
2022/07/22	14	64.75	8	64.21	65.00	6	2,718	0.22%
2022/07/21	32	64.69	28	64.88	65.60	4	2,700	0.15%
2022/07/20	12	61.37	10	61.50	62.30	2	2,566	0.08%
2022/07/19	2	58.65	2	58.80	58.80	0	2,502	0.00%
2022/07/18	7	58.89	4	58.95	59.00	3	2,504	0.12%
2022/07/15	22	58.20	23.3	58.54	59.20	-1.3	2,517	-0.05%
2022/07/14	12	55.89	18.2	56.20	57.20	-6.2	2,410	-0.26%
2022/07/13	4.1	52.01	8	52.30	52.00	-3.9	2,364	-0.17%
2022/07/12	1.1	51.55	0	0.00	50.70	1.1	2,370	0.05%
2022/07/11	1	53.60	2	53.40	53.70	-1	2,364	-0.04%
2022/07/08	0	0.00	9	55.77	55.70	-9	2,357	-0.38%
2022/07/07	3	53.60	4	53.10	54.30	-1	2,372	-0.04%
2022/07/06	2.1	54.11	2	55.85	53.10	0.1	2,394	0.00%
2022/07/05	2	55.05	0	0.00	55.50	2	2,416	0.08%
2022/07/04	2	56.00	6	55.97	55.20	-4	2,434	-0.16%
2022/07/01	6	57.83	79	58.50	55.00	-73	2,472	-2.95%
2022/06/30	17	60.56	0	0.00	59.40	17	2,473	0.69%
2022/06/29	6	62.00	4	62.25	61.80	2	2,507	0.08%
2022/06/28	0	0.00	2	64.10	63.70	-2	2,571	-0.08%
2022/06/27	0	0.00	1	65.00	65.40	-1	2,783	-0.04%
2022/06/24	0	0.00	1	64.50	63.40	-1	3,062	-0.03%
2022/06/23	1	64.90	0	0.00	63.50	1	3,163	0.03%
2022/06/22	0	0.00	5	67.40	64.50	-5	3,266	-0.15%
2022/06/20	4.1	71.66	2	70.70	70.70	2.1	3,800	0.05%
2022/06/17	1	73.00	0	0.00	73.20	1	3,792	0.03%
2022/06/16	3	76.17	2	74.50	74.00	1	3,794	0.03%
2022/06/15	1	76.80	0	0.00	76.50	1	3,839	0.03%
2022/06/14	0	0.00	1	76.30	77.80	-1	3,868	-0.03%
2022/06/13	13	77.88	11	77.92	77.10	2	3,860	0.05%
2022/06/10	18	79.60	1	79.90	79.60	17	3,860	0.44%
2022/06/09	3.1	79.90	17	80.64	80.00	-13.9	3,859	-0.36%
2022/06/08	8	80.61	1	80.80	80.30	7	3,876	0.18%
2022/06/07	3	80.43	0	0.00	81.00	3	3,892	0.08%
2022/06/06	6	80.37	12	80.84	80.30	-6	3,974	-0.15%
2022/06/02	16	83.44	9.1	83.56	82.00	6.9	4,023	0.17%
2022/06/01	9	81.18	5.1	81.10	81.20	3.9	3,874	0.10%
2022/05/31	2	79.80	6.4	79.82	79.60	-4.4	3,827	-0.11%
2022/05/30	31	79.60	32	79.38	79.60	-1	3,819	-0.03%
2022/05/27	0	0.00	1	78.40	77.30	-1	3,793	-0.03%
2022/05/26	8	76.83	10	76.84	76.60	-2	3,804	-0.05%
2022/05/25	1	78.10	8	78.63	78.20	-7	3,817	-0.18%
2022/05/24	34	79.19	20	78.60	77.60	14	3,862	0.36%
2022/05/23	23.4	79.42	25.1	81.17	82.00	-1.7	3,754	-0.04%
2022/05/20	19	80.97	17.2	81.04	80.80	1.8	3,639	0.05%
2022/05/19	2	79.00	9.1	78.59	79.00	-7.1	3,544	-0.20%
2022/05/18	8	78.76	8	78.64	78.30	0	3,510	0.00%
2022/05/17	2	77.60	4.1	78.22	78.40	-2.1	3,474	-0.06%
2022/05/16	8	78.83	3.2	78.13	77.00	4.8	3,453	0.14%
2022/05/13	12	77.39	11	77.75	77.90	1	3,388	0.03%
2022/05/12	32	76.02	9	76.39	75.40	23	3,339	0.69%
2022/05/11	42	77.50	9.3	77.56	77.40	32.8	3,294	0.99%
2022/05/10	18.1	77.82	19	78.29	79.30	-1	3,249	-0.03%
2022/05/09	9	77.42	28.1	77.49	76.90	-19.1	3,160	-0.60%
2022/05/06	19	76.84	48.4	77.16	77.10	-29.4	3,104	-0.95%
2022/05/05	20	77.53	15	76.61	76.00	5	3,012	0.17%
2022/05/04	9	73.78	14.6	74.87	76.40	-5.6	2,897	-0.19%
2022/05/03	2	70.15	1	70.40	70.70	1	2,808	0.04%
2022/04/28	1	68.90	3	68.60	68.60	-2	2,791	-0.07%
2022/04/27	5.1	67.17	1	68.60	68.30	4.1	2,784	0.15%
2022/04/26	7	70.87	3	70.27	70.20	4	2,758	0.15%
2022/04/25	16	71.14	8	71.13	70.90	8	2,750	0.29%
2022/04/22	15.1	73.63	0.1	74.30	73.30	15	2,736	0.55%
2022/04/21	32	74.50	7.1	74.77	74.90	24.9	2,722	0.91%
2022/04/20	0	0.00	3.2	71.84	72.70	-3.2	2,682	-0.12%
2022/04/19	3.9	71.50	2	70.80	71.10	1.9	2,672	0.07%
2022/04/18	1	71.10	1	70.20	70.70	0	2,663	0.00%
2022/04/15	3	71.37	1	71.40	71.20	2	2,650	0.08%
2022/04/14	0.1	73.30	1	73.00	73.20	-0.9	2,650	-0.03%
2022/04/13	5.1	72.40	3	72.80	73.50	2.1	2,644	0.08%
2022/04/12	1.2	72.17	1.4	72.48	71.30	-0.3	2,626	-0.01%
2022/04/11	4.1	74.01	0	0.00	73.10	4.1	2,604	0.16%
2022/04/08	3	73.70	4	73.30	73.60	-1	2,576	-0.04%
2022/04/07	4	75.78	2	76.40	72.50	2	2,547	0.08%
2022/04/06	1.1	76.55	1	77.00	76.20	0.1	2,495	0.00%
2022/04/01	6	77.83	11	77.74	78.10	-5	2,460	-0.20%
