宜特 (3289)-元大-土城永寧券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
125.0
漲跌
▼0.5
漲幅
-0.40%
成交量
734張
產業
上櫃其他電子類股
338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

宜特 (3289)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/05/29	0	0.00	0.1	129.00	128.50	-0.1	3,287	0.00%
2024/05/28	1	128.00	0	0.00	128.50	1	3,349	0.03%
2024/05/24	0.1	125.76	0	0.00	125.50	0.1	3,471	0.00%
2024/05/23	0.1	125.50	0	0.00	125.50	0.1	3,520	0.00%
2024/05/21	0	0.00	1	126.50	126.50	-1	3,745	-0.03%
2024/05/20	0	127.00	1	127.00	128.00	-1	3,866	-0.03%
2024/05/16	0.1	128.00	3	128.00	127.00	-2.9	3,996	-0.07%
2024/05/15	1	128.00	0	0.00	128.00	1	4,154	0.02%
2024/05/13	0	126.50	0.1	126.00	125.00	0	4,451	0.00%
2024/05/10	1	129.01	0.1	129.44	129.00	0.9	4,635	0.02%
2024/05/09	2.2	131.50	0	131.00	129.50	2.2	4,809	0.05%
2024/05/08	1	135.50	0.1	134.65	133.00	0.9	4,905	0.02%
2024/05/07	2.2	134.34	3.5	131.79	132.50	-1.4	5,037	-0.03%
2024/05/06	7.2	134.27	8	135.75	133.00	-0.8	5,029	-0.02%
2024/05/03	6	140.25	1	142.00	140.00	5	4,957	0.10%
2024/05/02	0	142.50	1	141.00	144.00	-1	4,902	-0.02%
2024/04/30	12	144.96	35.5	143.92	145.00	-23.5	4,870	-0.48%
2024/04/29	46	143.40	52	142.09	145.50	-6	4,784	-0.13%
2024/04/26	1	134.47	0.1	132.96	134.00	0.9	4,599	0.02%
2024/04/25	1	122.50	1	123.51	123.50	0	4,520	0.00%
2024/04/24	0	125.00	0	0.00	125.00	0	4,512	0.00%
2024/04/23	9	120.50	1	119.50	120.50	8	4,505	0.18%
2024/04/22	15.1	121.58	14	118.86	117.00	1.1	4,535	0.02%
2024/04/19	4.1	124.81	14	119.29	122.50	-9.9	4,547	-0.22%
2024/04/18	5	131.60	3	129.50	129.50	2	4,498	0.04%
2024/04/17	3.1	131.88	1	133.99	134.50	2	4,462	0.05%
2024/04/16	0	126.31	0	126.00	127.50	0	4,403	0.00%
2024/04/15	4.5	136.91	4	136.38	129.50	0.5	4,360	0.01%
2024/04/12	17	136.79	19.4	136.60	138.50	-2.4	4,187	-0.06%
2024/04/11	0	128.00	0	0.00	127.00	0	4,055	0.00%
2024/04/10	0	132.21	0	134.50	130.00	0	3,983	0.00%
2024/04/09	0.1	131.33	8	132.50	132.00	-7.9	3,950	-0.20%
2024/04/08	1	128.50	2	135.49	133.50	-1	3,914	-0.03%
2024/04/03	3	133.83	3	133.33	132.50	0	3,837	0.00%
2024/04/02	21	133.19	14	132.79	132.00	7	3,768	0.19%
2024/04/01	13	129.50	14	129.00	129.00	-1	3,688	-0.03%
2024/03/29	0	124.30	0	0.00	123.50	0	3,630	0.00%
2024/03/28	0	122.50	0	0.00	123.00	0	3,592	0.00%
2024/03/27	1	121.00	0	0.00	119.50	1	3,578	0.03%
2024/03/26	1	124.00	36	118.51	119.00	-35	3,576	-0.98%
2024/03/25	0	0.00	1	121.50	122.00	-1	3,553	-0.03%
2024/03/22	1	120.00	0	0.00	120.50	1	3,557	0.03%
2024/03/21	1	119.00	0	0.00	119.00	1	3,558	0.03%
2024/03/20	15.1	122.38	43	120.35	120.00	-27.9	3,571	-0.78%
2024/03/19	19	127.00	14	126.21	124.00	5	3,541	0.14%
2024/03/18	160	122.14	104	123.83	124.00	56	3,480	1.61%	大買/大賣/
2024/03/15	20.2	117.99	0	118.50	116.00	20.2	3,429	0.59%
2024/03/14	0.1	116.55	0	116.75	117.00	0.1	3,423	0.00%
2024/03/13	0.1	120.58	3	119.00	119.00	-2.9	3,390	-0.08%
2024/03/12	7	127.00	2	127.50	127.00	5	3,337	0.15%
2024/03/11	0	0.00	0.1	125.50	124.00	-0.1	3,309	0.00%
2024/03/08	19	128.45	37	126.78	125.50	-18	3,264	-0.55%
2024/03/07	4	135.00	0	135.62	129.50	4	3,175	0.13%
2024/03/06	0	132.50	2	129.76	135.00	-2	3,100	-0.06%
2024/03/05	8.2	132.97	3	134.17	133.50	5.2	3,043	0.17%
2024/03/04	29	137.97	19	137.74	141.00	10	2,840	0.35%
2024/03/01	3	130.83	2	132.25	128.50	1	2,607	0.04%
2024/02/29	1	129.00	10	130.20	131.00	-9	2,548	-0.35%
2024/02/27	68	128.68	63	127.83	128.00	5	2,481	0.20%
2024/02/26	3	133.83	9	129.50	133.00	-6	2,439	-0.25%
2024/02/23	0	132.00	4	131.00	130.50	-4	2,410	-0.17%
2024/02/22	7	129.79	1	134.50	134.00	6	2,349	0.26%
2024/02/21	4	128.12	0	129.50	126.00	4	2,169	0.18%
2024/02/20	24	126.10	23	124.41	126.50	1	2,056	0.05%
2024/02/19	15.1	129.50	0	128.00	129.50	15.1	1,975	0.76%
2024/02/16	10	136.99	10	130.05	131.50	0	1,926	0.00%
2024/02/15	9	132.89	10	133.55	136.00	-1	1,766	-0.06%
2024/02/05	0	124.00	0	121.50	126.00	0	1,597	0.00%
2024/02/02	7.1	122.28	13	124.12	123.00	-6	1,456	-0.41%
2024/02/01	0	0.00	16	117.13	117.50	-16	1,250	-1.28%
2024/01/31	0	0.00	10	108.00	108.50	-10	1,071	-0.93%
2024/01/30	0	0.00	4.1	102.37	106.50	-4.1	972	-0.42%
2024/01/26	5.1	94.61	0	0.00	94.30	5.1	827	0.62%
2024/01/23	3	97.00	3	97.57	97.70	0	822	0.00%
2024/01/17	0	0.00	1.2	95.51	95.20	-1.2	776	-0.16%
2024/01/16	1.1	97.55	3	98.03	96.50	-1.9	768	-0.25%
2024/01/15	1	97.40	2.1	95.77	98.00	-1.1	730	-0.15%
2024/01/12	0	0.00	1.1	93.85	93.20	-1.1	689	-0.16%
2024/01/10	1	90.50	0	0.00	90.20	1	693	0.14%
2024/01/09	0	90.30	0	0.00	91.00	0	704	0.01%
2024/01/08	0.1	90.60	0	0.00	90.50	0.1	715	0.01%
2024/01/05	0	90.50	0	0.00	90.10	0	725	0.00%
2024/01/04	0	90.20	0	0.00	90.10	0	735	0.00%
2024/01/03	0	91.30	0	0.00	91.00	0	749	0.00%
2023/12/29	0	0.00	0.5	92.12	92.50	-0.5	759	-0.07%
2023/12/27	0.1	91.20	0	0.00	91.20	0.1	775	0.01%
2023/12/26	0.1	90.70	0	0.00	91.20	0.1	784	0.01%
2023/12/25	0.1	90.86	0	0.00	91.10	0.1	791	0.02%
2023/12/22	1.1	92.04	0	0.00	91.00	1.1	796	0.14%
2023/12/21	1.1	92.59	0	0.00	92.00	1.1	799	0.14%
2023/12/20	1	94.30	0	94.11	94.00	1	800	0.12%
2023/12/19	0	92.40	0.1	93.81	94.50	-0.1	802	-0.01%
2023/12/18	0	93.00	0	0.00	93.00	0	832	0.01%
2023/12/15	2.1	94.28	5.2	94.11	93.50	-3.1	849	-0.37%
2023/12/14	0.2	90.43	6	90.88	90.40	-5.9	803	-0.73%
2023/12/13	0	0.00	1	90.10	90.10	-1	806	-0.12%
2023/12/11	3.2	90.01	0	0.00	90.00	3.2	835	0.38%
2023/12/08	2.3	92.56	1	93.30	91.60	1.3	851	0.15%
2023/12/07	0	90.40	0	0.00	90.20	0	859	0.00%
