中砂 (1560)-元富-成功券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
305.5
漲跌
▲6.5
漲幅
+2.17%
成交量
7,933張
產業
上市電機機械類股▲4.50%
514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

中砂 (1560)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/06/14	1	307.00	3.2	306.00	305.50	-2.2	3,905	-0.06%
2024/06/13	3.2	293.44	8	294.63	299.00	-4.8	3,850	-0.12%
2024/06/12	3	280.83	1	284.50	288.00	2	3,762	0.05%
2024/06/11	1	280.00	1	281.50	281.00	0	3,778	0.00%
2024/06/07	3	277.50	1	277.50	282.50	2	3,825	0.05%
2024/06/06	7	278.00	1	276.50	276.50	6	3,887	0.15%
2024/06/05	0	279.00	1	281.50	281.50	-1	3,864	-0.03%
2024/06/04	3	284.00	0	0.00	282.00	3	3,912	0.08%
2024/06/03	4	293.87	4	295.38	290.00	0	3,917	0.00%
2024/05/31	22	280.86	17.1	294.47	280.50	4.9	3,811	0.13%
2024/05/30	1.1	288.18	1	292.00	295.50	0.1	3,627	0.00%
2024/05/29	0	0.00	11	286.77	283.00	-11	3,623	-0.30%
2024/05/28	1	278.41	1	275.50	275.50	0	3,613	0.00%
2024/05/27	0	0.00	2	272.75	272.00	-2	3,664	-0.05%
2024/05/24	0	0.00	1	265.50	268.50	-1	3,729	-0.03%
2024/05/23	1	266.50	11	265.18	263.00	-10	3,790	-0.26%
2024/05/22	0	0.00	3.1	260.51	262.50	-3.1	3,970	-0.08%
2024/05/21	3	261.33	11	260.45	261.50	-8	4,076	-0.20%
2024/05/17	1	246.00	1	247.00	247.50	0	4,214	0.00%
2024/05/16	13	242.69	1	242.00	242.00	12	4,217	0.28%
2024/05/14	2	244.75	1	244.50	246.00	1	4,375	0.02%
2024/05/10	0	0.00	1	247.50	247.50	-1	4,446	-0.02%
2024/05/09	5	250.20	1	251.50	250.00	4	4,524	0.09%
2024/05/08	7	253.64	2	249.25	253.50	5	4,791	0.10%
2024/05/07	6	249.33	0	0.00	249.50	6	4,976	0.12%
2024/05/06	1	255.50	3	256.17	250.50	-2	5,034	-0.04%
2024/05/03	7	251.79	3	252.17	243.50	4	5,002	0.08%
2024/05/02	2	250.01	0	251.00	250.00	2	5,005	0.04%
2024/04/30	10	256.35	0	0.00	255.00	10	5,021	0.20%
2024/04/29	1	258.00	3.1	261.15	264.00	-2.1	4,958	-0.04%
2024/04/26	3	257.00	2	256.25	256.00	1	4,966	0.02%
2024/04/25	5	254.70	8	257.81	257.50	-3	5,018	-0.06%
2024/04/24	2	237.25	2	240.48	243.00	0	4,996	0.00%
2024/04/23	1	222.50	1	221.06	221.00	0	5,037	0.00%
2024/04/22	0.1	233.67	0	0.00	221.00	0.1	5,047	0.00%
2024/04/19	5.2	248.57	2	233.00	233.00	3.2	5,114	0.06%
2024/04/18	0	0.00	1	262.00	258.00	-1	5,102	-0.02%
2024/04/17	2	258.00	1	255.00	259.50	1	5,100	0.02%
2024/04/16	0	0.00	0.1	250.00	250.00	-0.1	5,076	0.00%
2024/04/15	0	0.00	2	254.00	254.00	-2	5,077	-0.04%
2024/04/12	1	256.00	3	259.00	256.00	-2	5,065	-0.04%
2024/04/11	5	251.70	2	254.75	254.50	3	5,053	0.06%
2024/04/10	3	257.50	0	0.00	257.50	3	5,029	0.06%
2024/04/09	1.2	259.75	0	263.00	258.50	1.2	5,032	0.02%
2024/04/08	1	261.00	1	264.50	264.00	0	5,014	0.00%
2024/04/03	1	265.00	4	269.25	266.50	-3	5,056	-0.06%
2024/04/02	17	278.15	15	280.53	272.50	2	5,024	0.04%
2024/04/01	4	269.13	7	269.71	270.50	-3	4,956	-0.06%
2024/03/29	0	0.00	0	264.50	261.50	0	5,046	0.00%
2024/03/28	3	260.00	3	260.67	259.00	0	5,089	0.00%
2024/03/27	2	257.00	2	259.50	264.00	0	5,048	0.00%
2024/03/26	0	0.00	4	259.88	253.50	-4	4,948	-0.08%
2024/03/25	2	253.75	2	253.25	254.00	0	4,886	0.00%
2024/03/22	0	243.50	1	247.00	245.00	-1	4,845	-0.02%
2024/03/21	3	245.17	1	252.00	245.00	2	4,840	0.04%
2024/03/19	3	253.00	2	254.75	251.00	1	4,851	0.02%
2024/03/18	0	0.00	1	250.53	256.00	-1	4,863	-0.02%
2024/03/15	3	244.50	3	245.50	243.50	0	4,827	0.00%
2024/03/14	1	240.99	2	244.25	240.50	-1	4,834	-0.02%
2024/03/13	0	244.18	4	252.25	243.50	-4	4,873	-0.08%
2024/03/12	5	253.20	7.4	252.10	251.50	-2.4	4,863	-0.05%
2024/03/11	1	241.00	0	0.00	241.00	1	4,828	0.02%
2024/03/08	6	247.50	7	249.07	241.00	-1	4,848	-0.02%
2024/03/07	2	250.25	4	250.39	246.00	-2	4,845	-0.04%
2024/03/06	4	247.88	4	255.00	254.50	0	4,830	0.00%
2024/03/05	3	250.84	1	257.50	251.50	2	4,809	0.04%
2024/03/04	3.1	257.16	1	263.44	255.00	2	4,796	0.04%
2024/03/01	4	255.13	3	256.83	256.00	1	4,745	0.02%
2024/02/29	11	255.46	6	255.92	258.00	5	4,710	0.11%
2024/02/27	5	266.00	3	263.83	268.00	2	4,625	0.04%
2024/02/26	13	271.96	5	273.11	273.00	8	4,609	0.17%
2024/02/23	7.1	286.86	2	289.00	276.50	5.1	4,613	0.11%
2024/02/22	4	258.38	5	262.20	275.50	-1	4,399	-0.02%
2024/02/21	5	252.60	7.2	250.79	250.50	-2.2	4,269	-0.05%
2024/02/20	0.2	240.00	8	241.63	238.00	-7.8	4,145	-0.19%
2024/02/19	5	232.90	1	233.01	233.00	4	4,100	0.10%
2024/02/16	0.1	239.92	1	240.00	238.00	-0.9	4,154	-0.02%
2024/02/15	9	227.84	6	237.17	238.00	3	4,174	0.07%
2024/02/05	2	218.25	2	224.50	220.50	0	4,227	0.00%
2024/02/02	8	222.06	9	218.61	217.50	-1	4,217	-0.02%
2024/02/01	3	218.67	2	217.25	217.50	1	4,271	0.02%
2024/01/31	16	221.56	13	221.96	219.50	3	4,353	0.07%
2024/01/30	9	204.56	8.2	206.87	209.50	0.9	4,300	0.02%