2022/03/31	9	80.56	24.1	81.54	79.10	-15.1	2,409	-0.63%
2022/03/30	70.3	83.83	41.1	84.06	82.00	29.2	2,335	1.25%
2022/03/29	79.5	85.27	90.5	85.34	84.00	-11	2,118	-0.52%
2022/03/28	13.2	82.97	9.1	83.09	81.60	4.1	1,828	0.23%
2022/03/25	31	82.17	31	82.57	81.20	0	1,722	0.00%
2022/03/24	141.2	83.10	124.9	83.73	82.50	16.3	1,606	1.01%	大買/大賣/
2022/03/23	16	76.60	31.1	77.32	80.00	-15.1	1,217	-1.24%
2022/03/22	5	73.20	0	0.00	72.80	5	1,032	0.48%
2022/03/21	0	0.00	3	72.80	72.50	-3	1,024	-0.29%
2022/03/18	4	73.83	4	72.75	72.60	0	1,018	0.00%
2022/03/17	7	71.91	4.1	71.94	71.80	2.9	958	0.30%
2022/03/16	0	0.00	1	69.41	69.40	-1	919	-0.11%
2022/03/15	1	69.10	0	0.00	69.00	1	921	0.11%
2022/03/14	1	71.20	1	71.50	71.20	0	954	0.00%
2022/03/11	4	71.53	13	71.22	71.50	-9	947	-0.95%
2022/03/10	3	70.50	1	70.70	70.10	2	915	0.22%
2022/03/09	3.1	70.67	18.2	72.02	70.80	-15.1	897	-1.68%
2022/03/08	15.1	69.67	8.3	69.08	70.50	6.8	807	0.84%
2022/03/07	1	67.80	1	67.80	67.50	0	741	0.00%
2022/03/04	1.1	69.11	6	69.17	69.10	-4.9	751	-0.65%
2022/03/03	2.1	69.76	2	69.10	69.10	0.1	761	0.01%
2022/03/02	9	67.87	1	67.80	68.80	8	760	1.05%
2022/03/01	8.3	69.23	9.1	69.08	69.00	-0.8	755	-0.11%
2022/02/25	12.1	67.83	4	67.40	69.00	8.1	734	1.10%
2022/02/24	39.1	66.91	59	66.97	65.40	-19.9	714	-2.78%
2022/02/17	0	0.00	2	64.50	63.60	-2	922	-0.22%
2022/02/14	0	0.00	0.3	62.90	63.00	-0.3	1,154	-0.02%
2022/02/11	1	64.50	0	0.00	64.50	1	1,269	0.08%
2022/02/10	16	63.96	8	64.70	64.10	8	1,329	0.60%
2022/02/09	1.4	64.00	20	64.11	64.50	-18.7	1,332	-1.40%
2022/02/08	5	62.30	1	62.00	62.30	4	1,340	0.30%
2022/02/07	6	61.05	1	61.50	61.30	5	1,349	0.37%
2022/01/26	1	60.10	1	60.70	60.10	0	1,365	0.00%
2022/01/25	1	60.50	1	60.60	60.30	0	1,484	0.00%
2022/01/24	0	0.00	9	60.22	61.60	-9	1,515	-0.59%
2022/01/21	0.1	61.00	0	0.00	60.50	0.1	1,520	0.00%
2022/01/19	1	62.60	0	0.00	62.00	1	1,559	0.06%
2022/01/18	0.1	63.20	0	0.00	62.70	0.1	1,576	0.00%
2022/01/14	1	61.20	0	0.00	61.40	1	1,602	0.06%
2022/01/13	2	62.40	0	0.00	62.20	2	1,622	0.13%
2022/01/12	2	62.65	0	0.00	63.20	2	1,629	0.12%
2022/01/11	2	63.30	0	0.00	62.60	2	1,645	0.12%
2022/01/07	8	65.56	5	64.38	64.10	3	1,648	0.18%
2022/01/06	3	66.83	3	66.47	66.60	0	1,641	0.00%
2022/01/05	4	68.17	0	0.00	67.50	4	1,644	0.24%
2022/01/04	1	68.80	5.3	69.05	69.50	-4.3	1,642	-0.26%
2021/12/30	0	0.00	1	68.00	67.70	-1	1,657	-0.06%
2021/12/29	0	0.00	3	67.60	68.20	-3	1,665	-0.18%
2021/12/28	1	67.40	0	0.00	67.50	1	1,679	0.06%
2021/12/24	0.3	67.30	0	0.00	67.00	0.3	1,714	0.02%
2021/12/23	1	68.20	0	0.00	67.90	1	1,717	0.06%
2021/12/22	1	68.60	0	0.00	67.50	1	1,732	0.06%
2021/12/20	2	66.80	0	0.00	66.90	2	1,741	0.11%
2021/12/17	8	67.38	10	66.83	66.50	-2	1,756	-0.11%
2021/12/16	8	68.15	21	68.04	68.40	-13	1,754	-0.74%
2021/12/14	1	67.20	1	67.80	66.40	0	1,766	0.00%
2021/12/13	2	68.25	1	68.80	68.60	1	1,766	0.06%
2021/12/10	1	68.30	0	0.00	68.40	1	1,774	0.06%
2021/12/09	0	0.00	3	68.87	68.60	-3	1,785	-0.17%
2021/12/08	5	70.34	18	70.30	69.30	-13	1,785	-0.73%
2021/12/07	2	72.90	0	0.00	72.40	2	1,743	0.11%
2021/12/06	6	73.20	0	0.00	73.30	6	1,751	0.34%
2021/12/03	14	73.76	10	73.91	74.00	4	1,776	0.23%
2021/12/02	9	72.08	15	72.91	71.70	-6	1,792	-0.33%
2021/12/01	4	73.00	4	73.53	74.40	0	1,852	0.00%
2021/11/30	20	73.57	10	73.99	73.70	10	1,886	0.53%
2021/11/29	3	72.77	16	71.92	72.70	-13	1,971	-0.66%
2021/11/26	5	71.40	2	71.70	71.20	3	2,006	0.15%
2021/11/25	4	73.45	3	73.83	72.70	1	2,045	0.05%
2021/11/24	2	73.80	0	0.00	73.60	2	2,075	0.10%
2021/11/23	13	74.25	3	73.63	73.00	10	2,130	0.47%
2021/11/22	12	75.20	0	0.00	75.10	12	2,306	0.52%
2021/11/19	4	75.50	2.4	75.60	75.20	1.6	2,362	0.07%
2021/11/18	23	77.43	25.1	78.67	77.00	-2.1	2,364	-0.09%
2021/11/17	23	76.74	8.4	76.78	77.50	14.6	2,306	0.63%
2021/11/16	18	74.55	16	73.81	75.10	2	2,274	0.09%
2021/11/15	24.4	76.06	28.1	76.25	76.10	-3.7	2,261	-0.16%