2023/12/06	3.1	91.44	0	0.00	91.40	3.1	903	0.34%
2023/12/05	0.1	92.07	1	91.60	91.50	-0.9	924	-0.10%
2023/12/04	0	93.30	5	94.40	93.20	-5	935	-0.53%
2023/12/01	6	93.50	0	0.00	93.30	6	952	0.63%
2023/11/30	0	0.00	1	95.20	95.00	-1	953	-0.10%
2023/11/29	0.2	92.40	0	0.00	92.60	0.2	960	0.02%
2023/11/28	0.1	91.60	0.2	91.60	91.90	-0.2	981	-0.02%
2023/11/27	0.2	93.20	0	0.00	91.70	0.2	1,005	0.02%
2023/11/24	0	91.60	0	0.00	91.20	0	1,043	0.00%
2023/11/23	8	92.74	7	93.06	92.50	1	1,064	0.09%
2023/11/07	0	0.00	1	89.50	89.70	-1	1,292	-0.08%
2023/11/06	2	89.70	2	90.30	90.30	0	1,326	0.00%
2023/10/31	1	84.10	0	0.00	84.10	1	1,456	0.07%
2023/10/27	0	0.00	5	85.44	85.50	-5	1,676	-0.30%
2023/10/26	2	85.70	0	0.00	85.00	2	1,833	0.11%
2023/10/25	2	87.30	0	0.00	87.50	2	2,099	0.10%
2023/10/24	1	85.49	0	0.00	86.20	1	2,183	0.05%
2023/10/20	2	85.60	2	85.45	85.60	0	2,261	0.00%
2023/10/18	0	0.00	1	84.20	84.10	-1	2,483	-0.04%
2023/10/17	0	87.50	0	0.00	85.80	0	3,058	0.00%
2023/10/16	0	87.60	0	0.00	87.60	0	3,220	0.00%
2023/10/13	0	89.50	0	0.00	89.00	0	3,282	0.00%
2023/10/12	1	90.10	2	90.05	90.20	-1	3,341	-0.03%
2023/10/11	1.1	89.61	0	0.00	89.00	1.1	3,403	0.03%
2023/10/06	0	91.20	0	0.00	91.00	0	3,475	0.00%
2023/10/05	0.4	91.63	0	0.00	91.50	0.4	3,640	0.01%
2023/10/04	0	90.70	1	90.30	90.30	-1	3,720	-0.03%
2023/10/02	1	93.70	1	94.00	94.00	0	3,934	0.00%
2023/09/28	1.1	92.50	1	91.20	91.40	0.1	4,051	0.00%
2023/09/27	1	91.18	2	91.00	91.30	-1	4,252	-0.02%
2023/09/26	10	92.50	0	0.00	91.20	10	4,419	0.23%
2023/09/25	1	94.00	1	93.60	93.60	0	4,571	0.00%
2023/09/22	3	91.83	2	92.85	93.10	1	4,630	0.02%
2023/09/21	1	91.60	3	91.07	91.50	-2	4,663	-0.04%
2023/09/20	2	94.86	0	0.00	93.80	2	4,696	0.04%
2023/09/19	0.1	98.13	0	0.00	97.10	0.1	4,869	0.00%
2023/09/18	1	100.51	1	99.50	99.50	0	4,911	0.00%
2023/09/15	2	102.75	3	101.83	101.50	-1	4,978	-0.02%
2023/09/14	2	100.15	2	101.00	101.00	0	4,999	0.00%
2023/09/13	1.1	97.42	1	96.60	97.00	0.1	5,012	0.00%
2023/09/12	1	98.00	0	0.00	97.50	1	5,026	0.02%
2023/09/11	2.2	98.52	4	99.30	97.50	-1.8	5,050	-0.04%
2023/09/08	12	103.33	1	102.50	102.50	11	5,052	0.22%
2023/09/07	1	106.00	0	0.00	106.00	1	5,134	0.02%
2023/09/06	0	104.00	0	105.50	105.00	0	5,162	0.00%
2023/09/05	1	104.00	0.1	104.23	105.50	0.9	5,170	0.02%
2023/09/04	4	102.75	4	103.49	103.50	0	5,213	0.00%
2023/09/01	2	104.02	0	105.50	103.00	2	5,299	0.04%
2023/08/31	5.1	104.70	4	103.50	104.50	1.1	5,292	0.02%
2023/08/30	0	107.00	0	0.00	106.00	0	5,287	0.00%
2023/08/29	3	109.83	2	107.00	107.50	1	5,260	0.02%
2023/08/28	1	110.50	1	113.00	108.50	0	5,259	0.00%
2023/08/25	2	112.75	3	110.50	111.00	-1	5,274	-0.02%
2023/08/24	2	108.25	3.3	109.46	110.50	-1.3	5,247	-0.03%
2023/08/23	2	105.00	0	0.00	104.00	2	5,227	0.04%
2023/08/22	0	102.50	0	103.63	102.50	0	5,245	0.00%
2023/08/21	2	102.50	2	103.00	103.50	0	5,245	0.00%
2023/08/18	2	103.99	3	103.84	102.50	-1	5,249	-0.02%
2023/08/17	0.1	105.47	0	104.50	106.50	0.1	5,234	0.00%
2023/08/16	2	102.00	0	0.00	103.50	2	5,224	0.04%
2023/08/15	0	103.00	0	0.00	103.00	0	5,236	0.00%
2023/08/14	0	101.00	1	102.00	102.00	-1	5,229	-0.02%
2023/08/11	1	103.02	0	104.50	103.00	1	5,230	0.02%
2023/08/10	2.3	106.76	3	107.33	104.50	-0.7	5,229	-0.01%
2023/08/09	4	111.88	1.1	112.50	111.00	3	5,203	0.06%
2023/08/08	1.2	115.32	1	117.00	114.50	0.2	5,194	0.00%
2023/08/07	2	113.77	2.2	113.61	115.50	-0.2	5,174	0.00%
2023/08/04	0	0.00	0	110.00	113.00	0	5,138	0.00%
2023/08/02	4.3	113.27	5	111.70	110.00	-0.7	5,134	-0.01%
2023/08/01	3	116.17	3	116.33	115.50	0	5,051	0.00%
2023/07/31	9.1	115.81	7	113.79	112.50	2.1	4,930	0.04%
2023/07/28	10	113.70	8.1	115.01	117.50	2	4,786	0.04%
2023/07/27	0	0.00	2	108.00	109.00	-2	4,531	-0.04%
2023/07/26	0	103.50	1	105.50	103.50	-1	4,500	-0.02%
2023/07/25	3	107.00	3	106.50	106.50	0	4,521	0.00%
2023/07/24	5	105.10	6	106.83	107.00	-1	4,508	-0.02%
2023/07/21	8	109.00	6	108.58	108.00	2	4,467	0.05%
2023/07/20	116.5	120.75	109	121.71	114.50	7.5	4,378	0.17%	大買/大賣/
2023/07/19	6	120.42	5	123.90	127.00	1	3,801	0.03%
2023/07/18	1	113.50	1	112.50	115.50	0	3,687	0.00%
2023/07/14	5	116.80	4	116.38	117.00	1	3,598	0.03%
2023/07/13	5	117.20	5.1	116.59	117.50	-0.1	3,582	0.00%
2023/07/12	9	117.50	9	115.56	114.00	0	3,620	0.00%
2023/07/11	1	113.50	3.5	115.15	117.00	-2.5	3,709	-0.07%
2023/07/07	4	112.75	4	112.75	114.00	0	3,635	0.00%
2023/07/06	1	116.50	4	116.13	116.00	-3	3,553	-0.08%
2023/07/05	11.1	115.30	15.3	116.39	114.50	-4.2	3,451	-0.12%
2023/07/04	8	108.19	12	109.08	110.00	-4	3,262	-0.12%
2023/07/03	7.5	102.45	4	103.24	103.00	3.5	3,146	0.11%
2023/06/30	3	95.97	4	96.10	97.20	-1	2,999	-0.03%
2023/06/29	4	93.48	4	94.10	94.80	0	2,954	0.00%
2023/06/28	7	93.97	7	93.53	93.30	0	2,944	0.00%
2023/06/27	7.1	92.73	9	94.26	92.40	-1.9	2,919	-0.07%
2023/06/26	5.1	92.68	4	92.75	92.50	1.1	2,783	0.04%
2023/06/21	1	91.70	4	93.30	93.80	-3	2,756	-0.11%
2023/06/20	4	91.35	3	90.70	90.70	1	2,730	0.04%
2023/06/19	2	92.00	2.1	92.49	91.90	-0.1	2,729	0.00%
2023/06/16	2	94.10	4	93.25	93.00	-2	2,718	-0.07%
2023/06/15	0	92.70	0	0.00	92.30	0	2,714	0.00%
2023/06/14	0	0.00	1	92.70	92.00	-1	2,731	-0.04%
2023/06/13	5	93.06	2	93.89	91.70	3	2,717	0.11%
2023/06/12	0	91.40	1	90.00	90.00	-1	2,702	-0.04%
2023/06/08	6	89.75	1	88.90	88.70	5	2,793	0.18%
2023/06/07	1	91.10	4	90.90	91.90	-3	2,810	-0.11%
2023/06/06	4	87.53	4	87.10	87.10	0	2,993	0.00%
2023/06/05	0	0.00	2	88.60	88.60	-2	3,168	-0.06%
2023/06/02	6	87.73	7.2	87.89	87.60	-1.2	3,175	-0.04%