2024/01/29	0	196.50	0	0.00	195.50	0	4,204	0.00%
2024/01/26	1	188.00	0	0.00	189.00	1	4,304	0.02%
2024/01/24	0	0.00	1	193.50	189.00	-1	4,403	-0.02%
2024/01/23	1	195.50	3	197.00	195.50	-2	4,411	-0.05%
2024/01/19	1	188.50	1	190.50	194.50	0	4,359	0.00%
2024/01/18	1	198.50	1	194.00	194.00	0	4,295	0.00%
2024/01/17	1	199.50	1	198.50	196.00	0	4,222	0.00%
2024/01/15	3	199.00	4	199.75	197.00	-1	4,189	-0.02%
2024/01/12	0	0.00	10	195.10	190.50	-10	4,163	-0.24%
2024/01/10	1	190.00	1	187.50	185.50	0	4,162	0.00%
2024/01/09	1	186.50	1	186.50	187.00	0	4,175	0.00%
2024/01/03	1	187.00	1	188.00	188.00	0	4,435	0.00%
2024/01/02	1	191.50	1	190.00	190.00	0	4,467	0.00%
2023/12/29	5	190.10	4	192.63	192.00	1	4,481	0.02%
2023/12/28	2	190.50	5	189.00	189.00	-3	4,494	-0.07%
2023/12/27	4	193.13	5	193.40	190.50	-1	4,522	-0.02%
2023/12/26	6	189.67	18	188.89	189.00	-12	4,613	-0.26%
2023/12/25	3	181.50	6	182.08	185.00	-3	4,795	-0.06%
2023/12/22	2	172.00	3	172.67	174.00	-1	4,967	-0.02%
2023/12/20	2	170.00	0	0.00	170.00	2	4,991	0.04%
2023/12/19	1	174.00	1	171.00	171.00	0	5,028	0.00%
2023/12/18	0.1	172.50	1	172.00	172.50	-1	5,048	-0.02%
2023/12/15	2	177.50	0	0.00	174.50	2	5,045	0.04%
2023/12/13	4.1	180.93	2	182.25	178.50	2.1	5,055	0.04%
2023/12/12	1	178.00	1	179.49	178.00	0	5,051	0.00%
2023/12/11	1	177.50	0	177.50	175.50	1	5,161	0.02%
2023/12/08	2	180.75	5	181.10	179.00	-3	5,246	-0.06%
2023/12/07	4.5	174.66	1	174.50	174.00	3.5	5,251	0.07%
2023/12/06	2	179.75	1	179.50	180.50	1	5,213	0.02%
2023/12/05	3	180.00	0	0.00	182.00	3	5,182	0.06%
2023/12/04	0	0.00	1	187.50	186.50	-1	5,163	-0.02%
2023/12/01	0	0.00	6	187.50	187.00	-6	5,147	-0.12%
2023/11/30	1	184.00	1	183.50	184.00	0	5,116	0.00%
2023/11/29	0	0.00	3	183.17	186.00	-3	5,103	-0.06%
2023/11/28	1	179.50	0	0.00	180.00	1	5,056	0.02%
2023/11/24	1	182.00	1	187.50	184.00	0	4,991	0.00%
2023/11/22	1	185.50	8.5	183.71	188.00	-7.5	4,881	-0.15%
2023/11/21	0	0.00	0.5	178.00	177.00	-0.5	4,809	-0.01%
2023/11/20	5	175.00	0	0.00	177.50	5	4,831	0.10%
2023/11/17	2	177.75	0	0.00	176.50	2	4,872	0.04%
2023/11/16	1	178.50	0	0.00	176.00	1	4,870	0.02%
2023/11/15	4	182.13	2	179.50	178.00	2	4,852	0.04%
2023/11/14	2	183.50	1	182.00	181.50	1	4,796	0.02%
2023/11/13	3	179.67	9	179.78	181.00	-6	4,726	-0.13%
2023/11/09	2	171.75	4	172.88	173.50	-2	4,534	-0.04%
2023/11/08	2	171.50	4	173.50	169.50	-2	4,430	-0.05%
2023/11/07	9	168.34	2	171.00	169.50	7	4,285	0.16%
2023/11/03	0	0.00	57	176.98	180.00	-57	4,013	-1.42%
2023/11/02	3	170.00	12	171.58	171.00	-9	3,884	-0.23%
2023/11/01	0	0.00	1	168.50	168.50	-1	3,798	-0.03%
2023/10/31	5	161.50	5	162.50	162.50	0	3,767	0.00%
2023/10/27	1	162.50	1	164.50	163.50	0	3,806	0.00%
2023/10/26	3	162.50	3	167.50	163.50	0	3,846	0.00%
2023/10/25	1	166.00	0	0.00	166.00	1	3,849	0.03%
2023/10/24	0	0.00	2	166.00	167.00	-2	4,034	-0.05%
2023/10/23	0	0.00	0	163.75	165.00	0	4,177	0.00%
2023/10/19	0	0.00	2.1	161.95	164.50	-2.1	4,397	-0.05%
2023/10/17	0	0.00	0.1	165.00	163.50	-0.1	4,554	0.00%
2023/10/16	0	0.00	1	162.00	162.00	-1	4,659	-0.02%
2023/10/13	0	0.00	1	164.50	164.50	-1	4,811	-0.02%
2023/10/12	2	163.25	4.3	163.39	165.50	-2.3	4,994	-0.05%
2023/10/11	0	0.00	1	157.00	157.00	-1	5,049	-0.02%
2023/10/06	0	0.00	2	152.75	157.00	-2	5,160	-0.04%
2023/10/05	3	155.00	0	0.00	154.50	3	5,152	0.06%
2023/10/04	3	154.50	0	0.00	155.00	3	5,126	0.06%
2023/10/03	1	157.50	4	158.00	157.00	-3	5,058	-0.06%
2023/10/02	5	160.30	14.1	160.29	160.00	-9.1	5,036	-0.18%
2023/09/28	17	157.24	17.9	157.24	154.50	-0.9	4,809	-0.02%
2023/09/27	9	150.33	15.1	151.37	150.50	-6.1	4,455	-0.14%
2023/09/26	0	0.00	2	144.00	142.00	-2	4,184	-0.05%
2023/09/22	1	139.00	1	138.50	143.50	0	4,183	0.00%
2023/09/20	1	139.00	1	140.50	137.50	0	4,103	0.00%
2023/09/19	1	139.00	0	0.00	139.00	1	4,119	0.02%
2023/09/15	2	144.25	1	145.00	143.00	1	4,091	0.02%
2023/09/14	12.5	143.17	5	143.30	144.50	7.5	4,150	0.18%
2023/09/13	0	0.00	5	139.20	138.50	-5	4,055	-0.12%
2023/09/12	5	136.10	5	137.20	136.00	0	4,007	0.00%
2023/09/08	1	135.00	0	0.00	134.50	1	4,215	0.02%
2023/09/07	0	0.00	1	133.50	133.00	-1	4,464	-0.02%
2023/09/06	1	136.00	5	133.90	134.50	-4	4,527	-0.09%
2023/08/25	0	0.00	2	129.75	129.00	-2	4,714	-0.04%
2023/08/23	0	0.00	3	128.00	130.00	-3	4,681	-0.06%
2023/08/22	0	0.00	1	126.00	126.00	-1	4,698	-0.02%
2023/08/17	1	127.00	0	0.00	127.50	1	4,642	0.02%
2023/08/16	1	124.00	0	0.00	124.00	1	4,625	0.02%
2023/08/15	0	0.00	1	122.50	125.00	-1	4,625	-0.02%
2023/08/14	1	120.50	0	0.00	121.50	1	4,614	0.02%
2023/08/11	0	0.00	2	125.00	125.50	-2	4,614	-0.04%