2021/11/12	14	73.76	10	74.12	74.10	4	2,204	0.18%
2021/11/11	16	72.01	8	72.73	71.80	8	2,163	0.37%
2021/11/10	22.1	71.01	27	72.29	73.20	-5	2,153	-0.23%
2021/11/09	2	70.20	8	69.75	69.90	-6	2,083	-0.29%
2021/11/05	1	64.10	0	0.00	64.50	1	2,121	0.05%
2021/11/03	1	66.80	6	65.72	66.20	-5	2,191	-0.23%
2021/11/02	32	69.48	13.3	71.86	65.80	18.7	2,236	0.84%
2021/11/01	0	67.81	0	0.00	68.70	0	2,197	0.00%
2021/10/28	1	66.00	0	66.80	65.70	1	2,312	0.04%
2021/10/27	1	65.20	2	65.80	67.00	-1	2,396	-0.04%
2021/10/26	1	64.40	1	64.80	63.60	0	2,505	0.00%
2021/10/25	0	0.00	1	65.00	65.00	-1	2,570	-0.04%
2021/10/22	1	66.00	3	65.67	66.00	-2	2,710	-0.07%
2021/10/21	1.3	63.95	4	64.65	65.80	-2.7	2,811	-0.10%
2021/10/20	1	64.00	0	0.00	63.90	1	2,919	0.03%
2021/10/19	2	64.45	3	64.33	64.50	-1	3,339	-0.03%
2021/10/18	2	62.05	1	62.00	62.00	1	3,568	0.03%
2021/10/13	1	59.20	2	58.80	59.80	-1	5,237	-0.02%
2021/10/12	10	61.02	19	60.95	60.70	-9	5,527	-0.16%
2021/10/08	4	64.43	4	62.80	63.40	0	5,722	0.00%
2021/10/07	1	63.10	2	62.90	63.30	-1	6,122	-0.02%
2021/10/05	0	60.00	16	61.73	61.70	-16	6,608	-0.24%
2021/10/04	1	59.50	0	0.00	59.50	1	6,791	0.01%
2021/10/01	1.1	60.95	6	61.15	60.50	-4.9	6,827	-0.07%
2021/09/30	1	64.80	0	0.00	64.90	1	6,824	0.01%
2021/09/29	7	64.91	5	66.16	64.50	2	6,835	0.03%
2021/09/28	0	0.00	1	65.40	65.40	-1	6,840	-0.01%
2021/09/27	1	67.70	0	0.00	66.70	1	6,840	0.01%
2021/09/24	0	0.00	2	66.40	66.60	-2	6,842	-0.03%
2021/09/22	0	0.00	5	65.20	65.10	-5	6,845	-0.07%
2021/09/17	0	0.00	2	67.40	67.40	-2	6,851	-0.03%
2021/09/16	2	67.80	2	67.50	67.40	0	6,858	0.00%
2021/09/15	2	66.50	5	66.54	66.60	-3	6,858	-0.04%
2021/09/14	0.1	68.80	6	68.70	68.30	-5.9	6,862	-0.09%
2021/09/13	0.4	70.30	0	0.00	69.50	0.4	6,854	0.01%
2021/09/10	2	70.80	0	0.00	71.00	2	6,854	0.03%
2021/09/09	0	0.00	1	70.70	70.90	-1	6,845	-0.01%
2021/09/08	4	71.40	13	70.02	69.50	-9	6,840	-0.13%
2021/09/07	1	72.10	4	71.88	72.40	-3	6,812	-0.04%
2021/09/06	53	77.43	45	77.16	75.40	8	6,789	0.12%
2021/09/03	6	76.55	9	76.61	77.40	-3	6,720	-0.04%
2021/09/02	41	76.50	11	77.86	74.40	30	6,694	0.45%
2021/09/01	9	75.48	23	75.27	76.40	-14	6,607	-0.21%
2021/08/31	30	74.38	14	74.34	74.80	16	6,557	0.24%
2021/08/30	1	73.68	6	72.60	71.90	-5	6,503	-0.08%
2021/08/27	14	74.75	10	75.41	73.80	4	6,463	0.06%
2021/08/26	58	78.83	31	79.15	77.00	27	6,399	0.42%
2021/08/25	9	73.12	16.2	75.55	76.70	-7.2	6,204	-0.12%
2021/08/24	7	70.01	8	70.14	69.80	-1	6,135	-0.02%
2021/08/23	10	70.63	5	71.06	70.80	5	6,100	0.08%
2021/08/20	12	68.08	12	67.54	68.30	0	6,061	0.00%
2021/08/19	1	67.00	2	67.40	65.50	-1	6,022	-0.02%
2021/08/18	16	67.70	23.1	66.05	68.50	-7.1	5,984	-0.12%
2021/08/17	3.1	67.00	15	65.99	65.10	-11.9	5,947	-0.20%
2021/08/16	4	68.78	6	69.73	69.80	-2	5,904	-0.03%
2021/08/13	16	70.95	6	71.12	68.80	10	5,864	0.17%
2021/08/12	14	71.64	4	72.05	72.00	10	5,819	0.17%
2021/08/11	4.1	71.17	7	69.20	68.60	-2.9	5,772	-0.05%
2021/08/10	2	75.00	2	74.85	75.70	0	5,727	0.00%
2021/08/09	5.2	77.56	5	76.60	76.90	0.2	5,690	0.00%
2021/08/06	7	80.16	8	79.46	78.50	-1	5,656	-0.02%
2021/08/05	6.1	81.57	10	81.70	80.40	-3.9	5,616	-0.07%
2021/08/04	13.4	81.52	38	80.66	79.60	-24.6	5,565	-0.44%
2021/08/03	1	84.70	6	83.50	83.10	-5	5,479	-0.09%
2021/08/02	15	85.26	6	83.23	82.80	9	5,435	0.17%
2021/07/30	12	85.83	8.2	86.04	84.40	3.9	5,349	0.07%
2021/07/29	4	83.50	6.2	83.29	84.40	-2.2	5,216	-0.04%
2021/07/28	12.2	79.90	37	81.46	83.00	-24.8	5,145	-0.48%
2021/07/27	13.2	88.60	20	88.44	85.00	-6.8	5,032	-0.14%
2021/07/26	16.1	88.20	23	88.50	87.60	-6.9	4,935	-0.14%
2021/07/23	72.7	92.09	81	91.31	86.90	-8.3	4,833	-0.17%
2021/07/22	74.1	89.72	66.1	89.41	88.50	8	4,500	0.18%
2021/07/21	120.1	91.34	131.2	91.41	88.70	-11.1	4,364	-0.25%	大買/大賣/
2021/07/20	186.3	88.11	127	88.20	87.00	59.3	3,949	1.50%	大買/大賣/
2021/07/19	74.4	83.88	82.5	84.83	86.30	-8.1	3,253	-0.25%