2023/06/01	3	87.80	2	88.35	87.90	1	3,210	0.03%
2023/05/31	3	87.03	2	87.65	89.20	1	3,219	0.03%
2023/05/30	4	87.43	4	86.15	86.00	0	3,179	0.00%
2023/05/29	4	85.98	7	86.41	86.20	-3	3,164	-0.09%
2023/05/26	8	84.00	6	84.40	84.10	2	3,125	0.06%
2023/05/25	1	83.10	0	0.00	82.90	1	3,114	0.03%
2023/05/24	0	0.00	1	81.70	81.70	-1	3,143	-0.03%
2023/05/23	0.1	82.60	0	0.00	82.80	0.1	3,173	0.00%
2023/05/22	2	82.80	4	82.75	82.40	-2	3,214	-0.06%
2023/05/19	5	81.46	2	81.60	81.40	3	3,235	0.09%
2023/05/18	3	81.20	4	81.30	81.00	-1	3,267	-0.03%
2023/05/17	0	0.00	0	80.81	80.50	0	3,282	0.00%
2023/05/16	0	0.00	0	80.00	79.00	0	3,317	0.00%
2023/05/15	0	0.00	0	79.80	79.10	0	3,462	0.00%
2023/05/12	2	80.65	1	81.00	81.00	1	3,517	0.03%
2023/05/11	8	80.96	6	80.65	80.30	2	3,568	0.06%
2023/05/10	0.1	82.40	0.2	82.00	81.90	-0.1	3,587	0.00%
2023/05/09	1	82.00	0	0.00	82.50	1	3,665	0.03%
2023/05/08	0	0.00	1	86.20	84.30	-1	3,689	-0.03%
2023/05/05	1	84.80	0	0.00	85.70	1	3,699	0.03%
2023/05/04	1	84.70	0	0.00	84.60	1	3,769	0.03%
2023/05/03	0	0.00	1	85.30	84.70	-1	3,825	-0.03%
2023/05/02	3	84.63	0	0.00	84.70	3	3,908	0.08%
2023/04/28	1	81.60	3	83.17	83.30	-2	3,972	-0.05%
2023/04/27	3	77.60	2	78.35	77.80	1	3,926	0.03%
2023/04/26	3	78.67	4	78.43	78.30	-1	3,903	-0.03%
2023/04/25	4	82.65	6	80.68	79.90	-2	3,854	-0.05%
2023/04/24	1	85.10	1	83.90	84.00	0	3,840	0.00%
2023/04/21	2	87.20	4	85.90	84.60	-2	3,935	-0.05%
2023/04/20	3.1	88.73	1	88.50	87.50	2.1	3,923	0.05%
2023/04/19	2.2	90.54	2	90.60	90.50	0.2	3,921	0.01%
2023/04/18	5	90.98	4	91.10	90.00	1	3,938	0.03%
2023/04/17	6	93.35	3	92.97	92.10	3	3,903	0.08%
2023/04/14	8	95.29	5.1	95.04	91.30	2.9	3,819	0.08%
2023/04/13	0	0.00	3	92.13	91.60	-3	3,625	-0.08%
2023/04/12	0	0.00	2	87.30	88.00	-2	3,551	-0.06%
2023/04/11	3	86.70	2	86.41	86.20	1	3,556	0.03%
2023/04/07	3	86.17	1	86.50	86.20	2	3,573	0.06%
2023/04/06	4	87.50	3	86.07	85.90	1	3,582	0.03%
2023/03/31	0	0.00	1	89.00	89.20	-1	3,579	-0.03%
2023/03/30	0	0.00	0	89.60	88.80	0	3,609	0.00%
2023/03/29	2	89.25	2	89.75	89.00	0	3,658	0.00%
2023/03/28	1	90.80	0	0.00	90.30	1	3,702	0.03%
2023/03/27	32	93.63	31	94.63	93.60	1	3,675	0.03%
2023/03/24	3.1	91.82	2	91.00	90.90	1.1	3,648	0.03%
2023/03/23	0	93.40	0	0.00	92.50	0	3,683	0.00%
2023/03/22	0	0.00	0	92.70	94.40	0	3,754	0.00%
2023/03/20	1	92.70	1	91.92	92.30	0	4,140	0.00%
2023/03/17	3	91.73	1	91.40	90.70	2	4,666	0.04%
2023/03/16	0	0.00	1	92.50	92.70	-1	4,958	-0.02%
2023/03/15	6	93.13	7.1	92.93	93.00	-1.1	5,259	-0.02%
2023/03/14	0.1	89.86	0	89.80	89.10	0.1	5,444	0.00%
2023/03/13	2	89.26	5	91.14	91.80	-3	5,519	-0.05%
2023/03/10	0	92.70	0	94.00	92.00	0	5,539	0.00%
2023/03/09	4.3	95.77	214.1	97.87	94.00	-209.7	5,539	-3.79%	大賣/鉅額交易
2023/03/08	211.1	96.79	9	95.14	96.80	202.1	5,296	3.82%	大買/鉅額交易
2023/03/07	2	88.10	0	0.00	88.00	2	5,172	0.04%
2023/03/06	0	90.10	3	89.70	89.10	-3	5,233	-0.06%
2023/03/03	2	87.05	0	88.70	88.80	2	5,284	0.04%
2023/03/01	0	0.00	0	86.80	86.50	0	5,536	0.00%
2023/02/24	1	86.50	0	0.00	85.50	1	5,582	0.02%
2023/02/23	0	0.00	4.1	86.69	86.00	-4.1	5,753	-0.07%
2023/02/22	8	85.43	4.1	84.96	84.90	3.9	5,831	0.07%
2023/02/21	3	87.93	0	87.80	87.10	3	5,888	0.05%
2023/02/20	2	88.99	0	0.00	89.00	2	5,973	0.03%
2023/02/17	3	85.93	3	86.66	86.80	0	5,997	0.00%
2023/02/16	6	85.27	9.1	85.94	85.80	-3	6,038	-0.05%
2023/02/15	2	84.05	1	84.70	84.70	1	6,101	0.02%
2023/02/14	7	84.40	9	84.88	84.60	-2	6,165	-0.03%
2023/02/13	11	87.25	5	84.20	84.40	6	6,236	0.10%
2023/02/10	2	91.60	4	92.00	91.90	-2	6,272	-0.03%
2023/02/09	1	92.45	1	93.15	90.60	0	6,509	0.00%
2023/02/08	3	90.20	4	90.35	90.30	-1	6,663	-0.01%
2023/02/07	2	90.70	1	90.40	90.80	1	6,698	0.01%
2023/02/06	4	86.28	3	87.13	87.20	1	6,843	0.01%
2023/02/03	1	88.20	6	88.08	89.00	-5	7,270	-0.07%
2023/02/02	4	88.00	7	89.30	88.40	-3	7,405	-0.04%
2023/02/01	5	85.88	4	86.50	87.20	1	7,399	0.01%
2023/01/31	8	83.31	3	85.57	85.60	5	7,414	0.07%
2023/01/30	3	82.77	18	81.77	83.10	-15	7,395	-0.20%
2023/01/17	0	76.60	0	76.80	76.70	0	7,374	0.00%
2023/01/16	0	0.00	0	75.40	76.30	0	7,467	0.00%
2023/01/12	1	76.20	3	76.30	76.60	-2	7,657	-0.03%
2023/01/11	6	77.63	6	77.65	76.50	0	7,780	0.00%
2023/01/10	3	77.13	2	76.60	76.60	1	7,909	0.01%
2023/01/09	0	75.40	0	75.40	75.60	0	8,003	0.00%
2023/01/06	6	74.65	5	74.88	75.00	1	8,045	0.01%
2023/01/05	1	75.00	0	74.94	73.60	1	8,115	0.01%
2023/01/04	0	0.00	1	76.69	75.30	-1	8,187	-0.01%
2023/01/03	2	72.85	3	72.34	75.30	-1	8,244	-0.01%
2022/12/30	3	70.77	9	70.55	70.20	-6	8,285	-0.07%
2022/12/29	4	70.93	9	71.39	71.70	-5	8,282	-0.06%
2022/12/28	3	72.37	3	72.17	71.30	0	8,326	0.00%
2022/12/27	0	74.40	0	0.00	74.10	0	8,457	0.00%
2022/12/26	2	76.10	2	76.40	75.30	0	8,522	0.00%
2022/12/23	0.1	76.79	2.1	74.64	77.80	-2	8,623	-0.02%
2022/12/22	2	77.20	1	77.40	76.50	1	8,674	0.01%
2022/12/21	3	76.87	3	77.43	76.50	0	8,712	0.00%
2022/12/20	5	79.05	4	78.58	77.50	1	8,722	0.01%
2022/12/19	3	78.40	1	79.30	79.00	2	8,723	0.02%
2022/12/16	3	79.73	2	79.15	79.00	1	8,785	0.01%
2022/12/15	11	80.13	0	80.50	80.20	11	8,831	0.12%
2022/12/14	13	80.64	5	81.42	81.50	8	8,811	0.09%
2022/12/13	3	80.60	6	80.87	80.00	-3	8,819	-0.03%
2022/12/12	20.1	83.89	14	84.74	81.80	6.1	8,830	0.07%
2022/12/09	31	92.29	43.3	91.74	90.30	-12.3	8,649	-0.14%
2022/12/08	4	83.56	15	87.30	88.50	-11	8,305	-0.13%
2022/12/07	11	81.04	9.1	81.55	80.50	1.9	8,171	0.02%
2022/12/06	12.2	84.31	13	84.88	84.60	-0.8	7,980	-0.01%