2023/08/10	2	125.00	0	0.00	123.00	2	4,600	0.04%
2023/08/09	0	0.00	5	127.20	127.00	-5	4,572	-0.11%
2023/08/08	2	129.25	0	0.00	129.00	2	4,544	0.04%
2023/08/04	3	131.67	0	0.00	131.50	3	4,495	0.07%
2023/08/02	7	132.14	0	0.00	131.50	7	4,485	0.16%
2023/08/01	3.3	137.95	1	139.00	136.00	2.3	4,429	0.05%
2023/07/31	1	138.50	0	0.00	138.50	1	4,395	0.02%
2023/07/28	10	140.00	0	0.00	141.50	10	4,346	0.23%
2023/07/27	4	141.50	1	141.50	141.50	3	4,277	0.07%
2023/07/26	1	150.00	0	0.00	149.00	1	4,045	0.02%
2023/07/25	7	153.50	6	151.83	149.00	1	3,879	0.03%
2023/07/24	3	141.50	3	142.00	141.50	0	3,585	0.00%
2023/07/21	3	141.83	1	141.50	143.50	2	3,543	0.06%
2023/07/20	6	146.92	7	146.71	147.50	-1	3,472	-0.03%
2023/07/19	4	145.75	0	0.00	142.00	4	3,337	0.12%
2023/07/18	20	142.25	6	146.42	151.50	14	3,335	0.42%
2023/07/17	91	146.09	36	146.06	145.00	55	3,167	1.74%
2023/07/14	7	139.14	25.1	141.58	143.00	-18.1	2,936	-0.62%
2023/07/13	2.1	125.45	5	129.90	130.00	-2.9	2,688	-0.11%
2023/07/12	3	122.84	0	0.00	122.50	3	2,542	0.12%
2023/07/10	4	124.13	4	121.00	121.00	0	2,499	0.00%
2023/07/06	2	123.25	1	122.50	122.50	1	2,454	0.04%
2023/07/05	1	124.00	2	127.50	124.00	-1	2,455	-0.04%
2023/07/04	1	128.00	5	128.20	128.00	-4	2,459	-0.16%
2023/07/03	1	123.50	3	125.67	128.00	-2	2,539	-0.08%
2023/06/30	4	123.13	0	0.00	123.00	4	2,535	0.16%
2023/06/29	1	124.50	1	125.00	125.00	0	2,539	0.00%
2023/06/28	3	124.17	1	124.00	124.00	2	2,539	0.08%
2023/06/27	2	124.25	1	126.50	124.00	1	2,544	0.04%
2023/06/26	2	125.50	5	125.90	125.50	-3	2,531	-0.12%
2023/06/21	1	127.50	0	0.00	127.00	1	2,538	0.04%
2023/06/20	4	128.75	2	130.00	127.50	2	2,552	0.08%
2023/06/19	2	127.75	4	127.88	127.50	-2	2,496	-0.08%
2023/06/16	3	129.33	2	130.00	129.50	1	2,473	0.04%
2023/06/15	3	132.67	6	132.50	132.00	-3	2,413	-0.12%
2023/06/14	6	128.00	1	129.50	129.00	5	2,247	0.22%
2023/06/13	7	128.64	8.1	129.11	130.50	-1.1	2,137	-0.05%
2023/06/12	2	121.75	2	123.75	122.00	0	1,879	0.00%
2023/06/09	2	121.75	3.1	120.19	124.00	-1.1	1,805	-0.06%
2023/06/08	2	117.50	0	0.00	116.00	2	1,694	0.12%
2023/06/07	2.3	118.57	7	119.29	118.50	-4.7	1,716	-0.27%
2023/06/06	1	118.50	4	118.00	118.00	-3	1,725	-0.17%
2023/06/05	0	0.00	1	117.00	116.50	-1	1,726	-0.06%
2023/06/02	0	0.00	2	117.50	117.50	-2	1,738	-0.12%
2023/06/01	1	116.50	6	116.00	116.50	-5	1,767	-0.28%
2023/05/29	0	0.00	2	116.50	114.50	-2	1,770	-0.11%
2023/05/26	2	115.25	2.1	114.55	115.00	-0.1	1,786	-0.01%
2023/05/25	3	112.00	2	112.50	111.50	1	1,724	0.06%
2023/05/24	1	110.50	1	111.50	111.50	0	1,735	0.00%
2023/05/19	1	111.00	2	111.00	110.00	-1	1,766	-0.06%
2023/05/18	1	112.00	1	114.00	111.50	0	1,787	0.00%
2023/05/17	0	0.00	4	112.25	112.50	-4	1,827	-0.22%
2023/05/16	1	110.50	2	111.00	111.00	-1	1,822	-0.05%
2023/05/15	1	109.00	1	109.00	109.00	0	1,823	0.00%
2023/05/12	1	110.00	2	109.50	110.00	-1	1,843	-0.05%
2023/05/11	1	110.00	2	109.50	109.50	-1	1,866	-0.05%
2023/05/10	1	109.00	3	110.17	110.50	-2	1,895	-0.11%
2023/05/09	2	110.00	1	110.00	110.00	1	1,912	0.05%
2023/05/08	1	111.00	3	110.50	111.00	-2	1,943	-0.10%
2023/05/05	2	110.50	1	111.00	110.50	1	1,979	0.05%
2023/05/03	2	109.75	3	109.83	109.00	-1	2,086	-0.05%
2023/05/02	2	110.25	10	111.00	110.00	-8	2,126	-0.38%
2023/04/28	1	110.00	1	109.00	110.50	0	2,249	0.00%
2023/04/27	3	107.17	4	109.75	109.50	-1	2,327	-0.04%
2023/04/26	7.1	106.73	1	108.00	108.00	6.1	2,356	0.26%
2023/04/25	4	111.13	1	109.50	109.50	3	2,536	0.12%
2023/04/24	1	114.00	3	113.17	113.50	-2	2,573	-0.08%
2023/04/21	14	114.46	13	118.08	113.50	1	2,801	0.04%
2023/04/20	3	113.17	0	0.00	112.50	3	2,919	0.10%
2023/04/19	1	114.50	0	0.00	114.00	1	2,935	0.03%
2023/04/18	0	117.50	0	0.00	116.50	0	2,936	0.00%
2023/04/17	0	0.00	4	118.63	118.00	-4	2,952	-0.14%
2023/04/14	1	116.50	10	116.50	116.50	-9	2,960	-0.30%
2023/04/13	0	0.00	13	117.12	116.50	-13	2,975	-0.44%
2023/04/12	6	117.50	0	0.00	118.00	6	2,999	0.20%
2023/04/11	3	118.50	0	0.00	118.00	3	3,017	0.10%
2023/04/10	0	118.33	0	0.00	118.00	0	3,041	0.00%
2023/04/07	7	119.50	7	119.29	119.00	0	3,056	0.00%
2023/04/06	6	119.42	4	118.88	119.00	2	3,093	0.06%
2023/03/31	2	118.25	0	0.00	118.50	2	3,015	0.07%
2023/03/27	3	117.50	1	118.00	118.00	2	3,066	0.07%
2023/03/24	7	118.43	2	118.75	117.50	5	3,090	0.16%
2023/03/23	2	117.50	0	0.00	118.00	2	3,153	0.06%
2023/03/22	2	117.50	1.1	117.95	117.50	0.9	3,156	0.03%
2023/03/21	1	115.00	8	115.25	115.00	-7	3,163	-0.22%
2023/03/20	2	112.25	0	0.00	112.50	2	3,217	0.06%
2023/03/17	0	0.00	2	111.25	111.50	-2	3,346	-0.06%
2023/03/16	0.1	109.00	1.5	108.83	108.50	-1.4	3,455	-0.04%