2021/07/16	68	76.65	59.2	76.95	78.50	8.8	2,759	0.32%
2021/07/15	26.4	71.51	40.6	71.40	71.40	-14.2	2,474	-0.57%
2021/07/14	130.2	74.19	108.5	74.16	70.00	21.7	2,289	0.95%	大買/大賣/
2021/07/13	53	75.84	43	76.40	77.70	10	1,900	0.53%
2021/07/12	68.1	69.06	45	69.80	70.70	23.1	1,700	1.36%
2021/07/09	29	62.81	54	62.50	64.30	-25	1,529	-1.63%
2021/07/08	7	58.91	7	59.36	58.50	0	1,371	0.00%
2021/07/07	10	57.33	0	0.00	57.30	10	1,342	0.74%
2021/07/06	0	0.00	2	57.15	57.40	-2	1,356	-0.15%
2021/07/05	5	57.70	1	58.00	57.90	4	1,379	0.29%
2021/07/02	1	56.40	0	0.00	56.20	1	1,404	0.07%
2021/06/30	0	56.40	1.2	56.15	56.60	-1.2	1,580	-0.07%
2021/06/29	1.2	57.43	1	58.10	56.30	0.2	1,621	0.01%
2021/06/28	3	57.97	8	57.91	57.90	-5	1,711	-0.29%
2021/06/25	1	57.10	0	0.00	57.10	1	1,892	0.05%
2021/06/24	3	57.20	0	0.00	57.40	3	1,982	0.15%
2021/06/23	2	56.95	2	57.00	56.90	0	1,997	0.00%
2021/06/16	0	0.00	1	56.10	55.60	-1	2,104	-0.05%
2021/06/15	0	0.00	8	55.95	56.10	-8	2,109	-0.38%
2021/06/11	7	55.24	1	54.70	55.70	6	2,116	0.28%
2021/06/10	2	55.45	1	55.90	54.30	1	2,153	0.05%
2021/06/09	0	0.00	1	53.90	54.70	-1	2,142	-0.05%
2021/06/08	1	53.20	0	0.00	53.30	1	2,131	0.05%
2021/06/03	0	0.00	4	52.42	52.30	-4	2,146	-0.19%
2021/06/02	1	52.40	0	0.00	51.70	1	2,156	0.05%
2021/06/01	10	53.06	10	52.74	52.70	0	2,157	0.00%
2021/05/31	1	52.30	0	0.00	52.00	1	2,164	0.05%
2021/05/28	0	0.00	1	51.20	51.10	-1	2,187	-0.05%
2021/05/25	1	51.10	1	50.00	50.30	0	2,222	0.00%
2021/05/24	0	0.00	3	48.60	48.60	-3	2,275	-0.13%
2021/05/19	0	47.40	0	0.00	47.60	0	2,428	0.00%
2021/05/18	1	46.80	5	45.60	46.80	-4	2,465	-0.16%
2021/05/17	4	44.05	6	44.85	43.15	-2	2,493	-0.08%
2021/05/14	5	47.40	5	48.40	47.30	0	2,492	0.00%
2021/05/12	0	0.00	2	46.20	46.05	-2	2,508	-0.08%
2021/05/11	1	50.69	2	49.80	49.50	-1	2,550	-0.04%
2021/05/10	2	53.40	1.1	51.71	52.00	0.9	2,545	0.04%
2021/05/07	1	52.60	1	53.20	53.40	0	2,551	0.00%
2021/05/06	3	51.37	0	0.00	51.00	3	2,550	0.12%
2021/05/05	0	0.00	0	50.70	50.70	0	2,558	0.00%
2021/05/04	5	51.58	5	51.01	52.80	0	2,576	0.00%
2021/05/03	5	55.22	0	0.00	54.20	5	2,574	0.19%
2021/04/29	8	56.64	0.1	57.00	56.90	7.9	2,553	0.31%
2021/04/28	15.1	58.08	18.3	57.61	57.10	-3.2	2,538	-0.13%
2021/04/27	19.2	58.41	30.1	58.03	60.70	-10.9	2,470	-0.44%
2021/04/26	15	57.51	1	57.30	57.00	14	2,416	0.58%
2021/04/23	0	0.00	9	55.36	56.80	-9	2,403	-0.37%
2021/04/22	7	55.10	1	56.40	54.80	6	2,399	0.25%
2021/04/21	6	56.13	7	56.17	56.40	-1	2,397	-0.04%
2021/04/20	6	57.35	2	56.57	56.80	4	2,420	0.16%
2021/04/19	6	56.42	7	56.83	56.40	-1	2,533	-0.04%
2021/04/16	9	57.37	3.1	57.45	57.30	5.9	2,587	0.23%
2021/04/15	10	56.79	11.1	56.17	57.80	-1.1	2,563	-0.04%
2021/04/14	8	53.34	1.3	53.73	55.00	6.7	2,501	0.27%
2021/04/13	3	55.00	3	55.08	54.10	0	2,488	0.00%
2021/04/12	9	56.48	11.1	55.56	55.30	-2.1	2,479	-0.08%
2021/04/09	20	57.07	7.5	56.45	56.50	12.5	2,471	0.51%
2021/04/08	19.5	58.08	3.4	58.07	58.00	16	2,449	0.65%
2021/04/07	24	58.93	30	59.30	58.70	-6	2,418	-0.25%
2021/04/06	4	57.08	4.3	57.01	56.80	-0.3	2,364	-0.01%
2021/04/01	18	58.49	6	58.05	57.30	12	2,366	0.51%
2021/03/31	19.4	58.37	16	58.19	57.60	3.4	2,332	0.15%
2021/03/30	30	57.71	13.3	57.21	56.50	16.7	2,279	0.73%
2021/03/29	19.3	54.02	23	54.08	54.60	-3.7	2,111	-0.18%
2021/03/26	3	50.33	12	50.12	50.60	-9	2,013	-0.45%
2021/03/25	1	49.70	22	50.47	49.90	-21	1,995	-1.05%
2021/03/24	0	0.00	2	50.00	49.50	-2	1,979	-0.10%
2021/03/23	6.1	49.65	2	50.48	49.05	4.1	1,964	0.21%
2021/03/22	3	48.90	5	49.08	48.85	-2	1,900	-0.11%
2021/03/19	1	48.30	2	49.00	48.85	-1	1,897	-0.05%
2021/03/18	1	48.80	16	48.98	48.70	-15	1,892	-0.79%
2021/03/17	10	48.57	7	48.44	48.60	3	1,901	0.16%
2021/03/16	34	48.96	23	48.94	48.10	11	1,896	0.58%
2021/03/15	1	47.60	6	47.47	47.40	-5	1,863	-0.27%
2021/03/12	1	46.25	0	0.00	46.40	1	1,871	0.05%
2021/03/11	2	45.93	1	45.60	46.25	1	1,883	0.05%