2022/12/05	2	82.00	0	83.00	81.80	2	7,737	0.03%
2022/12/02	2	82.24	6	82.02	81.30	-4	7,628	-0.05%
2022/12/01	7	78.76	5	79.58	78.30	2	7,507	0.03%
2022/11/30	3	78.07	3	77.87	78.30	0	7,488	0.00%
2022/11/29	8	76.89	11	76.96	76.80	-3	7,477	-0.04%
2022/11/28	9	79.62	4	79.00	78.10	5	7,465	0.07%
2022/11/25	6.2	81.38	2	81.00	80.00	4.2	7,465	0.06%
2022/11/24	4.1	83.88	6	84.98	83.70	-2	7,453	-0.03%
2022/11/23	10	82.82	4.1	82.76	84.60	5.9	7,340	0.08%
2022/11/22	6	82.08	5	81.60	80.50	1	7,222	0.01%
2022/11/21	3.1	85.03	1.1	84.30	83.40	2	7,191	0.03%
2022/11/18	1	83.20	2	83.60	83.40	-1	7,036	-0.01%
2022/11/17	6	82.63	4	83.10	82.60	2	7,000	0.03%
2022/11/16	5	80.66	9	80.73	81.50	-4	6,954	-0.06%
2022/11/15	7	77.66	3	78.53	78.70	4	6,830	0.06%
2022/11/14	3	78.77	3	78.77	78.40	0	6,761	0.00%
2022/11/11	6	81.40	6	81.78	80.00	0	6,693	0.00%
2022/11/10	2	80.69	3	79.97	80.90	-1	6,573	-0.02%
2022/11/09	2	82.50	2	82.70	81.20	0	6,485	0.00%
2022/11/08	17	81.88	14	81.78	81.00	3	6,368	0.05%
2022/11/07	21	83.34	22	83.32	81.50	-1	6,185	-0.02%
2022/11/04	5.1	77.88	37	77.37	78.80	-31.9	5,887	-0.54%
2022/11/03	28	75.37	0	74.90	75.50	28	5,665	0.49%
2022/11/02	16	77.06	12.1	77.29	76.40	4	5,580	0.07%
2022/11/01	15	80.63	12	81.13	81.70	3	5,354	0.06%
2022/10/31	6	76.40	11	76.43	78.50	-5	4,889	-0.10%
2022/10/28	8	72.80	6	71.78	71.40	2	4,725	0.04%
2022/10/27	2	73.94	3	73.76	74.20	-1	4,646	-0.02%
2022/10/26	5	71.32	6	70.99	71.70	-1	4,562	-0.02%
2022/10/25	1	72.50	1	71.00	71.00	0	4,479	0.00%
2022/10/24	0	0.00	3	71.63	71.40	-3	4,378	-0.07%
2022/10/21	2	67.66	1	69.00	68.00	1	4,276	0.02%
2022/10/20	5	70.22	2.1	71.63	69.50	2.9	4,190	0.07%
2022/10/19	9	76.60	8	75.84	74.80	1	4,056	0.03%
2022/10/18	5	74.23	13.2	73.86	76.50	-8.2	3,905	-0.21%
2022/10/17	2	72.80	7	71.45	73.00	-5	3,671	-0.14%
2022/10/14	0	0.00	2	66.20	67.90	-2	3,533	-0.06%
2022/10/13	11	66.05	1	66.20	61.80	10	3,500	0.29%
2022/10/12	1	65.00	3	63.37	63.90	-2	3,405	-0.06%
2022/10/11	8	73.99	0	69.50	69.50	8	3,310	0.24%
2022/10/07	2.2	77.01	9	77.00	77.20	-6.8	3,209	-0.21%
2022/10/06	0	0.00	1	74.60	75.10	-1	3,099	-0.03%
2022/10/05	5	75.12	2	74.70	74.70	3	3,066	0.10%
2022/10/04	6	75.63	9	76.85	75.60	-3	2,987	-0.10%
2022/10/03	4	73.37	7	74.43	75.20	-3	2,811	-0.11%
2022/09/30	6.1	73.66	5	74.18	74.20	1.1	2,715	0.04%
2022/09/29	2	71.65	4	72.80	73.20	-2	2,584	-0.08%
2022/09/28	11	71.33	7	69.54	68.90	4	2,476	0.16%
2022/09/27	1	72.60	2	71.15	73.50	-1	2,392	-0.04%
2022/09/26	2	68.95	21	68.87	68.60	-19	2,313	-0.82%
2022/09/23	11	74.02	7	72.89	71.70	4	2,237	0.18%
2022/09/22	5	75.72	6	76.12	77.00	-1	2,146	-0.05%
2022/09/21	3	74.57	1	74.30	74.90	2	2,067	0.10%
2022/09/20	4	74.85	3	75.23	74.70	1	2,020	0.05%
2022/09/19	12	73.03	21	72.52	72.50	-9	1,891	-0.48%
2022/09/16	5	75.14	7	75.40	74.20	-2	1,754	-0.11%
2022/09/15	11	74.59	8	74.66	74.90	3	1,618	0.19%
2022/09/14	5	72.04	5	72.30	74.50	0	1,399	0.00%
2022/09/13	3	69.33	10.1	70.02	70.60	-7.1	1,183	-0.60%
2022/09/12	0	0.00	2	67.00	66.60	-2	1,036	-0.19%
2022/09/08	2	64.55	1	64.90	64.90	1	1,008	0.10%
2022/09/07	2	63.00	1	64.30	64.30	1	992	0.10%
2022/09/06	4	64.35	4	64.45	64.30	0	977	0.00%
2022/09/05	3	66.97	3	67.53	67.00	0	920	0.00%
2022/09/02	1	67.20	1	67.90	68.10	0	885	0.00%
2022/09/01	4	68.05	3	67.67	66.70	1	835	0.12%
2022/08/31	1	64.90	2.2	64.82	67.40	-1.2	743	-0.16%
2022/08/30	1	63.30	1	64.20	64.20	0	647	0.00%
2022/08/29	1	63.00	0	0.00	64.00	1	618	0.16%
2022/08/26	3	63.10	3	62.50	62.50	0	570	0.00%
2022/08/25	8	62.35	22	62.33	63.50	-14	529	-2.64%
2022/08/24	3	62.00	4	62.25	62.50	-1	493	-0.20%
2022/08/23	1	60.10	10.5	58.93	61.20	-9.5	415	-2.29%
2022/08/19	3	56.60	3	55.77	55.70	0	353	0.00%
2022/08/18	0	0.00	0	56.00	56.50	0	350	0.00%
2022/08/17	0	0.00	0	56.20	54.90	0	348	0.00%
2022/08/15	2	56.10	2	55.61	55.60	0	335	-0.01%
2022/08/12	13	56.75	3	56.63	56.50	10	321	3.12%
2022/08/11	1	56.68	1	54.50	54.40	0	291	0.01%
2022/08/08	10	55.60	0	0.00	55.50	10	272	3.67%
2022/08/01	0	0.00	2	54.10	54.10	-2	248	-0.80%
2022/07/29	0	0.00	1	54.10	54.30	-1	246	-0.41%
2022/07/27	0	0.00	1	53.80	54.20	-1	238	-0.42%
2022/07/22	3	54.90	1	54.50	53.30	2	226	0.88%
2022/07/11	1	49.00	1	47.45	47.15	0	164	0.00%
2022/07/01	0	0.00	1	48.60	47.05	-1	191	-0.52%
2022/05/30	0	51.30	0	0.00	51.30	0	269	0.00%
2022/04/27	0	0.00	2	48.80	49.00	-2	300	-0.67%
2022/04/19	1	53.90	1	53.20	53.00	0	319	0.00%
2022/04/18	1	52.30	1	52.00	52.50	0	313	0.00%
2022/04/12	0	53.40	0	0.00	53.20	0	319	0.00%
2022/03/30	0	53.80	1	54.40	53.60	-1	289	-0.35%
2022/03/25	0	0.00	0.2	54.00	53.80	-0.2	273	-0.05%
2022/03/17	0	0.00	1	51.10	51.60	-1	245	-0.41%
2022/03/16	0	0.00	4	49.90	50.00	-4	236	-1.69%
2022/03/07	1	47.85	0	0.00	47.50	1	266	0.38%
2022/03/01	0.1	49.20	0	0.00	48.95	0.1	321	0.03%
2022/02/22	1	48.95	0	0.00	49.05	1	384	0.26%
2022/02/17	0	50.50	0	0.00	49.70	0	578	0.00%
2022/02/14	1	49.85	0	0.00	49.80	1	609	0.16%
2022/02/10	0	51.20	0	0.00	51.10	0	619	0.00%
2022/02/09	0	0.00	1	51.00	51.80	-1	622	-0.16%
2022/01/25	0	0.00	5	50.00	49.85	-5	619	-0.81%
2022/01/24	1	49.60	0	0.00	50.40	1	618	0.16%
2022/01/21	0.1	50.60	0	0.00	50.10	0.1	617	0.01%
2022/01/17	0	0.00	1	51.40	52.40	-1	615	-0.16%
2022/01/10	1	50.80	0	0.00	51.00	1	637	0.16%
2022/01/04	0	0.00	1	53.60	52.40	-1	632	-0.16%
2022/01/03	0	0.00	2	53.80	53.00	-2	629	-0.32%
2021/12/30	2	53.10	0	0.00	53.10	2	620	0.32%
2021/12/24	1	52.80	0	0.00	52.00	1	614	0.16%
2021/12/09	0	0.00	1	53.50	53.20	-1	584	-0.17%