2023/03/15	1	113.00	0	0.00	111.50	1	3,767	0.03%
2023/03/14	4.2	111.52	2	111.25	111.50	2.2	4,411	0.05%
2023/03/13	2	111.25	20	111.53	112.00	-18	4,780	-0.38%
2023/03/10	4	114.38	60	113.51	113.50	-56	5,000	-1.12%
2023/03/09	3.2	118.75	119	117.10	116.50	-115.8	5,035	-2.30%	大賣/鉅額交易
2023/03/08	2	119.00	8	118.19	119.50	-6	5,062	-0.12%
2023/03/07	2.5	117.80	1	117.50	117.50	1.5	5,042	0.03%
2023/03/06	7	117.57	10	117.85	117.50	-3	5,055	-0.06%
2023/03/03	0	114.50	0	0.00	114.00	0	5,048	0.00%
2023/03/02	3	114.00	0	0.00	113.50	3	5,088	0.06%
2023/03/01	1	112.50	1	114.50	114.50	0	5,122	0.00%
2023/02/24	3	114.67	0	0.00	114.00	3	5,151	0.06%
2023/02/23	0	0.00	5	116.80	116.50	-5	5,169	-0.10%
2023/02/22	2	114.50	1	114.52	114.50	1	5,250	0.02%
2023/02/21	1	116.00	0	0.00	116.50	1	5,353	0.02%
2023/02/20	3	115.50	0	0.00	115.50	3	5,685	0.05%
2023/02/17	0	0.00	1	116.00	115.50	-1	6,023	-0.02%
2023/02/16	2	116.00	0	0.00	116.00	2	6,122	0.03%
2023/02/15	3.3	114.41	1	114.00	114.00	2.3	6,311	0.04%
2023/02/10	2	116.75	1	117.00	116.50	1	6,531	0.02%
2023/02/09	1	118.53	0	0.00	118.50	1	6,600	0.02%
2023/02/08	1	120.00	1	119.50	120.00	0	6,648	0.00%
2023/02/07	1	117.50	1	118.50	118.00	0	6,735	0.00%
2023/02/06	2	118.25	2	117.25	117.00	0	6,744	0.00%
2023/02/03	3	120.67	0	0.00	120.50	3	6,767	0.04%
2023/02/02	2	121.75	2	122.00	121.50	0	6,784	0.00%
2023/02/01	2	120.50	2	120.75	121.00	0	6,831	0.00%
2023/01/31	1	118.50	0	0.00	119.00	1	6,863	0.01%
2023/01/30	4	118.88	10	119.15	119.00	-6	6,880	-0.09%
2023/01/17	9	117.22	10	116.25	116.00	-1	6,802	-0.01%
2023/01/16	1	115.00	4	114.75	115.00	-3	6,765	-0.04%
2023/01/13	3	117.67	4	114.95	114.00	-1	6,758	-0.02%
2023/01/12	1.2	113.42	0	0.00	113.50	1.2	6,587	0.02%
2023/01/11	19.5	117.56	20	114.65	115.00	-0.5	6,554	-0.01%
2023/01/10	16	115.94	22	115.12	115.50	-6	6,386	-0.09%
2023/01/09	0	109.00	0	0.00	108.50	0	6,195	0.00%
2023/01/04	3	107.50	0	0.00	107.00	3	6,378	0.05%
2023/01/03	2	108.00	3	107.67	108.00	-1	6,445	-0.02%
2022/12/30	4	105.63	3	107.33	105.50	1	6,458	0.02%
2022/12/29	0	0.00	1	104.50	105.00	-1	6,481	-0.02%
2022/12/28	3	105.33	1	105.50	104.50	2	6,519	0.03%
2022/12/27	2	108.00	0	0.00	108.50	2	6,527	0.03%
2022/12/26	1	106.00	1	107.00	106.50	0	6,530	0.00%
2022/12/22	2	112.75	2	111.25	111.00	0	6,601	0.00%
2022/12/21	3	111.67	2	111.00	111.00	1	6,649	0.02%
2022/12/20	5	112.00	5	111.30	110.50	0	6,711	0.00%
2022/12/19	4	114.62	3.1	113.84	114.00	1	6,741	0.01%
2022/12/16	5	118.50	0	0.00	118.00	5	6,762	0.07%
2022/12/15	3	122.33	6	123.00	122.00	-3	6,774	-0.04%
2022/12/14	1	119.00	2	118.75	119.00	-1	6,762	-0.01%
2022/12/12	2	120.75	2	119.50	119.50	0	6,763	0.00%
2022/12/09	5	123.99	1	122.50	122.50	4	6,803	0.06%
2022/12/08	3	123.83	5	123.40	126.00	-2	6,708	-0.03%
2022/12/07	22	126.14	8	126.56	124.50	14	6,626	0.21%
2022/12/06	27	130.96	28.2	129.97	129.50	-1.2	6,332	-0.02%
2022/12/05	12.2	124.01	25	124.73	128.00	-12.8	5,752	-0.22%
2022/12/02	14	116.36	8	117.38	116.50	6	5,433	0.11%
2022/12/01	2	113.75	2	114.00	112.50	0	5,276	0.00%
2022/11/30	3	112.50	1	112.50	112.00	2	5,286	0.04%
2022/11/28	1	107.00	2	110.00	110.50	-1	5,344	-0.02%
2022/11/25	3	112.00	4	109.75	109.00	-1	5,373	-0.02%
2022/11/24	2	109.25	3	110.66	111.00	-1	5,387	-0.02%
2022/11/23	1	110.00	0	0.00	109.00	1	5,435	0.02%
2022/11/21	0	0.00	1	108.50	110.00	-1	5,570	-0.02%
2022/11/18	4	111.50	3	112.00	109.50	1	5,596	0.02%
2022/11/17	7	111.79	3	111.67	111.50	4	5,605	0.07%
2022/11/16	30	116.13	0	0.00	114.50	30	5,749	0.52%
2022/11/15	11	114.45	15	116.04	118.50	-4	5,903	-0.07%
2022/11/14	5	107.40	3	108.33	108.50	2	6,462	0.03%
2022/11/11	4	109.00	12	109.83	109.50	-8	6,767	-0.12%
2022/11/10	7	103.71	1	103.50	103.50	6	6,655	0.09%
2022/11/09	0	107.00	0	0.00	107.50	0	6,849	0.00%
2022/11/08	4	110.63	2	110.75	106.50	2	6,861	0.03%
2022/11/07	1	106.50	4	106.75	107.00	-3	6,859	-0.04%
2022/11/04	0.1	104.50	1	103.50	103.00	-1	6,958	-0.01%
2022/11/03	2	105.75	3	106.67	105.50	-1	6,921	-0.01%
2022/11/02	1	104.00	0	0.00	104.00	1	6,917	0.01%
2022/11/01	0	0.00	2	100.50	103.50	-2	6,991	-0.03%
2022/10/31	1	102.00	0	0.00	102.00	1	7,145	0.01%
2022/10/28	3	100.60	0	0.00	98.80	3	7,196	0.04%
2022/10/27	7	104.71	12	104.83	104.50	-5	7,198	-0.07%
2022/10/26	1	99.10	1	97.80	98.00	0	7,220	0.00%
2022/10/25	5	101.10	3	100.50	100.50	2	7,310	0.03%
2022/10/24	0	0.00	1.1	105.42	103.00	-1.1	7,471	-0.01%
2022/10/21	1	101.50	1	100.00	100.00	0	8,019	0.00%
2022/10/20	2	102.25	2	102.50	102.00	0	8,357	0.00%
2022/10/19	3	106.00	3	106.50	104.50	0	8,454	0.00%
2022/10/18	3	104.33	2	104.00	105.00	1	8,568	0.01%