2021/03/10	9	45.38	0	0.00	45.20	9	1,897	0.47%
2021/03/09	3	45.43	11	45.13	45.20	-8	1,963	-0.41%
2021/03/08	24	46.26	14.1	45.91	45.95	9.9	1,988	0.50%
2021/03/05	0	0.00	8	46.91	46.55	-8	2,009	-0.40%
2021/03/04	0	0.00	2	47.18	47.55	-2	2,151	-0.09%
2021/03/03	17	47.41	14	47.18	48.10	3	2,227	0.13%
2021/03/02	1	47.45	7	47.77	46.75	-6	2,213	-0.27%
2021/02/26	5	47.03	6	46.78	47.40	-1	2,214	-0.05%
2021/02/25	1	47.85	4	47.54	47.50	-3	2,216	-0.14%
2021/02/24	21	49.05	14	48.30	47.75	7	2,214	0.32%
2021/02/23	6	46.73	3	46.88	47.95	3	2,164	0.14%
2021/02/22	19	47.77	20	48.39	47.90	-1	2,149	-0.05%
2021/02/19	18	46.75	60.1	46.75	47.20	-42.1	2,113	-1.99%
2021/02/18	4	44.05	14	44.10	44.60	-10	2,185	-0.46%
2021/02/17	17	43.26	22	43.35	43.80	-5	2,215	-0.23%
2021/02/05	7	41.84	5	41.95	41.60	2	2,178	0.09%
2021/02/03	6	42.31	0	0.00	42.35	6	2,158	0.28%
2021/02/02	0	0.00	1	43.00	42.95	-1	2,139	-0.05%
2021/02/01	1	41.45	0	0.00	40.40	1	2,081	0.05%
2021/01/29	13	41.41	0	0.00	40.35	13	2,075	0.63%
2021/01/28	0.1	41.50	0	0.00	41.85	0.1	2,067	0.00%
2021/01/27	0.1	41.30	1	41.90	42.20	-1	2,059	-0.05%
2021/01/26	3	41.60	6	41.51	41.35	-3	2,045	-0.15%
2021/01/21	2	40.30	0	0.00	40.50	2	1,996	0.10%
2021/01/20	1	40.00	2	39.80	40.55	-1	1,986	-0.05%
2021/01/19	1	41.30	0.3	42.58	41.40	0.7	1,958	0.04%
2021/01/18	0	0.00	1	40.70	41.30	-1	1,909	-0.05%
2021/01/15	22.1	43.07	2	42.88	41.90	20.1	1,899	1.06%
2021/01/14	1	41.95	4	42.46	43.10	-3	1,903	-0.16%
2021/01/13	4.2	43.16	3	43.07	42.15	1.2	1,895	0.06%
2021/01/12	36	44.12	12.1	44.11	43.05	23.9	1,861	1.28%
2021/01/11	17	44.05	15.3	43.00	44.10	1.7	1,736	0.10%
2021/01/08	8	41.58	1	41.50	41.40	7	1,678	0.42%
2021/01/07	0	0.00	19.2	42.35	42.25	-19.2	1,698	-1.13%
2021/01/06	6	41.33	6.1	42.85	41.35	-0.1	1,710	0.00%
2021/01/05	14	41.83	0	0.00	41.85	14	1,698	0.82%
2021/01/04	1	42.50	0	42.30	42.05	1	1,777	0.05%
2020/12/31	2	41.58	0	0.00	41.50	2	1,829	0.11%
2020/12/29	9	42.09	13	41.76	42.00	-4	1,794	-0.22%
2020/12/28	2	41.15	12	41.50	41.60	-10	1,697	-0.59%
2020/12/25	5	40.25	8	39.99	40.00	-3	1,647	-0.18%
2020/12/24	4	40.74	2	40.28	40.70	2	1,633	0.12%
2020/12/23	2	40.05	3	38.95	40.00	-1	1,580	-0.06%
2020/12/22	1	38.95	0	0.00	38.00	1	1,551	0.06%
2020/12/21	1	38.65	2	38.93	38.95	-1	1,545	-0.06%
2020/12/18	2	39.65	0	0.00	39.80	2	1,536	0.13%
2020/12/17	1	40.20	0	0.00	40.20	1	1,530	0.07%
2020/12/16	7	40.25	4	40.04	40.05	3	1,524	0.20%
2020/12/15	4	39.59	1	39.70	38.60	3	1,507	0.20%
2020/12/14	4	39.15	5	39.60	39.60	-1	1,492	-0.07%
2020/12/11	0	0.00	2	39.00	39.15	-2	1,488	-0.13%
2020/12/10	6	40.08	1	40.30	39.70	5	1,472	0.34%
2020/12/09	0	0.00	1	40.50	40.90	-1	1,457	-0.07%
2020/12/08	2	40.05	2	40.16	40.05	0	1,441	0.00%
2020/12/07	5	40.76	0	0.00	40.55	5	1,422	0.35%
2020/12/04	2	40.90	6	41.38	41.15	-4	1,402	-0.29%
2020/12/03	12.1	41.54	38	41.88	40.50	-25.9	1,382	-1.88%
2020/12/02	22	41.13	3	40.43	41.30	19	1,315	1.44%
2020/12/01	15	40.28	21	40.22	40.25	-6	1,283	-0.47%
2020/11/30	11	40.93	15	40.81	40.60	-4	1,258	-0.32%
2020/11/27	1	40.65	3	42.25	42.25	-2	1,117	-0.18%
2020/11/26	3	37.65	0	0.00	38.45	3	1,026	0.29%
2020/11/25	1	37.40	0	0.00	37.40	1	1,011	0.10%
2020/11/24	0	0.00	9	37.47	37.25	-9	997	-0.90%
2020/11/20	5	37.59	0	0.00	37.80	5	962	0.52%
2020/11/19	0	0.00	7	37.79	37.70	-7	949	-0.74%
2020/11/18	2	37.78	0	0.00	37.80	2	932	0.21%
2020/11/17	33	38.13	26	38.52	38.45	7	905	0.77%
2020/11/16	30	36.46	20	36.58	37.50	10	774	1.29%
2020/11/11	0	0.00	1	34.65	34.70	-1	703	-0.14%
2020/11/10	4	35.40	2	35.00	34.85	2	696	0.29%
2020/11/09	0	0.00	2	35.60	36.00	-2	680	-0.29%
2020/11/06	3	35.00	0	0.00	34.90	3	662	0.45%
2020/11/04	2	34.50	0	0.00	34.60	2	648	0.31%
2020/11/02	3	33.95	0	0.00	34.25	3	646	0.46%
2020/10/30	1	34.85	0	0.00	34.20	1	644	0.16%
2020/10/28	0	0.00	1	33.85	33.85	-1	628	-0.16%
2020/10/27	0	0.00	1	34.25	34.20	-1	622	-0.16%
2020/10/26	3	34.38	5	34.55	34.30	-2	620	-0.32%