2021/11/30	0	0.00	1	56.00	56.30	-1	579	-0.17%
2021/11/29	0	0.00	1	54.20	56.30	-1	577	-0.17%
2021/11/25	1	57.00	0	0.00	55.70	1	548	0.18%
2021/11/23	1	56.80	0	0.00	56.70	1	532	0.19%
2021/11/19	1	57.50	2	57.55	57.50	-1	523	-0.19%
2021/11/18	2	59.40	21	58.67	58.00	-19	493	-3.85%
2021/11/17	1	58.30	2	57.80	58.50	-1	437	-0.23%
2021/11/15	0	0.00	0.4	54.00	53.80	-0.4	312	-0.11%
2021/11/12	0	0.00	1	54.00	54.30	-1	307	-0.33%
2021/11/10	0	0.00	2	52.90	53.00	-2	296	-0.67%
2021/11/09	0	0.00	8	52.61	52.20	-8	299	-2.67%
2021/10/29	1	51.50	0	0.00	51.60	1	307	0.32%
2021/10/19	0	0.00	1	50.50	50.80	-1	290	-0.34%
2021/10/15	0	0.00	1	48.85	48.60	-1	292	-0.34%
2021/10/13	0.2	46.20	0	0.00	46.10	0.2	296	0.06%
2021/10/12	0	0.00	3	47.15	47.10	-3	307	-0.97%
2021/10/07	0	0.00	1	46.45	46.45	-1	333	-0.30%
2021/10/04	1	46.00	0	0.00	45.50	1	376	0.27%
2021/09/27	0.1	48.90	0	0.00	48.50	0.1	436	0.02%
2021/09/24	1	48.60	0	0.00	48.45	1	441	0.23%
2021/09/16	0	0.00	1	49.25	48.90	-1	457	-0.22%
2021/09/15	1.1	48.39	0.3	48.50	49.00	0.8	463	0.18%
2021/09/14	1.1	48.41	0	0.00	48.30	1.1	464	0.25%
2021/09/10	4	49.26	0	0.00	49.35	4	473	0.85%
2021/09/09	1.1	50.30	0	0.00	49.80	1.1	476	0.23%
2021/08/31	0	0.00	0.2	51.70	52.10	-0.2	477	-0.05%
2021/08/26	0.3	50.20	4	51.43	51.10	-3.7	484	-0.76%
2021/08/16	0	0.00	4	44.95	45.75	-4	487	-0.82%
2021/07/30	1	51.10	0	0.00	50.70	1	563	0.18%
2021/07/27	1	51.50	1	52.70	51.30	0	587	0.00%
2021/07/23	0	0.00	1	52.60	51.80	-1	612	-0.16%
2021/07/22	2	51.00	1	52.50	52.10	1	627	0.16%
2021/07/21	1	51.50	0	0.00	50.40	1	634	0.16%
2021/07/12	0	0.00	1	54.90	54.70	-1	744	-0.13%
2021/07/08	0	54.30	0	0.00	54.50	0	750	0.00%
2021/07/05	0	0.00	2	53.80	54.20	-2	896	-0.22%
2021/06/28	0	0.00	1	53.50	52.60	-1	978	-0.10%
2021/06/25	11	53.50	0	0.00	53.10	11	976	1.13%
2021/06/24	29	53.00	0	0.00	53.00	29	979	2.96%
2021/06/23	0	0.00	2	52.60	52.70	-2	978	-0.20%
2021/06/22	0	0.00	3	52.87	52.20	-3	979	-0.31%
2021/06/17	0	0.00	5	52.52	53.10	-5	980	-0.51%
2021/06/15	1	51.60	2	52.30	52.50	-1	984	-0.10%
2021/06/09	1	50.80	0	0.00	50.20	1	1,003	0.10%
2021/05/11	5	50.00	6	49.05	48.00	-1	1,004	-0.10%
2021/05/05	1	52.00	0	0.00	51.20	1	999	0.10%
2021/05/04	0	0.00	1	51.20	52.10	-1	1,005	-0.10%
2021/04/29	15	57.10	0	0.00	56.20	15	990	1.51%
2021/04/28	0	0.00	1	56.30	56.30	-1	990	-0.10%
2021/04/27	1	55.60	1	56.00	55.60	0	992	0.00%
2021/04/23	1	55.60	0	0.00	55.60	1	1,002	0.10%
2021/04/20	0	0.00	4	57.43	58.40	-4	952	-0.42%
2021/04/19	0	56.00	0	0.00	55.90	0	923	0.00%
2021/04/13	1	55.80	0	0.00	55.30	1	964	0.10%
2021/04/12	2	56.75	2	56.55	56.40	0	981	0.00%
2021/04/09	3	57.83	5	57.24	57.30	-2	1,046	-0.19%
2021/04/08	1	56.00	12	55.08	57.10	-11	961	-1.14%
2021/04/06	1	52.90	0	0.00	53.10	1	877	0.11%
2021/03/31	0	52.70	3	52.67	52.60	-3	869	-0.35%
2021/03/26	0	0.00	2	51.75	51.50	-2	858	-0.23%
2021/03/25	0	51.60	0	0.00	51.20	0	858	0.00%
2021/03/23	2	51.20	0	0.00	51.10	2	859	0.23%
2021/03/22	1	50.90	0	0.00	51.10	1	858	0.12%
2021/03/19	1	51.00	0	0.00	51.10	1	864	0.12%
2021/03/18	1	52.30	0	0.00	52.20	1	859	0.12%
2021/03/17	3	52.63	0	0.00	52.60	3	865	0.35%
2021/03/16	0	0.00	4	52.85	52.90	-4	864	-0.46%
2021/03/15	1	50.10	0	0.00	50.70	1	853	0.12%
2021/03/11	12	51.00	9	50.97	51.00	3	839	0.36%
2021/03/10	2	51.20	5	51.36	51.60	-3	837	-0.36%
2021/03/05	1	51.60	0	0.00	51.50	1	846	0.12%
2021/03/03	1	52.20	0	0.00	52.50	1	880	0.11%
2021/02/26	0	0.00	2	52.70	52.30	-2	882	-0.23%
2021/02/25	1	53.20	0	0.00	53.00	1	884	0.11%
2021/02/23	7	54.40	0	0.00	54.40	7	883	0.79%
2021/02/22	2	54.80	2	55.15	55.00	0	883	0.00%
2021/02/19	1	52.90	9	54.32	54.50	-8	876	-0.91%
2021/02/18	1	53.20	0	0.00	53.20	1	874	0.11%
2021/02/17	0	0.00	1	52.80	52.80	-1	875	-0.11%
2021/02/05	8	50.78	0	0.00	50.70	8	872	0.92%
2021/02/04	0	0.00	1	51.10	51.10	-1	886	-0.11%
2021/02/03	1	51.40	1	51.10	51.00	0	888	0.00%
2021/02/02	2	51.10	0	0.00	51.40	2	889	0.22%
2021/02/01	2	50.70	3	50.73	51.20	-1	883	-0.11%
2021/01/29	2	52.40	2	51.85	51.80	0	879	0.00%
2021/01/27	0	0.00	1	53.70	54.20	-1	869	-0.12%
2021/01/26	1	54.80	1	56.00	54.70	0	869	0.00%
2021/01/25	1	55.30	3	55.30	55.30	-2	866	-0.23%
2021/01/20	1	54.80	3	55.60	54.60	-2	852	-0.23%
2021/01/19	4	58.00	0	0.00	56.90	4	837	0.48%
2021/01/18	0	0.00	1	56.40	57.10	-1	823	-0.12%
2021/01/15	3	56.00	2	56.40	56.00	1	811	0.12%
2021/01/14	11	57.25	2	57.40	57.10	9	799	1.13%
2021/01/13	0	0.00	3	55.93	56.20	-3	791	-0.38%
2021/01/12	1	56.00	0	0.00	55.60	1	812	0.12%
2021/01/11	2	57.50	8	57.83	57.70	-6	794	-0.76%
2021/01/08	0	0.00	1	58.70	58.10	-1	782	-0.13%
2021/01/07	2	58.90	3	58.90	58.70	-1	774	-0.13%
2021/01/06	15	58.70	0	0.00	58.30	15	769	1.95%
2021/01/05	12	61.18	10	61.28	61.00	2	740	0.27%
2021/01/04	1	62.80	2	62.50	62.30	-1	714	-0.14%
2020/12/30	3	53.20	0	0.00	53.80	3	590	0.51%
2020/12/23	0	0.00	1	53.50	53.00	-1	599	-0.17%
2020/12/16	0	0.00	1	55.00	54.20	-1	653	-0.15%
2020/12/15	0	0.00	7	53.89	53.90	-7	653	-1.07%
2020/12/11	1	54.80	8	55.66	54.80	-7	659	-1.06%
2020/11/27	0	0.00	1	57.00	57.50	-1	706	-0.14%
2020/11/25	1	55.90	0	0.00	55.10	1	753	0.13%
2020/11/18	0	0.00	1	55.70	55.50	-1	798	-0.13%
2020/11/17	1	55.80	9	55.50	55.40	-8	822	-0.97%
2020/11/16	0	0.00	7	55.80	55.80	-7	882	-0.79%
2020/11/13	0	0.00	3	56.27	55.80	-3	899	-0.33%
2020/11/12	2	56.15	1	56.50	55.80	1	953	0.10%
2020/11/11	5	54.20	0	0.00	54.30	5	952	0.52%
2020/11/09	0	0.00	3	54.10	53.90	-3	985	-0.30%
2020/11/03	3	52.30	0	0.00	52.30	3	1,194	0.25%