2022/10/17	6	104.75	6	104.33	105.50	0	8,650	0.00%
2022/10/14	3	107.83	2	109.50	106.50	1	8,812	0.01%
2022/10/13	2	107.00	2	107.00	105.00	0	9,193	0.00%
2022/10/12	1	110.50	1	110.00	110.00	0	9,298	0.00%
2022/10/11	1	112.00	1	111.00	111.00	0	9,819	0.00%
2022/10/06	2	120.50	2	120.00	120.00	0	10,280	0.00%
2022/10/05	3	123.33	3	121.50	120.50	0	10,373	0.00%
2022/10/04	2	124.50	2	123.50	122.50	0	10,402	0.00%
2022/10/03	0	0.00	1	121.50	122.00	-1	10,570	-0.01%
2022/09/30	2	117.25	13	116.54	121.00	-11	10,800	-0.10%
2022/09/29	6	120.42	2	120.00	120.00	4	11,111	0.04%
2022/09/28	2	123.50	0.1	126.00	121.50	1.9	11,444	0.02%
2022/09/27	4	126.13	4	128.63	129.50	0	11,691	0.00%
2022/09/26	3	128.00	3	126.00	125.50	0	11,933	0.00%
2022/09/23	1	133.99	1	131.50	131.50	0	12,194	0.00%
2022/09/22	1	132.50	1	136.50	137.00	0	12,357	0.00%
2022/09/21	2	137.25	1	136.00	136.00	1	12,683	0.01%
2022/09/20	1	137.50	1	139.50	139.50	0	12,963	0.00%
2022/09/19	1	137.00	1	138.50	138.50	0	13,414	0.00%
2022/09/16	18.1	139.17	4	138.25	139.00	14.1	13,909	0.10%
2022/09/15	2	144.50	0	0.00	143.50	2	14,291	0.01%
2022/09/14	1	142.55	0	0.00	147.50	1	14,827	0.01%
2022/09/13	1	147.50	0	0.00	147.00	1	15,438	0.01%
2022/09/12	11	148.68	3	149.83	148.50	8	15,804	0.05%
2022/09/08	6	146.08	2	145.75	145.50	4	16,185	0.02%
2022/09/07	2	143.50	0	146.00	146.00	2	16,577	0.01%
2022/09/06	4	150.25	4	149.63	147.00	0	16,835	0.00%
2022/09/05	5	154.70	4	152.13	151.00	1	17,215	0.01%
2022/09/02	2	156.00	2	157.25	158.50	0	17,592	0.00%
2022/09/01	3	155.67	3	154.00	154.00	0	18,264	0.00%
2022/08/31	2	156.50	3	158.67	159.00	-1	18,776	-0.01%
2022/08/30	2	158.00	2	158.25	158.00	0	19,327	0.00%
2022/08/29	4	152.63	6	154.83	158.00	-2	19,447	-0.01%
2022/08/26	8	158.69	7	157.79	156.50	1	19,644	0.01%
2022/08/25	5	157.50	5	157.90	156.00	0	19,934	0.00%
2022/08/24	3.3	156.53	1	156.50	155.50	2.3	20,559	0.01%
2022/08/23	147	156.97	8	156.06	156.50	139	20,692	0.67%	大買/鉅額交易
2022/08/22	54	159.31	7	162.57	156.00	47	21,150	0.22%
2022/08/19	49	171.21	21	175.96	169.50	28	21,321	0.13%
2022/08/18	32	161.45	37	162.28	166.50	-5	21,158	-0.02%
2022/08/17	2	156.25	0	0.00	156.00	2	20,986	0.01%
2022/08/16	4	159.75	5	159.00	157.50	-1	20,913	0.00%
2022/08/15	14	154.71	19	154.50	155.00	-5	20,700	-0.02%
2022/08/12	8	155.38	6	155.17	153.50	2	20,653	0.01%
2022/08/11	7	155.57	10	156.10	157.00	-3	20,567	-0.01%
2022/08/10	2	150.00	1	151.00	151.00	1	20,427	0.00%
2022/08/09	9	151.00	7	150.86	152.00	2	20,433	0.01%
2022/08/08	9	153.89	6	153.50	153.50	3	20,395	0.01%
2022/08/05	8	156.37	8	155.06	153.50	0	20,376	0.00%
2022/08/04	2	151.50	1	152.00	153.00	1	20,254	0.00%
2022/08/03	11	150.45	10	150.55	151.50	1	20,271	0.00%
2022/08/02	12	151.92	10	150.95	153.00	2	20,262	0.01%
2022/08/01	9	152.89	5	156.00	152.50	4	20,187	0.02%
2022/07/29	10	157.80	11	158.68	157.00	-1	20,124	-0.01%
2022/07/28	35	158.58	34.2	160.46	155.50	0.8	20,179	0.00%
2022/07/27	34	161.24	34.5	158.26	157.50	-0.5	19,639	0.00%
2022/07/26	2	159.00	4	159.63	160.00	-2	19,417	-0.01%
2022/07/25	4	157.25	5	159.40	160.50	-1	19,550	-0.01%
2022/07/22	5	157.30	3	158.67	157.00	2	19,473	0.01%
2022/07/21	6	158.33	6.5	159.27	158.50	-0.5	19,390	0.00%
2022/07/20	26	157.27	12	157.08	155.50	14	19,200	0.07%
2022/07/19	4	149.38	5	149.10	149.50	-1	18,785	-0.01%
2022/07/18	49	150.41	46	147.96	148.50	3	18,643	0.02%
2022/07/15	12	140.04	42.1	140.49	145.50	-30.1	18,082	-0.17%
2022/07/14	17.5	131.86	30.1	131.59	132.50	-12.6	17,735	-0.07%
2022/07/13	1	133.00	0	0.00	128.50	1	17,598	0.01%
2022/07/12	3	132.66	5	128.70	127.50	-2	17,525	-0.01%
2022/07/11	7.1	138.05	4	139.00	133.00	3.1	17,610	0.02%
2022/07/08	1	137.97	4	133.00	134.50	-3	17,815	-0.02%
2022/07/07	37	134.00	31	133.85	135.00	6	17,719	0.03%
2022/07/06	6	134.41	6	134.08	132.50	0	17,431	0.00%
2022/07/05	39	142.69	41	143.88	142.50	-2	17,132	-0.01%
2022/07/04	18	141.64	22	139.93	141.50	-4	16,904	-0.02%
2022/07/01	7	143.21	4	142.50	137.00	3	16,782	0.02%
2022/06/30	3	147.33	5	146.20	146.00	-2	16,742	-0.01%
2022/06/29	13	152.08	7	155.36	153.50	6	16,684	0.04%
2022/06/28	31	156.68	13	155.96	157.00	18	16,432	0.11%
2022/06/27	16	158.19	18	159.61	160.00	-2	16,334	-0.01%
2022/06/24	15	157.02	16	154.31	152.00	-1	15,975	-0.01%
2022/06/23	58.1	157.64	49	158.03	158.50	9.1	15,563	0.06%
2022/06/22	40	164.57	25	163.86	156.50	15	15,405	0.10%
2022/06/21	23	165.57	43	169.40	173.50	-20	15,188	-0.13%
2022/06/20	36	162.93	38	158.71	158.00	-2	15,214	-0.01%
2022/06/17	8.1	159.00	26	156.44	161.50	-17.9	14,910	-0.12%
2022/06/16	9	162.27	5	165.88	155.00	4	14,614	0.03%