2020/10/23	1	34.81	3	35.00	34.90	-2	610	-0.32%
2020/10/22	6	36.03	1	35.95	35.15	5	609	0.82%
2020/10/21	0	35.70	7	35.06	35.50	-7	582	-1.20%
2020/10/19	0	0.00	3	34.37	34.50	-3	564	-0.53%
2020/10/16	5	34.23	1	34.30	33.90	4	557	0.72%
2020/10/15	20	35.45	20	35.53	35.20	0	534	0.00%
2020/10/14	13	35.23	4	35.43	35.00	9	490	1.83%
2020/10/13	0	0.00	3	34.38	34.70	-3	451	-0.67%
2020/10/12	17	34.63	21.5	35.14	34.35	-4.5	431	-1.04%
2020/10/08	5.5	33.57	10	34.37	34.10	-4.5	339	-1.33%
2020/10/07	0	0.00	1	32.00	31.90	-1	264	-0.38%
2020/09/29	0	0.00	2	30.90	30.90	-2	335	-0.60%
2020/09/25	4	30.38	0	0.00	30.25	4	349	1.14%
2020/09/24	1	30.90	0	0.00	30.75	1	370	0.27%
2020/09/22	1	31.70	1	31.85	31.70	0	399	0.00%
2020/09/21	0	0.00	1	32.15	32.15	-1	403	-0.25%
2020/09/16	0	31.75	11	31.77	31.70	-11	424	-2.59%
2020/09/14	0	0.00	1	31.70	31.65	-1	417	-0.24%
2020/09/11	2	31.13	0	0.00	31.10	2	411	0.49%
2020/09/10	3.1	31.46	0	0.00	31.45	3.1	409	0.76%
2020/09/09	0	0.00	1	31.15	31.40	-1	406	-0.25%
2020/09/08	2	31.68	3	31.67	31.55	-1	404	-0.25%
2020/09/07	1	31.35	0	0.00	31.15	1	396	0.25%
2020/09/04	2	30.38	5	30.30	31.05	-3	395	-0.76%
2020/09/03	2	31.05	0	0.00	30.95	2	395	0.51%
2020/09/01	1	30.00	0	0.00	30.05	1	387	0.26%
2020/08/28	2	29.98	0	0.00	30.00	2	390	0.51%
2020/08/27	4	29.65	0	0.00	29.90	4	396	1.01%
2020/08/26	1	29.50	0	0.00	29.50	1	396	0.25%
2020/08/24	2	29.30	0	0.00	29.25	2	396	0.50%
2020/08/21	0	0.00	3	29.13	29.20	-3	396	-0.76%
2020/08/20	8	28.67	1	28.60	28.75	7	395	1.77%
2020/08/19	3	30.00	1	30.40	29.90	2	388	0.52%
2020/08/18	1	29.95	0	0.00	29.95	1	383	0.26%
2020/08/17	1	30.00	0	0.00	29.95	1	382	0.26%
2020/08/13	1	29.85	0	0.00	29.75	1	382	0.26%
2020/08/12	1	29.65	0	0.00	29.90	1	381	0.26%
2020/08/11	3	30.02	0	0.00	29.85	3	382	0.79%
2020/08/03	1	29.85	0	0.00	29.95	1	386	0.26%
2020/07/31	1	30.20	0	0.00	30.20	1	390	0.26%
2020/07/29	1	29.60	0	0.00	29.70	1	401	0.25%
2020/07/28	4	29.84	0	0.00	29.20	4	402	0.99%
2020/07/24	1	30.75	0	0.00	30.35	1	405	0.25%
2020/07/23	2	30.95	0	0.00	30.80	2	409	0.49%
2020/07/20	2	30.00	0	0.00	30.70	2	428	0.47%
2020/07/17	1	30.15	0	0.00	30.25	1	425	0.23%
2020/07/16	4	30.48	0	0.00	30.40	4	426	0.94%
2020/07/15	2	30.45	0	0.00	30.30	2	426	0.47%
2020/07/10	4	30.61	2	30.80	30.40	2	421	0.47%
2020/07/09	5	32.20	3	32.83	31.65	2	413	0.48%
2020/07/08	5	32.94	2	32.83	32.80	3	392	0.76%
2020/07/06	0	0.00	1	30.60	30.50	-1	344	-0.29%
2020/07/03	1	30.85	6	30.45	30.40	-5	338	-1.48%
2020/07/02	4	32.43	5	32.28	32.55	-1	319	-0.31%
2020/07/01	1	31.85	1	32.05	31.85	0	302	0.00%
2020/06/29	3	31.28	0	0.00	31.30	3	286	1.05%
2020/06/24	3	30.85	2	32.20	32.10	1	282	0.35%
2020/06/19	0	0.00	1	30.10	30.15	-1	255	-0.39%
2020/06/17	2	29.50	0	0.00	29.80	2	256	0.78%
2020/06/12	1	29.25	0	0.00	29.35	1	277	0.36%
2020/06/11	1	29.95	0	0.00	29.65	1	279	0.36%
2020/06/08	2	30.13	0	0.00	30.65	2	310	0.64%
2020/06/03	1	29.80	0	0.00	29.80	1	457	0.22%
2020/05/25	1	28.90	0	0.00	29.00	1	460	0.22%
2020/05/15	0	0.00	3	28.80	28.75	-3	458	-0.65%
2020/05/13	1	29.30	2	29.40	29.40	-1	454	-0.22%
2020/05/12	1	29.40	0	0.00	29.40	1	454	0.22%
2020/05/11	0	0.00	17	29.72	29.65	-17	452	-3.76%
2020/05/06	2	30.25	0	0.00	29.70	2	444	0.45%
2020/05/05	1	29.10	0	0.00	29.45	1	435	0.23%
2020/05/04	2	29.20	5	29.15	29.20	-3	433	-0.69%
2020/04/30	0	0.00	2	29.83	29.70	-2	431	-0.46%
2020/04/27	5	30.20	3	30.08	30.00	2	425	0.47%
2020/04/23	1	28.10	0	0.00	27.90	1	398	0.25%
2020/04/20	1	28.30	0	0.00	28.30	1	393	0.25%
2020/04/14	0	0.00	10	28.10	28.20	-10	390	-2.56%
2020/04/01	1	26.50	1	26.85	26.75	0	382	0.00%
2020/03/18	5	26.00	1	26.65	26.05	4	353	1.13%
2020/03/17	0	0.00	1	26.15	26.45	-1	349	-0.29%
2020/03/16	0	0.00	5	28.36	27.25	-5	344	-1.45%
2020/03/13	16	26.80	18	26.83	28.00	-2	338	-0.59%
2020/03/12	3	30.33	1	30.90	29.75	2	313	0.64%
2020/03/10	16	33.34	8	32.74	32.30	8	290	2.76%