2020/11/02	11	50.69	0	0.00	50.40	11	1,230	0.89%
2020/10/30	0	0.00	5	51.30	51.30	-5	1,277	-0.39%
2020/10/26	0	54.40	0	0.00	54.50	0	1,461	0.00%
2020/10/23	5	55.20	0	0.00	55.20	5	1,513	0.33%
2020/10/22	5	54.80	1	54.80	54.80	4	1,670	0.24%
2020/10/20	0	0.00	11	57.00	55.50	-11	1,901	-0.58%
2020/10/19	3	54.40	1	54.60	54.40	2	1,971	0.10%
2020/10/16	3	54.70	0	0.00	53.80	3	2,053	0.15%
2020/10/14	0	0.00	1	54.00	55.30	-1	2,242	-0.04%
2020/10/13	1	52.90	0	0.00	52.50	1	2,292	0.04%
2020/10/08	5	56.20	0	0.00	56.20	5	2,384	0.21%
2020/10/06	0	0.00	1	57.10	56.40	-1	2,500	-0.04%
2020/10/05	1	55.20	0	0.00	56.20	1	2,699	0.04%
2020/09/29	0	0.00	1	56.00	55.70	-1	2,849	-0.04%
2020/09/25	10	56.50	1	53.60	54.30	9	3,040	0.30%
2020/09/24	4	56.10	0	0.00	55.50	4	3,284	0.12%
2020/09/23	2	58.90	0	0.00	58.70	2	3,516	0.06%
2020/09/16	1	61.50	2	62.20	61.50	-1	3,810	-0.03%
2020/09/15	4	62.08	1	61.10	60.80	3	3,816	0.08%
2020/09/11	0	0.00	3	60.10	60.40	-3	3,818	-0.08%
2020/09/10	0	0.00	4	62.05	61.70	-4	3,828	-0.10%
2020/09/09	1	61.20	5	61.74	62.70	-4	3,867	-0.10%
2020/09/08	0	0.00	1	63.40	62.50	-1	3,907	-0.03%
2020/09/04	1	62.40	0	0.00	63.80	1	3,970	0.03%
2020/09/03	0	0.00	3	64.20	63.40	-3	3,987	-0.08%
2020/09/01	2	63.55	1	63.00	62.90	1	4,040	0.02%
2020/08/31	0	0.00	1	64.00	63.80	-1	4,040	-0.02%
2020/08/28	0	0.00	1	60.20	60.40	-1	4,048	-0.02%
2020/08/27	1	61.00	10	61.20	60.70	-9	4,073	-0.22%
2020/08/26	11	60.73	1	60.00	60.70	10	4,097	0.24%
2020/08/24	0	0.00	1.2	58.01	59.30	-1.2	4,220	-0.03%
2020/08/21	3	58.17	1	57.70	58.30	2	4,289	0.05%
2020/08/20	6	57.00	10	58.71	56.00	-4	4,368	-0.09%
2020/08/19	1	60.70	0	0.00	60.20	1	4,568	0.02%
2020/08/18	3	61.33	0	0.00	60.90	3	4,743	0.06%
2020/08/14	2	63.45	1	64.70	63.70	1	4,779	0.02%
2020/08/13	2	63.90	0	0.00	64.00	2	4,789	0.04%
2020/08/12	1	64.00	2	65.05	65.00	-1	4,804	-0.02%
2020/08/11	16	66.27	8	66.01	64.50	8	4,799	0.17%
2020/08/10	6	70.63	3	70.40	68.70	3	4,784	0.06%
2020/08/07	3	70.43	4	71.00	71.10	-1	4,874	-0.02%
2020/08/06	4	70.28	5	70.92	69.60	-1	4,857	-0.02%
2020/08/05	4	70.55	9	71.49	70.20	-5	4,886	-0.10%
2020/08/04	1	69.70	0	0.00	70.70	1	4,875	0.02%
2020/08/03	2	69.95	0	0.00	69.40	2	4,888	0.04%
2020/07/31	8	70.24	8	70.78	70.60	0	4,896	0.00%
2020/07/30	0	0.00	4	68.75	69.50	-4	4,838	-0.08%
2020/07/29	1	67.10	2	67.60	68.20	-1	4,807	-0.02%
2020/07/28	12	69.64	20	67.63	66.30	-8	4,772	-0.17%
2020/07/27	7	70.07	7	70.50	68.60	0	4,642	0.00%
2020/07/24	7	69.46	8.1	69.44	69.50	-1.1	4,571	-0.02%
2020/07/23	1	69.50	2	68.65	69.00	-1	4,458	-0.02%
2020/07/22	3	66.60	0	0.00	68.80	3	4,409	0.07%
2020/07/21	12	68.32	25	67.54	67.50	-13	4,373	-0.30%
2020/07/20	5	65.82	8	66.86	68.40	-3	4,286	-0.07%
2020/07/17	26	64.50	13	63.82	63.60	13	4,216	0.31%
2020/07/16	4	65.58	0	0.00	66.20	4	4,222	0.09%
2020/07/15	12	66.59	3	67.30	65.50	9	4,200	0.21%
2020/07/14	8	66.89	6	66.55	65.80	2	4,156	0.05%
2020/07/13	7	69.34	1	70.70	68.60	6	4,126	0.15%
2020/07/10	37	71.02	6	68.88	68.30	31	4,089	0.76%
2020/07/09	0	0.00	15.2	73.59	75.50	-15.2	3,895	-0.39%
2020/07/08	1	66.70	24	68.34	68.70	-23	3,812	-0.60%
2020/07/07	6	68.22	37	68.98	68.00	-31	3,753	-0.83%
2020/07/06	1	68.40	25	68.62	67.50	-24	3,652	-0.66%
2020/07/03	95	67.29	175	68.39	66.90	-80	3,583	-2.23%	大賣/
2020/07/02	181	64.94	22	63.65	65.30	159	3,333	4.77%	大買/鉅額交易
2020/07/01	2	58.95	5	58.74	59.40	-3	3,093	-0.10%
2020/06/30	1	53.80	1	54.30	54.00	0	2,889	0.00%
2020/06/24	5	53.80	0	0.00	54.00	5	2,867	0.17%
2020/06/23	0	0.00	8	52.71	52.70	-8	2,852	-0.28%
2020/06/22	0	0.00	1	55.00	53.90	-1	2,856	-0.04%
2020/06/18	8	53.83	1	53.80	53.70	7	2,837	0.25%
2020/06/16	2	54.00	5	53.08	54.10	-3	2,828	-0.11%
2020/06/15	3	50.73	3	52.03	50.80	0	2,808	0.00%
2020/06/12	2	52.90	0	0.00	53.00	2	2,774	0.07%
2020/06/11	1	56.00	13	55.64	54.60	-12	2,760	-0.43%
2020/06/10	3.1	55.38	2	55.20	54.60	1.1	2,716	0.04%
2020/06/09	9	55.62	2	55.50	55.20	7	2,718	0.26%
2020/06/08	6	56.55	0	0.00	56.50	6	2,689	0.22%
2020/06/04	11	56.35	1	56.70	55.80	10	2,680	0.37%
2020/06/03	1	56.80	0	0.00	56.70	1	2,644	0.04%
2020/06/02	0	0.00	12	56.98	56.70	-12	2,627	-0.46%
2020/06/01	4	56.28	1	56.70	56.10	3	2,592	0.12%
2020/05/29	19	58.17	17	56.00	55.80	2	2,556	0.08%
2020/05/28	0	0.00	6.1	56.31	57.40	-6.1	2,441	-0.25%
2020/05/27	7	55.61	1	56.90	55.80	6	2,369	0.25%
2020/05/26	3	56.27	10	56.17	54.10	-7	2,271	-0.31%
2020/05/25	11	54.11	20	54.62	55.00	-9	2,007	-0.45%
2020/05/22	1	50.00	6	49.17	50.00	-5	1,813	-0.28%
2020/05/21	12	49.03	4	49.38	48.70	8	1,754	0.46%
2020/05/20	2	48.40	2	48.40	48.95	0	1,708	0.00%
2020/05/19	5	46.50	0	0.00	47.30	5	1,679	0.30%
2020/05/18	0	0.00	4	46.06	45.85	-4	1,647	-0.24%
2020/05/15	5	46.59	0	46.30	46.30	5	1,621	0.31%
2020/05/14	2	47.63	3	50.90	45.80	-1	1,553	-0.06%
2020/05/12	0	0.00	5	49.06	49.10	-5	1,394	-0.36%
2020/05/07	1	46.90	11	46.86	47.50	-10	1,266	-0.79%
2020/05/05	0	0.00	3	44.60	44.40	-3	1,212	-0.25%
2020/05/04	6	44.83	3	45.00	44.70	3	1,202	0.25%
2020/04/30	13	45.30	0	0.00	45.60	13	1,194	1.09%
2020/04/29	0	0.00	1	44.85	44.70	-1	1,185	-0.08%
2020/04/28	0	0.00	3	44.30	44.10	-3	1,173	-0.26%
2020/04/27	3	44.45	10	44.20	44.50	-7	1,186	-0.59%
2020/04/24	0	0.00	4	41.41	42.90	-4	1,146	-0.35%
2020/04/21	8	41.47	57	42.81	40.10	-49	1,074	-4.56%
2020/04/20	0	0.00	1	40.25	40.30	-1	1,031	-0.10%
2020/04/17	8	40.54	1	40.45	39.35	7	1,027	0.68%
2020/04/16	7	38.92	14	38.97	39.70	-7	996	-0.70%