2022/06/15	10	162.95	6	162.25	159.00	4	14,474	0.03%
2022/06/14	44	164.68	40	164.96	167.50	4	14,691	0.03%
2022/06/13	44	165.47	38	165.21	165.50	6	14,454	0.04%
2022/06/10	48	167.26	48	167.52	168.50	0	14,155	0.00%
2022/06/09	23	158.80	27	159.43	164.50	-4	13,668	-0.03%
2022/06/08	12	153.25	33	153.89	156.50	-21	13,328	-0.16%
2022/06/07	6	147.84	2	148.25	147.00	4	12,870	0.03%
2022/06/06	19	148.47	7	147.14	147.00	12	12,717	0.09%
2022/06/02	19	155.58	31	161.06	152.00	-12	12,513	-0.10%
2022/06/01	20	161.53	19	163.79	165.00	1	12,187	0.01%
2022/05/31	0	0.00	17	157.47	156.50	-17	11,556	-0.15%
2022/05/30	32	155.75	15	156.53	156.50	17	11,610	0.15%
2022/05/27	38	148.37	41.1	146.66	152.50	-3.1	11,510	-0.03%
2022/05/26	41	142.77	40	143.70	139.00	1	11,016	0.01%
2022/05/25	5	132.50	7	135.29	136.50	-2	10,389	-0.02%
2022/05/24	0	0.00	4	128.13	127.50	-4	10,226	-0.04%
2022/05/23	0	0.00	1	130.00	130.00	-1	10,234	-0.01%
2022/05/20	0	128.00	0.1	128.00	128.00	0	10,258	0.00%
2022/05/19	0	126.50	0	0.00	130.00	0	10,290	0.00%
2022/05/18	0	0.00	1.1	132.36	129.00	-1.1	10,509	-0.01%
2022/05/16	1.2	133.25	1	133.00	129.50	0.2	11,139	0.00%
2022/05/13	0.2	131.00	0	0.00	130.50	0.2	11,084	0.00%
2022/05/12	5.1	128.48	5	126.50	126.00	0.1	11,033	0.00%
2022/05/11	4	130.88	5	130.50	130.50	-1	10,955	-0.01%
2022/05/10	2	123.00	5	125.70	128.50	-3	10,868	-0.03%
2022/05/09	0	0.00	1	123.50	122.50	-1	10,857	-0.01%
2022/05/06	4	125.75	2	126.00	127.00	2	10,826	0.02%
2022/05/05	6	133.83	4	132.88	129.00	2	10,808	0.02%
2022/05/04	1	130.00	1	130.00	129.50	0	10,562	0.00%
2022/05/03	0	131.00	1	129.50	130.50	-1	10,533	-0.01%
2022/04/29	11	130.46	13	131.34	129.50	-2	10,430	-0.02%
2022/04/28	1	126.00	1	125.50	122.00	0	10,221	0.00%
2022/04/27	1	117.51	4	118.50	123.00	-3	10,181	-0.03%
2022/04/25	8	121.00	5	121.10	121.00	3	10,151	0.03%
2022/04/22	2	125.25	0	0.00	126.50	2	10,189	0.02%
2022/04/21	4	127.63	4	127.00	127.00	0	10,365	0.00%
2022/04/20	4	126.00	1	126.00	126.00	3	10,455	0.03%
2022/04/19	1	130.50	0	0.00	127.00	1	10,748	0.01%
2022/04/18	1	127.50	14	131.14	128.00	-13	10,787	-0.12%
2022/04/15	16.1	130.44	1	130.50	129.00	15.1	10,867	0.14%
2022/04/14	50	134.91	70	133.73	136.50	-20	10,851	-0.18%
2022/04/13	3	130.17	9	129.11	131.50	-6	10,840	-0.06%
2022/04/12	7	126.28	6	123.25	124.00	1	10,949	0.01%
2022/04/11	16	126.97	10	133.00	126.00	6	11,079	0.05%
2022/04/08	11	131.64	2	131.00	130.50	9	11,335	0.08%
2022/04/07	5	131.60	5	133.20	128.50	0	12,489	0.00%
2022/04/06	12	133.67	13	133.96	133.00	-1	13,046	-0.01%
2022/04/01	1	131.50	5	128.80	131.00	-4	13,093	-0.03%
2022/03/31	44	130.30	42	127.76	127.00	2	13,150	0.02%
2022/03/30	3	130.83	5	130.20	128.50	-2	13,116	-0.02%
2022/03/29	4	124.13	3.2	125.23	126.50	0.8	12,990	0.01%
2022/03/28	1	123.49	1	124.00	125.00	0	12,869	0.00%
2022/03/25	16	129.15	14	126.82	126.50	2	12,746	0.02%
2022/03/24	29	133.84	23	134.37	136.50	6	12,427	0.05%
2022/03/23	14	130.54	26.1	133.82	133.00	-12.1	12,120	-0.10%
2022/03/22	2	121.25	9	122.33	124.50	-7	11,520	-0.06%
2022/03/21	8.1	124.85	1	123.00	122.50	7.1	11,590	0.06%
2022/03/18	11.1	126.28	5	126.11	126.50	6.1	11,758	0.05%
2022/03/17	8	123.88	23	125.74	129.00	-15	11,634	-0.13%
2022/03/16	26	118.96	21	119.90	117.50	5	11,082	0.05%
2022/03/15	14	119.21	16	119.56	118.00	-2	10,879	-0.02%
2022/03/14	22	119.18	16	119.22	119.00	6	10,760	0.06%
2022/03/11	7	117.64	6	118.08	120.50	1	10,544	0.01%
2022/03/10	11	115.45	15	116.03	119.50	-4	10,381	-0.04%
2022/03/09	4	108.50	4	109.50	109.00	0	10,312	0.00%
2022/03/08	2	111.75	0	0.00	108.00	2	10,292	0.02%
2022/03/07	0	0.00	2	109.02	110.00	-2	10,217	-0.02%
2022/03/04	3	114.67	0	0.00	114.50	3	10,165	0.03%
2022/03/03	8	120.63	8	121.38	117.50	0	10,131	0.00%
2022/03/02	14	119.39	12	118.21	119.00	2	9,904	0.02%
2022/03/01	2	115.25	12.1	114.35	116.50	-10.1	9,357	-0.11%
2022/02/25	12	108.08	10	108.50	106.00	2	9,276	0.02%
2022/02/24	16	109.56	23	108.37	107.50	-7	9,192	-0.08%
2022/02/23	3	108.00	2	109.00	110.00	1	9,169	0.01%
2022/02/22	4	107.75	10	109.80	108.50	-6	9,219	-0.07%
2022/02/21	11	112.27	1	113.00	112.00	10	9,299	0.11%
2022/02/18	31	114.85	21	115.36	116.50	10	9,358	0.11%
2022/02/17	7	115.43	20	116.30	114.50	-13	9,193	-0.14%
2022/02/16	0	0.00	2	106.50	110.50	-2	8,709	-0.02%
2022/02/15	3	102.00	8	101.63	100.50	-5	8,620	-0.06%
2022/02/14	6	98.70	1	99.30	98.20	5	8,615	0.06%
2022/02/11	2	101.50	0	0.00	101.50	2	8,628	0.02%
2022/02/10	0.1	102.00	0	0.00	101.50	0.1	8,653	0.00%
2022/02/09	0	0.00	2	104.75	104.00	-2	8,699	-0.02%
2022/02/08	1	101.00	1	101.00	101.00	0	8,774	0.00%