2020/03/09	9	35.29	15	35.25	35.75	-6	246	-2.44%
2020/03/06	8	31.56	3	30.97	32.50	5	172	2.90%
2020/02/25	9	30.00	0	0.00	30.30	9	163	5.52%
2020/02/20	0	0.00	1	30.55	30.50	-1	160	-0.62%
2020/02/12	1	30.05	0	0.00	30.20	1	164	0.61%
2020/02/11	5	30.00	0	0.00	30.00	5	163	3.05%
2020/02/04	0	0.00	1	30.45	30.45	-1	164	-0.61%
2020/02/03	2	29.40	0	0.00	30.00	2	164	1.21%
2020/01/31	0	0.00	3	30.57	30.55	-3	161	-1.86%
2020/01/30	3	30.95	1	31.05	30.50	2	160	1.25%
2020/01/09	4	32.66	0	0.00	32.45	4	154	2.58%
2020/01/06	1	33.15	0	0.00	33.00	1	151	0.66%
2020/01/02	2	33.75	0	0.00	33.80	2	151	1.32%
2019/12/03	0	0.00	1	33.75	34.00	-1	173	-0.58%
2019/12/02	0	0.00	1	33.50	33.50	-1	150	-0.67%
2019/11/27	1	32.50	0	0.00	32.60	1	168	0.59%
2019/11/14	1	32.35	0	0.00	32.35	1	178	0.56%
2019/11/11	2	32.88	0	0.00	32.70	2	177	1.13%
2019/11/08	0	0.00	1	33.30	33.30	-1	175	-0.57%
2019/10/18	1	33.15	0	0.00	33.45	1	198	0.50%
2019/10/17	3	33.18	0	0.00	33.45	3	198	1.51%
2019/10/15	1	32.80	0	0.00	32.95	1	198	0.50%
2019/09/20	0	0.00	5	34.55	34.60	-5	218	-2.29%
2019/09/17	0	0.00	1	34.65	34.65	-1	216	-0.46%
2019/09/09	4	34.68	0	0.00	34.45	4	217	1.84%
2019/09/06	1	36.45	0	0.00	36.40	1	204	0.49%
2019/09/05	1	36.75	0	0.00	36.70	1	200	0.50%
2019/09/02	1	36.60	0	0.00	36.30	1	181	0.55%
2019/08/15	0	0.00	3	33.70	33.75	-3	161	-1.86%
2019/08/14	3	34.28	0	0.00	34.15	3	160	1.87%
2019/07/22	0	0.00	6	34.70	34.45	-6	167	-3.58%
2019/07/19	6	34.48	0	0.00	34.60	6	169	3.54%
2019/07/17	0	0.00	1	34.40	34.40	-1	171	-0.58%
2019/07/15	1	34.55	0	0.00	34.70	1	177	0.56%
2019/06/20	0	0.00	4	35.85	35.85	-4	209	-1.91%
2019/06/04	0	0.00	2	35.30	35.35	-2	323	-0.62%
2019/06/03	4	35.35	0	0.00	35.25	4	324	1.23%
2019/05/15	0	0.00	4	34.80	34.95	-4	375	-1.07%
2019/05/14	4	34.25	1	34.15	34.25	3	403	0.74%
2019/05/10	0	0.00	10	35.07	35.05	-10	411	-2.43%
2019/05/06	10	35.95	0	0.00	35.90	10	422	2.37%
2019/05/03	0	0.00	10	36.80	36.90	-10	424	-2.36%
2019/04/29	10	36.18	0	0.00	35.75	10	485	2.06%
2019/04/25	0	0.00	10	37.05	37.10	-10	543	-1.84%
2019/04/18	3	35.97	0	0.00	35.80	3	533	0.56%
2019/04/02	3	35.50	0	0.00	35.40	3	508	0.59%
2019/04/01	1	36.00	0	0.00	35.90	1	499	0.20%
2019/03/27	0	0.00	1	37.25	37.25	-1	491	-0.20%
2019/03/26	0	0.00	9	37.29	36.60	-9	489	-1.84%
2019/03/25	16	36.46	25	36.63	36.85	-9	484	-1.86%
2019/03/22	5	38.05	0	0.00	37.65	5	478	1.04%
2019/03/21	11	38.48	10	38.64	38.25	1	470	0.21%
2019/03/20	12	38.51	3	38.10	38.00	9	443	2.03%
2019/03/19	10	37.95	1	37.90	37.90	9	412	2.18%
2019/03/18	1	35.85	1	35.80	35.80	0	382	0.00%
2019/03/11	1	36.00	3	36.00	36.00	-2	380	-0.53%
2019/03/08	4	35.21	0	0.00	35.20	4	377	1.06%
2019/03/05	0	0.00	3	36.00	35.85	-3	379	-0.79%
2019/03/04	0	35.95	0	0.00	35.95	0	378	0.00%
2019/02/26	3	35.45	0	0.00	35.35	3	372	0.81%
2019/02/20	0	0.00	17	35.71	35.45	-17	369	-4.60%
2019/02/18	2	36.10	2	35.53	36.00	0	363	0.00%
2019/02/15	17	35.17	0	0.00	35.10	17	351	4.84%
2019/02/13	3	37.80	2	36.90	36.90	1	324	0.31%
2019/02/12	0	0.00	15	34.98	36.00	-15	295	-5.08%
2019/02/11	10	34.25	0	0.00	34.15	10	285	3.50%
2019/01/30	5	34.40	2	34.75	34.40	3	293	1.02%
2019/01/29	2	33.85	4	34.65	34.50	-2	292	-0.68%
2019/01/28	4	34.00	0	0.00	34.05	4	281	1.42%
2019/01/21	10	34.50	16	34.40	34.50	-6	264	-2.27%
2019/01/18	12	33.77	14	33.72	34.00	-2	213	-0.94%
2019/01/17	1	30.95	0	0.00	30.95	1	153	0.65%
2019/01/16	0	0.00	5	30.10	31.10	-5	151	-3.30%
2019/01/07	0	0.00	1	29.80	29.75	-1	153	-0.65%
2018/12/20	1	29.85	0	0.00	29.75	1	186	0.54%
2018/12/18	1	30.30	0	0.00	30.30	1	185	0.54%
2018/12/06	0	0.00	1	31.20	31.25	-1	198	-0.50%
2018/12/05	0	0.00	1	32.30	32.40	-1	199	-0.50%
2018/12/04	1	33.10	0	0.00	33.30	1	205	0.49%
2018/11/30	1	32.20	0	0.00	32.50	1	205	0.49%
2018/11/09	0	0.00	6	30.47	30.35	-6	200	-2.99%
2018/11/07	1	29.90	0	0.00	30.30	1	204	0.49%
2018/11/02	0	0.00	1	30.55	30.35	-1	198	-0.50%