2020/04/15	2	37.50	2	37.75	37.65	0	971	0.00%
2020/04/09	0	0.00	1	36.85	36.65	-1	1,030	-0.10%
2020/04/07	10	36.45	0	0.00	35.95	10	1,149	0.87%
2020/03/31	0	0.00	10	33.30	33.40	-10	1,378	-0.73%
2020/03/27	46	33.28	1	32.90	32.55	45	1,380	3.26%
2020/03/26	6	33.07	5	33.20	33.40	1	1,379	0.07%
2020/03/25	0	0.00	1	32.20	32.10	-1	1,369	-0.07%
2020/03/24	0	0.00	10	30.00	30.15	-10	1,362	-0.73%
2020/03/20	1	27.50	3	26.80	27.95	-2	1,382	-0.14%
2020/03/19	13	25.45	0	0.00	25.45	13	1,375	0.95%
2020/03/17	0	0.00	49	30.35	29.95	-49	1,388	-3.53%
2020/03/16	0	0.00	1	35.40	32.50	-1	1,435	-0.07%
2020/03/13	2	34.63	0	0.00	35.10	2	1,448	0.14%
2020/03/12	49	37.50	0	0.00	38.20	49	1,496	3.27%
2020/03/11	7	40.40	9	41.09	39.95	-2	1,584	-0.13%
2020/03/06	3	40.65	0	0.00	39.90	3	1,609	0.19%
2020/02/24	1	40.15	0	0.00	40.05	1	1,688	0.06%
2020/02/19	5	40.40	0	0.00	40.35	5	1,721	0.29%
2020/02/18	0	0.00	1	40.60	40.20	-1	1,730	-0.06%
2020/02/17	9	40.17	0	0.00	40.15	9	1,735	0.52%
2020/02/10	2	39.05	3	39.63	40.35	-1	1,957	-0.05%
2020/02/06	0	0.00	1	39.30	40.45	-1	1,979	-0.05%
2020/02/04	4	38.90	5	39.08	39.40	-1	2,017	-0.05%
2020/02/03	1	37.80	0	0.00	38.10	1	2,042	0.05%
2020/01/31	5	40.18	0	0.00	40.15	5	2,039	0.25%
2020/01/30	1	41.10	34	40.51	40.40	-33	2,057	-1.60%
2020/01/20	10	45.02	0	0.00	44.85	10	2,070	0.48%
2020/01/17	0	0.00	17	45.62	45.60	-17	2,085	-0.81%
2020/01/14	4	46.08	0	0.00	46.30	4	2,206	0.18%
2020/01/10	0	0.00	1	44.40	44.40	-1	2,470	-0.04%
2020/01/09	2	44.35	1	44.70	44.70	1	2,493	0.04%
2020/01/08	7	44.09	0	0.00	43.75	7	2,536	0.28%
2020/01/07	6	44.96	0	0.00	44.90	6	2,641	0.23%
2020/01/06	1	45.40	0	0.00	45.30	1	2,707	0.04%
2020/01/03	21	46.87	15	47.60	46.50	6	2,716	0.22%
2020/01/02	4	47.70	2.2	47.64	47.65	1.8	2,699	0.07%
2019/12/31	4	47.71	2	49.35	48.00	2	2,729	0.07%
2019/12/30	1	48.10	2	47.50	48.00	-1	2,613	-0.04%
2019/12/27	4	46.80	2	47.10	47.00	2	2,569	0.08%
2019/12/26	0	0.00	2	45.50	47.05	-2	2,460	-0.08%
2019/12/24	2	43.75	0	0.00	43.50	2	2,354	0.08%
2019/12/23	0	0.00	10	45.10	43.95	-10	2,348	-0.43%
2019/12/20	3	44.73	3	45.20	44.50	0	2,340	0.00%
2019/12/19	4	44.86	1	44.60	44.55	3	2,336	0.13%
2019/12/18	6	44.33	0	0.00	44.50	6	2,334	0.26%
2019/12/17	15	44.80	12	44.86	44.85	3	2,319	0.13%
2019/12/12	11	44.35	0	0.00	44.25	11	2,281	0.48%
2019/12/11	0	0.00	2	45.88	45.10	-2	2,262	-0.09%
2019/12/09	1	45.30	17	44.97	45.55	-16	2,183	-0.73%
2019/12/06	0	0.00	12	45.13	45.30	-12	2,102	-0.57%
2019/12/05	19	44.14	0	0.00	44.35	19	2,006	0.95%
2019/12/03	0	0.00	5	42.20	41.95	-5	1,938	-0.26%
2019/12/02	5	41.79	1	41.95	42.10	4	1,936	0.21%
2019/11/29	0	0.00	7	42.28	42.55	-7	1,933	-0.36%
2019/11/28	3	43.70	4	44.01	43.00	-1	1,921	-0.05%
2019/11/27	9	42.49	9	42.49	42.50	0	1,873	0.00%
2019/11/26	4	41.85	5	42.18	41.65	-1	1,852	-0.05%
2019/11/25	3	41.45	1	41.40	41.35	2	1,841	0.11%
2019/11/22	2	41.70	4	41.69	41.70	-2	1,834	-0.11%
2019/11/21	0	0.00	1	41.15	41.10	-1	1,833	-0.05%
2019/11/19	12	40.91	3	41.50	40.80	9	1,833	0.49%
2019/11/18	1	40.35	1	40.30	40.20	0	1,818	0.00%
2019/11/12	5	40.93	0	0.00	41.10	5	1,824	0.27%
2019/11/11	2	41.83	0	0.00	41.50	2	1,810	0.11%
2019/11/08	10	44.45	0	0.00	43.80	10	1,769	0.57%
2019/11/07	7	44.59	11	44.55	44.05	-4	1,739	-0.23%
2019/11/05	2	43.80	2	43.55	43.50	0	1,607	0.00%
2019/11/04	5	44.38	2	44.23	44.00	3	1,591	0.19%
2019/11/01	0	0.00	12	43.36	43.40	-12	1,555	-0.77%
2019/10/31	0	0.00	1	43.65	43.15	-1	1,555	-0.06%
2019/10/29	6	42.13	0	0.00	42.35	6	1,520	0.39%
2019/10/28	1	42.10	1	43.00	42.05	0	1,511	0.00%
2019/10/25	7	43.61	0	0.00	43.40	7	1,486	0.47%
2019/10/24	0	0.00	1	44.80	44.05	-1	1,498	-0.07%
2019/10/23	0	0.00	4	44.69	43.95	-4	1,480	-0.27%
2019/10/22	3	44.57	9	43.73	44.75	-6	1,473	-0.41%
2019/10/21	15	45.22	12	44.90	44.00	3	1,507	0.20%
2019/10/18	5	47.96	6	45.99	47.50	-1	1,387	-0.07%
2019/10/17	1	43.85	0	0.00	44.15	1	1,326	0.08%
2019/10/16	6	44.88	3	44.12	44.95	3	1,309	0.23%
2019/10/15	6	44.92	19	45.01	44.25	-13	1,262	-1.03%
2019/10/14	22	40.33	17	41.11	42.35	5	1,134	0.44%
2019/10/09	3	38.75	0	0.00	38.50	3	1,050	0.29%
2019/10/08	1	39.00	0	0.00	39.00	1	1,019	0.10%
2019/10/07	4	39.86	1	39.85	39.70	3	1,006	0.30%
2019/10/04	1	38.05	1	37.70	37.65	0	947	0.00%
2019/10/02	2	38.38	0	0.00	38.60	2	936	0.21%
2019/09/27	1	39.60	0	0.00	39.60	1	920	0.11%
2019/09/18	2	39.60	1	39.60	39.60	1	868	0.12%
2019/09/17	1	40.15	0	0.00	39.85	1	859	0.12%
2019/09/16	2	39.75	4	39.95	40.00	-2	856	-0.23%
2019/09/12	1	41.50	1	41.65	41.25	0	843	0.00%
2019/09/11	2	42.28	0	0.00	41.80	2	838	0.24%
2019/09/10	0	0.00	1	42.80	42.50	-1	827	-0.12%
2019/09/04	0	0.00	1	45.60	45.50	-1	793	-0.13%
2019/09/03	0	0.00	1	45.55	45.00	-1	792	-0.13%
2019/08/28	1	43.10	0	0.00	43.10	1	777	0.13%
2019/08/27	1	43.95	0	0.00	43.60	1	772	0.13%
2019/08/21	0	0.00	1	45.55	45.25	-1	738	-0.14%
2019/08/20	3	45.42	1	45.65	45.20	2	732	0.27%
2019/08/19	0	0.00	5	47.70	47.90	-5	704	-0.71%
2019/08/16	2	45.40	2	45.95	45.40	0	687	0.00%
2019/08/15	0	0.00	1	44.05	44.45	-1	679	-0.15%
2019/08/13	0	0.00	1	44.75	45.10	-1	664	-0.15%
2019/08/08	1	42.20	0	0.00	42.05	1	651	0.15%
2019/08/06	1	43.10	0	0.00	43.20	1	664	0.15%
2019/08/05	1	44.60	0	0.00	44.20	1	673	0.15%
2019/08/02	4	46.54	0	0.00	46.15	4	666	0.60%
2019/08/01	1	47.30	2	47.90	47.80	-1	657	-0.15%
2019/07/31	1	46.85	2	47.90	47.80	-1	650	-0.15%
2019/07/30	2	49.75	10	47.05	47.05	-8	636	-1.26%
2019/07/29	4	50.68	0	0.00	49.70	4	612	0.65%
2019/07/26	1	52.10	5	52.86	52.60	-4	585	-0.68%