2022/02/07	3.1	100.60	3	101.17	101.00	0.1	8,836	0.00%
2022/01/26	1	97.80	0	0.00	97.50	1	8,818	0.01%
2022/01/25	1	98.90	0	0.00	97.50	1	8,976	0.01%
2022/01/24	3	99.50	4	99.85	100.00	-1	9,049	-0.01%
2022/01/21	5	101.70	2	103.50	100.50	3	9,032	0.03%
2022/01/20	1	104.00	3	105.00	103.50	-2	9,017	-0.02%
2022/01/19	8	104.50	8	105.31	104.00	0	9,011	0.00%
2022/01/18	1	105.50	1.2	107.25	105.00	-0.2	9,003	0.00%
2022/01/17	14	105.79	9	106.00	107.00	5	8,986	0.06%
2022/01/14	20	107.85	30	108.18	106.00	-10	8,905	-0.11%
2022/01/13	2	108.25	15.1	107.04	107.00	-13.1	8,728	-0.15%
2022/01/12	35	112.03	31	113.03	113.00	4	8,614	0.05%
2022/01/11	2	108.25	0	0.00	109.50	2	8,288	0.02%
2022/01/10	28	110.48	9	111.00	109.50	19	8,197	0.23%
2022/01/07	9	110.39	13	107.96	108.50	-4	8,062	-0.05%
2022/01/06	22	112.75	32	112.41	113.00	-10	7,903	-0.13%
2022/01/05	7	112.64	7	112.14	111.00	0	7,499	0.00%
2022/01/04	26	115.79	9	116.44	117.50	17	7,220	0.24%
2022/01/03	13	117.08	16	121.78	115.00	-3	6,971	-0.04%
2021/12/30	92	122.45	69	121.68	121.00	23	6,606	0.35%
2021/12/29	18	110.86	18.1	113.02	117.50	-0.1	5,374	0.00%
2021/12/28	14.2	101.01	29	103.50	107.00	-14.8	4,631	-0.32%
2021/12/27	11	97.68	11	98.11	97.60	0	4,301	0.00%
2021/12/24	12	94.30	6	94.80	94.70	6	4,089	0.15%
2021/12/23	3	94.20	8	93.89	95.20	-5	4,008	-0.12%
2021/12/21	2	91.10	4	91.28	91.60	-2	3,918	-0.05%
2021/12/20	3	89.57	2	89.85	89.10	1	3,924	0.03%
2021/12/17	1	90.00	0	0.00	89.00	1	3,952	0.03%
2021/12/16	1.1	91.05	2	92.60	91.30	-0.9	4,028	-0.02%
2021/12/15	12	94.22	6.1	94.04	91.70	6	4,022	0.15%
2021/12/14	18	96.28	14	96.59	98.50	4	4,015	0.10%
2021/12/13	4	93.40	13	93.38	99.10	-9	3,715	-0.24%
2021/12/10	2	89.95	1	90.40	90.10	1	3,533	0.03%
2021/12/09	5	89.72	5	90.36	90.20	0	3,520	0.00%
2021/12/08	7.1	89.48	12	90.01	89.50	-4.9	3,497	-0.14%
2021/12/07	2	88.95	11	88.14	87.80	-9	3,439	-0.26%
2021/12/06	27	91.55	19	90.84	89.50	8	3,410	0.23%
2021/12/03	7	89.63	10	90.38	89.60	-3	3,342	-0.09%
2021/12/02	14	89.14	11	89.65	88.70	3	3,262	0.09%
2021/12/01	6	88.43	0	0.00	88.50	6	3,258	0.18%
2021/11/30	3	88.27	5	88.52	88.10	-2	3,278	-0.06%
2021/11/26	4	89.73	4	91.00	87.50	0	3,310	0.00%
2021/11/25	8	89.56	3	90.53	89.00	5	3,250	0.15%
2021/11/24	3	87.67	9	88.52	91.70	-6	3,232	-0.19%
2021/11/23	2	86.55	7	87.49	86.90	-5	3,225	-0.16%
2021/11/22	12	88.43	4	89.40	87.70	8	3,343	0.24%
2021/11/19	4	90.90	6	91.35	91.00	-2	3,311	-0.06%
2021/11/18	9	91.01	4	91.60	88.80	5	3,220	0.16%
2021/11/17	9.2	89.56	4	90.13	90.50	5.2	3,066	0.17%
2021/11/16	5	88.20	3	89.20	89.60	2	2,926	0.07%
2021/11/15	3	85.87	7	85.54	88.00	-4	2,818	-0.14%
2021/11/12	5	84.40	3	85.17	83.20	2	2,711	0.07%
2021/11/11	2	84.00	22	83.57	83.30	-20	2,670	-0.75%
2021/11/10	0	0.00	2	83.00	83.50	-2	2,646	-0.08%
2021/11/09	1	85.60	2.1	84.02	85.00	-1.1	2,599	-0.04%
2021/11/08	29	86.13	5	85.96	84.10	24	2,556	0.94%
2021/11/05	10	84.07	16	84.72	86.20	-6	2,471	-0.24%
2021/11/04	4	81.60	4	81.60	82.50	0	2,307	0.00%
2021/11/03	2	79.85	2	79.50	79.60	0	2,218	0.00%
2021/11/02	9	81.93	10	81.01	79.00	-1	2,168	-0.05%
2021/11/01	5	79.18	17	78.88	79.20	-12	1,991	-0.60%
2021/10/29	3	74.97	3	75.47	75.60	0	1,882	0.00%
2021/10/28	10	74.70	32	74.80	75.10	-22	1,848	-1.19%
2021/10/27	1.1	73.75	0	0.00	73.00	1.1	1,809	0.06%
2021/10/25	0	0.00	1	73.50	72.20	-1	1,720	-0.06%
2021/10/22	0	0.00	1	73.00	72.60	-1	1,715	-0.06%
2021/10/21	0	0.00	2	71.70	71.90	-2	1,699	-0.12%
2021/10/20	0	0.00	5	70.80	71.10	-5	1,659	-0.30%
2021/10/18	5	70.10	1	70.30	70.10	4	1,664	0.24%
2021/10/15	0	0.00	10	69.30	69.50	-10	1,650	-0.61%
2021/10/07	0	0.00	1	69.10	68.60	-1	1,632	-0.06%
2021/10/06	1	68.70	0	0.00	67.20	1	1,657	0.06%
2021/10/05	1	66.70	0	0.00	69.10	1	1,661	0.06%
2021/10/04	2	69.25	0	0.00	67.20	2	1,644	0.12%
2021/10/01	2	70.00	0	0.00	69.40	2	1,626	0.12%
2021/09/30	10	71.20	2	71.65	72.10	8	1,597	0.50%
2021/09/29	3	71.63	2	72.80	71.10	1	1,586	0.06%
2021/09/28	2	72.25	3	71.77	72.80	-1	1,546	-0.06%
2021/09/27	3	71.43	2	71.95	71.40	1	1,519	0.07%
2021/09/24	4	72.63	5	72.56	72.80	-1	1,489	-0.07%
2021/09/23	4	73.03	9	72.69	72.90	-5	1,435	-0.35%
2021/09/22	22	70.59	5	70.92	70.10	17	1,308	1.30%
2021/09/17	4	71.18	8	70.91	72.80	-4	1,241	-0.32%
2021/09/16	0	0.00	1	68.40	70.80	-1	1,079	-0.09%
2021/09/15	1	67.90	0	0.00	67.50	1	1,055	0.09%
2021/09/14	1	68.50	76	68.52	68.70	-75	1,048	-7.16%
2021/09/13	1	69.10	0	0.00	68.70	1	1,044	0.10%
2021/09/08	2	67.80	7	67.70	67.60	-5	1,034	-0.48%
2021/09/07	4	69.00	0	0.00	68.80	4	1,022	0.39%
2021/09/06	75	72.24	2	70.70	70.00	73	1,009	7.23%