2018/10/30	0	0.00	1	29.05	28.85	-1	198	-0.50%
2018/10/18	0	0.00	5	30.46	30.45	-5	216	-2.31%
2018/10/17	0	0.00	4	30.10	30.25	-4	219	-1.83%
2018/10/15	5	28.80	0	0.00	29.15	5	218	2.29%
2018/10/11	3	27.65	0	0.00	27.65	3	212	1.41%
2018/10/09	1	31.00	0	0.00	30.70	1	196	0.51%
2018/10/05	1	33.00	0	0.00	32.10	1	190	0.53%
2018/10/02	1	34.10	0	0.00	34.05	1	192	0.52%
2018/09/19	1	35.90	1	35.35	35.75	0	236	0.00%
2018/09/12	1	33.40	0	0.00	33.40	1	234	0.43%
2018/09/10	1.5	34.20	0	0.00	33.20	1.5	234	0.64%
2018/09/07	1	36.00	0	0.00	35.30	1	230	0.43%
2018/08/22	1	37.00	0	0.00	37.00	1	269	0.37%
2018/08/21	1	37.00	0	0.00	37.15	1	272	0.37%
2018/08/20	1	37.40	0	0.00	37.05	1	277	0.36%
2018/08/02	0	0.00	1	39.60	39.10	-1	315	-0.32%
2018/08/01	1	39.75	0	0.00	40.05	1	310	0.32%
2018/07/30	0	0.00	1	38.20	38.00	-1	299	-0.33%
2018/07/26	1	38.00	0	0.00	37.90	1	302	0.33%
2018/07/17	1	38.00	0	0.00	37.90	1	326	0.31%
2018/07/16	1	38.35	2	38.50	38.50	-1	330	-0.30%
2018/07/13	2	38.05	0	0.00	38.10	2	336	0.60%
2018/07/11	0.5	39.10	0	0.00	37.10	0.5	348	0.14%
2018/07/05	1	41.05	1	41.00	40.90	0	339	0.00%
2018/07/03	1	42.50	2	42.10	42.10	-1	337	-0.30%
2018/07/02	1	43.05	0	0.00	42.80	1	342	0.29%
2018/06/20	2	43.25	0	0.00	43.20	2	369	0.54%
2018/06/19	2	43.53	0	0.00	43.45	2	374	0.53%
2018/06/11	1	44.80	10	44.45	44.60	-9	407	-2.21%
2018/06/08	0	0.00	1	45.25	45.05	-1	407	-0.25%
2018/05/29	3	45.60	0	0.00	45.50	3	461	0.65%
2018/05/28	0	0.00	10	45.60	46.05	-10	472	-2.11%
2018/05/23	1	44.50	0	0.00	44.40	1	540	0.19%
2018/05/22	2	45.05	2	44.78	44.80	0	541	0.00%
2018/05/21	4	44.00	0	0.00	44.30	4	537	0.74%
2018/05/16	3	42.90	0	0.00	43.20	3	558	0.54%
2018/05/15	1	42.50	0	0.00	42.40	1	572	0.17%
2018/05/14	0	0.00	2	42.85	43.00	-2	616	-0.32%
2018/05/08	1	44.15	0	0.00	43.95	1	656	0.15%
2018/05/07	10	43.50	0	0.00	43.70	10	691	1.45%
2018/04/27	3	42.05	1	42.60	42.20	2	774	0.26%
2018/04/24	1	43.00	0	0.00	42.90	1	813	0.12%
2018/04/18	0	0.00	1	46.55	46.05	-1	829	-0.12%
2018/04/16	1	46.45	0	0.00	46.45	1	840	0.12%
2018/04/13	1	47.45	0	0.00	47.20	1	863	0.12%
2018/04/12	0	0.00	1	47.35	47.45	-1	876	-0.11%
2018/04/11	0	0.00	7	46.94	46.95	-7	890	-0.79%
2018/04/09	0	0.00	1	47.20	46.70	-1	930	-0.11%
2018/04/03	1	47.80	4	47.78	47.75	-3	936	-0.32%
2018/04/02	0	0.00	1	48.95	48.90	-1	937	-0.11%
2018/03/30	2	49.60	0	0.00	49.20	2	969	0.21%
2018/03/26	4	49.20	0	0.00	49.15	4	1,021	0.39%
2018/03/16	1	51.50	3	52.13	51.00	-2	1,194	-0.17%
2018/03/15	2	52.10	1	51.10	52.20	1	1,194	0.08%
2018/03/14	0	0.00	1	51.00	50.90	-1	1,204	-0.08%
2018/03/08	1	49.90	3	49.90	50.20	-2	1,372	-0.15%
2018/03/07	1	51.00	0	0.00	50.20	1	1,381	0.07%
2018/03/06	1	51.70	0	0.00	51.40	1	1,447	0.07%
2018/03/02	0	0.00	4.1	50.52	50.80	-4.1	1,528	-0.27%
2018/02/27	0	0.00	1	51.80	50.00	-1	1,612	-0.06%
2018/02/26	3	51.77	4	51.20	50.80	-1	1,828	-0.05%
2018/02/23	1	48.20	1	48.15	48.35	0	1,810	0.00%
2018/02/21	2	47.15	0	0.00	47.25	2	2,009	0.10%
2018/02/12	0	0.00	1	45.10	45.45	-1	2,036	-0.05%
2018/02/09	4	43.70	0	0.00	45.00	4	2,132	0.19%
2018/02/08	0	0.00	4	45.76	46.00	-4	2,162	-0.18%
2018/02/06	3	47.67	0	0.00	46.25	3	2,319	0.13%
2018/02/05	4	50.50	0	0.00	50.40	4	2,346	0.17%
2018/02/02	0	0.00	1	51.80	51.90	-1	2,445	-0.04%
2018/02/01	1	51.80	1	52.30	52.00	0	2,683	0.00%
2018/01/31	0	0.00	1	52.30	52.10	-1	2,866	-0.03%
2018/01/29	1	52.80	3	52.47	54.80	-2	3,698	-0.05%
2018/01/25	2	51.60	0	0.00	51.20	2	4,173	0.05%
2018/01/23	1	52.10	3	51.43	51.30	-2	4,324	-0.05%
2018/01/22	2	51.50	5	51.62	51.80	-3	4,344	-0.07%
2018/01/19	2	52.15	1	51.80	52.30	1	4,394	0.02%
2018/01/16	4	52.78	3	52.37	52.80	1	4,466	0.02%
2018/01/15	3	52.03	0	0.00	52.80	3	4,503	0.07%
2018/01/11	0	0.00	4	51.00	51.10	-4	4,599	-0.09%
2018/01/10	0	0.00	6	50.60	50.90	-6	4,667	-0.13%
2018/01/05	1	55.70	2	55.50	55.00	-1	5,137	-0.02%
2018/01/03	6	55.07	0	0.00	54.70	6	5,312	0.11%