2019/07/25	1	51.60	0	0.00	51.60	1	543	0.18%
2019/07/24	11	51.76	4	52.00	51.10	7	521	1.34%
2019/07/23	3	51.53	0	0.00	50.70	3	493	0.61%
2019/07/22	3	48.38	5	48.95	49.50	-2	398	-0.50%
2019/07/18	2	43.65	0	0.00	42.20	2	283	0.71%
2019/07/16	0	0.00	1	42.25	42.15	-1	277	-0.36%
2019/07/15	3	41.92	0	0.00	41.65	3	274	1.09%
2019/07/11	3	42.15	2	42.23	42.10	1	285	0.35%
2019/07/09	3	40.88	10	41.00	40.80	-7	278	-2.51%
2019/07/08	1	41.20	0	0.00	41.00	1	278	0.36%
2019/06/18	10	40.40	0	0.00	40.05	10	349	2.86%
2019/06/17	1	40.60	0	0.00	40.10	1	350	0.28%
2019/06/06	0	0.00	1	38.50	38.45	-1	368	-0.27%
2019/05/31	2	38.65	2	38.70	38.90	0	376	0.00%
2019/05/14	1	35.60	0	0.00	38.65	1	454	0.22%
2019/04/17	4	44.00	4	44.30	43.30	0	406	0.00%
2019/03/26	1	38.60	1	38.70	38.70	0	408	0.00%
2019/03/11	0	0.00	1	39.80	39.95	-1	594	-0.17%
2019/02/19	0	41.90	0	0.00	41.85	0	720	0.00%
2019/02/15	1	41.75	0	0.00	42.00	1	721	0.14%
2018/12/28	1	44.90	0	0.00	44.70	1	745	0.13%
2018/12/19	1	46.55	0	0.00	46.25	1	732	0.14%
2018/12/13	1	54.30	2	53.25	52.00	-1	696	-0.14%
2018/12/06	1	45.45	0	0.00	45.35	1	614	0.16%
2018/12/04	3	50.73	2	50.80	50.10	1	598	0.17%
2018/11/30	1	44.40	0	0.00	44.80	1	550	0.18%
2018/11/23	1	38.60	0	0.00	38.55	1	516	0.19%
2018/11/22	1	40.70	2	40.35	39.45	-1	504	-0.20%
2018/11/12	0	0.00	1	31.50	31.80	-1	422	-0.24%
2018/11/09	1	33.05	0	0.00	33.00	1	433	0.23%
2018/10/08	4	43.64	1	43.50	43.35	3	442	0.68%
2018/10/03	0	0.00	3	47.10	47.15	-3	448	-0.67%
2018/09/28	0	0.00	2	50.65	50.70	-2	427	-0.47%
2018/09/26	3	51.27	0	0.00	51.40	3	423	0.71%
2018/09/25	0	0.00	1	52.80	52.80	-1	429	-0.23%
2018/09/13	1	51.20	0	0.00	52.00	1	515	0.19%
2018/09/12	0	0.00	3	51.17	50.90	-3	526	-0.57%
2018/09/11	0	0.00	4	52.10	53.00	-4	531	-0.75%
2018/08/31	1	59.60	1	59.40	59.20	0	538	0.00%
2018/08/21	4	55.55	0	0.00	56.00	4	554	0.72%
2018/08/20	0	0.00	2	56.50	54.40	-2	550	-0.36%
2018/08/17	1	59.60	0	0.00	59.00	1	530	0.19%
2018/08/16	1	59.60	2	59.50	60.00	-1	525	-0.19%
2018/08/13	0	0.00	1	65.60	65.00	-1	509	-0.20%
2018/08/10	0	0.00	2	69.50	69.20	-2	499	-0.40%
2018/08/07	1	72.00	0	0.00	70.50	1	499	0.20%
2018/07/26	1	70.90	0	0.00	70.90	1	532	0.19%
2018/07/23	1	71.40	2	69.80	71.20	-1	547	-0.18%
2018/07/20	0	0.00	1	75.10	75.40	-1	547	-0.18%
2018/07/17	1	78.20	0	0.00	76.70	1	650	0.15%
2018/07/16	5	78.24	4	78.30	77.40	1	641	0.16%
2018/07/12	0	0.00	1	71.50	73.30	-1	597	-0.17%
2018/07/05	0	0.00	1	68.50	68.50	-1	623	-0.16%
2018/07/04	0	0.00	1	69.60	70.40	-1	625	-0.16%
2018/06/29	2	74.75	206	75.08	73.80	-204	637	-31.98%	大賣/鉅額交易
2018/06/28	206	72.80	0	0.00	72.80	206	591	34.85%	大買/鉅額交易
2018/06/22	1	69.40	5	69.04	68.80	-4	576	-0.69%
2018/06/21	1	70.20	1	70.30	70.70	0	568	0.00%
2018/06/14	0	0.00	1	77.40	77.30	-1	560	-0.18%
2018/06/13	1	79.00	0	0.00	78.30	1	566	0.18%
2018/06/12	1	76.80	0	0.00	76.80	1	566	0.18%
2018/06/07	0	0.00	1	78.10	78.20	-1	601	-0.17%
2018/06/06	1	76.90	0	0.00	76.60	1	623	0.16%
2018/05/30	0	0.00	4	72.88	73.00	-4	641	-0.62%
2018/05/28	0	0.00	1	77.30	76.50	-1	636	-0.16%
2018/05/23	1	77.80	0	0.00	77.50	1	635	0.16%
2018/05/17	0	0.00	1	75.00	75.70	-1	661	-0.15%
2018/05/11	3	79.67	1	79.50	78.50	2	750	0.27%
2018/05/09	0	0.00	3	75.27	75.10	-3	756	-0.40%
2018/05/08	1	75.00	0	0.00	75.30	1	780	0.13%
2018/05/07	0	0.00	1	76.40	75.50	-1	804	-0.12%
2018/04/27	3	72.00	0	0.00	73.00	3	902	0.33%
2018/04/26	5	73.80	0	0.00	71.50	5	911	0.55%
2018/04/25	4	72.28	1	73.00	74.00	3	897	0.33%
2018/04/24	1	79.40	6	75.55	74.90	-5	872	-0.57%
2018/04/23	3	83.90	9	82.34	81.10	-6	837	-0.72%
2018/04/20	1	90.00	0	0.00	89.60	1	793	0.13%
2018/04/18	1	90.80	1	90.40	91.40	0	799	0.00%
2018/04/17	1	91.10	1	91.00	90.60	0	824	0.00%
2018/04/13	1	96.00	0	0.00	94.40	1	854	0.12%
2018/04/12	0	0.00	1	93.80	94.20	-1	854	-0.12%
2018/04/11	0	0.00	2	92.80	92.20	-2	891	-0.22%
2018/04/10	0	0.00	1	93.20	93.40	-1	925	-0.11%
2018/04/09	1	91.50	1	93.20	93.20	0	931	0.00%
2018/04/03	2	91.20	1	93.60	92.40	1	932	0.11%
2018/04/02	2	97.05	1	96.30	95.00	1	929	0.11%
2018/03/31	1	92.50	1	93.90	95.20	0	945	0.00%
2018/03/30	0	0.00	1	94.00	92.40	-1	942	-0.11%
2018/03/28	1	90.90	0	0.00	90.60	1	948	0.11%
2018/03/23	1	90.00	1	90.30	90.30	0	956	0.00%
2018/03/22	1	94.50	0	0.00	93.90	1	948	0.11%
2018/03/20	2	94.60	0	0.00	94.20	2	943	0.21%
2018/03/13	1	99.00	1	99.50	98.80	0	952	0.00%
2018/03/12	1	97.10	2	97.85	97.80	-1	933	-0.11%
2018/03/09	1	89.80	1	93.50	93.50	0	914	0.00%
2018/03/08	1	89.40	0	0.00	88.80	1	911	0.11%
2018/03/06	1	88.80	0	0.00	89.40	1	917	0.11%
2018/03/01	1	92.60	0	0.00	92.50	1	952	0.10%
2018/02/26	0	0.00	1	94.50	94.90	-1	968	-0.10%
2018/02/12	1	93.80	0	0.00	91.30	1	1,010	0.10%
2018/02/09	1	86.10	2	88.90	92.80	-1	1,006	-0.10%
2018/02/07	2	92.40	1	94.10	90.70	1	983	0.10%
2018/02/06	2	93.20	2	91.75	91.40	0	964	0.00%
2018/02/05	0	0.00	3	99.63	101.50	-3	935	-0.32%
2018/02/01	1	105.50	0	0.00	106.00	1	926	0.11%
2018/01/31	3	105.00	1	103.50	103.50	2	915	0.22%
2018/01/30	5	103.80	1	104.00	104.00	4	901	0.44%
2018/01/29	7	106.29	2	104.50	104.50	5	887	0.56%
2018/01/26	2	110.00	0	0.00	111.00	2	821	0.24%
2018/01/25	0	0.00	3	112.50	112.00	-3	804	-0.37%
2018/01/23	1	113.50	0	0.00	113.50	1	813	0.12%
2018/01/22	0	0.00	1	115.00	115.00	-1	844	-0.12%
2018/01/19	1	113.50	0	0.00	113.00	1	839	0.12%
2018/01/10	2	113.00	0	0.00	112.50	2	940	0.21%
2018/01/05	0	0.00	1	121.00	119.50	-1	946	-0.11%
2018/01/04	2	118.00	5	118.80	120.50	-3	925	-0.32%