2021/09/03	8	72.41	1	72.80	72.30	7	972	0.72%
2021/09/02	15	72.59	19	72.89	73.90	-4	928	-0.43%
2021/09/01	7	71.30	1	71.00	71.30	6	821	0.73%
2021/08/31	2	70.65	0	0.00	70.80	2	806	0.25%
2021/08/30	1	70.60	1	71.90	70.90	0	796	0.00%
2021/08/27	3	71.53	6	70.68	70.20	-3	736	-0.41%
2021/08/26	6	70.18	6	69.72	70.90	0	650	0.00%
2021/08/25	2	67.45	1	67.50	67.80	1	496	0.20%
2021/08/24	1	64.20	0	0.00	64.30	1	475	0.21%
2021/08/02	0	0.00	1	68.00	68.50	-1	537	-0.19%
2021/07/28	11	64.30	1	65.30	65.30	10	536	1.86%
2021/07/27	0	0.00	4	69.40	69.40	-4	538	-0.74%
2021/07/22	0	0.00	1	70.60	70.60	-1	550	-0.18%
2021/07/20	1	69.10	0	0.00	69.20	1	550	0.18%
2021/07/15	1	70.10	0	0.00	70.40	1	607	0.16%
2021/07/13	1	71.40	3	71.23	71.50	-2	726	-0.28%
2021/07/12	3	69.23	10	69.10	69.30	-7	741	-0.94%
2021/07/07	1	67.00	0	0.00	67.00	1	771	0.13%
2021/07/05	1	67.40	1	67.30	67.30	0	831	0.00%
2021/07/02	0	0.00	1	67.10	66.90	-1	875	-0.11%
2021/07/01	0	0.00	2	67.75	67.10	-2	905	-0.22%
2021/06/24	2	67.60	0	0.00	67.80	2	970	0.21%
2021/06/21	1	66.50	0	0.00	65.60	1	976	0.10%
2021/06/11	1	66.50	0	0.00	66.50	1	998	0.10%
2021/06/02	2	65.00	0	0.00	64.70	2	1,088	0.18%
2021/06/01	1	65.50	0	0.00	65.40	1	1,115	0.09%
2021/05/27	0	0.00	1	63.50	63.40	-1	1,223	-0.08%
2021/05/24	2	62.35	0	0.00	63.00	2	1,269	0.16%
2021/05/13	20	62.30	0	0.00	61.90	20	1,277	1.57%
2021/05/04	1	68.70	0	0.00	69.40	1	1,245	0.08%
2021/05/03	1	70.70	0	0.00	70.80	1	1,231	0.08%
2021/04/28	1	73.90	0	0.00	74.40	1	1,217	0.08%
2021/04/26	0	0.00	1	75.30	75.00	-1	1,244	-0.08%
2021/04/22	0	0.00	2	77.75	74.90	-2	1,289	-0.16%
2021/04/21	1	78.60	1	78.50	78.30	0	1,282	0.00%
2021/04/20	1	78.90	2	78.60	77.40	-1	1,378	-0.07%
2021/04/19	0	0.00	2	77.30	78.50	-2	1,378	-0.15%
2021/04/16	0	0.00	1	75.20	75.20	-1	1,368	-0.07%
2021/04/14	5	71.00	5	71.50	71.50	0	1,326	0.00%
2021/04/13	0	0.00	11	72.89	72.60	-11	1,332	-0.83%
2021/04/12	1	74.40	3.2	74.26	74.00	-2.2	1,322	-0.16%
2021/04/09	10	73.17	1	72.90	73.00	9	1,302	0.69%
2021/04/08	3	73.70	2	73.60	74.80	1	1,279	0.08%
2021/04/07	5	71.60	1	72.50	71.50	4	1,240	0.32%
2021/04/06	0	0.00	5	71.60	71.70	-5	1,219	-0.41%
2021/04/01	1	71.60	2	72.20	72.10	-1	1,212	-0.08%
2021/03/31	5	72.00	0	0.00	71.60	5	1,212	0.41%
2021/03/18	1	69.70	0	0.00	69.90	1	1,601	0.06%
2021/03/16	1	70.30	0	0.00	70.30	1	1,650	0.06%
2021/03/11	1	70.10	0	0.00	70.20	1	1,755	0.06%
2021/03/05	1	71.70	2	71.90	71.80	-1	1,775	-0.06%
2021/03/04	0	0.00	1	72.00	71.40	-1	1,759	-0.06%
2021/03/03	0	0.00	1	70.00	69.80	-1	1,697	-0.06%
2021/02/24	1	69.60	1	68.80	68.80	0	1,620	0.00%
2021/02/23	1	69.10	0	0.00	69.10	1	1,598	0.06%
2021/02/17	0	0.00	1	66.20	66.20	-1	1,571	-0.06%
2021/02/05	1	64.50	0	0.00	64.90	1	1,564	0.06%
2021/01/22	1	66.30	1	66.30	66.90	0	1,511	0.00%
2021/01/21	2	66.30	5	67.00	66.70	-3	1,503	-0.20%
2021/01/20	0	0.00	5	67.02	66.30	-5	1,493	-0.33%
2021/01/18	6	69.43	5	71.12	69.00	1	1,452	0.07%
2021/01/14	0	0.00	1	70.80	72.40	-1	1,403	-0.07%
2021/01/13	2	73.25	5	72.20	71.60	-3	1,372	-0.22%
2021/01/12	1	70.00	1	69.00	68.60	0	1,256	0.00%
2021/01/11	0	0.00	1	68.50	69.70	-1	1,198	-0.08%
2021/01/07	1	65.30	0	0.00	65.40	1	1,110	0.09%
2021/01/04	0	0.00	5	66.68	66.70	-5	1,062	-0.47%
2020/12/31	1	66.50	1	65.80	66.40	0	1,049	0.00%
2020/12/29	0	0.00	1	65.40	65.10	-1	1,029	-0.10%
2020/12/25	3	66.50	0	0.00	66.00	3	1,000	0.30%
2020/12/23	5	66.90	6	66.82	66.40	-1	938	-0.11%
2020/12/22	20	67.76	11	68.52	65.90	9	895	1.00%
2020/12/21	2	67.00	3	66.63	66.50	-1	793	-0.13%
2020/12/18	0	0.00	1	66.50	66.80	-1	737	-0.14%
2020/12/17	1	65.00	0	0.00	64.90	1	660	0.15%
2020/12/16	1	65.80	4	64.93	66.10	-3	635	-0.47%
2020/12/14	3	65.10	0	0.00	65.10	3	581	0.52%
2020/12/07	1	64.50	0	0.00	64.70	1	382	0.26%
2020/12/04	2	63.85	1	63.61	63.80	1	349	0.27%
2020/11/30	1	62.10	0	0.00	61.70	1	250	0.40%
2020/11/09	5	58.80	0	0.00	59.30	5	256	1.95%
2020/10/08	0	0.00	1	60.80	60.90	-1	460	-0.22%
2020/10/06	1	61.30	0	0.00	61.30	1	601	0.17%
2020/09/24	0	60.00	0	0.00	59.80	0	824	0.00%
2020/08/20	0	0.00	2	60.60	60.80	-2	867	-0.23%
2020/08/12	1	63.80	0.1	63.60	63.60	0.9	852	0.11%
2020/08/11	1	63.30	0	0.00	63.00	1	852	0.12%
2020/08/10	0	0.00	2	63.50	63.40	-2	854	-0.23%
2020/08/04	0	0.00	0.1	65.00	64.80	-0.1	847	-0.01%
2020/07/27	0	0.00	2	68.00	66.00	-2	829	-0.24%
2020/07/24	2	66.20	3	65.20	65.30	-1	810	-0.12%
2020/07/23	0	0.00	1	67.70	66.50	-1	797	-0.13%
2020/07/22	1	66.60	1	67.00	67.00	0	786	0.00%
2020/07/21	0	0.00	1	65.50	65.80	-1	768	-0.13%
2020/07/20	1	65.00	0	0.00	64.90	1	756	0.13%
2020/07/16	1	65.90	0	0.00	65.50	1	743	0.13%
2020/07/15	0	0.00	15	67.00	66.00	-15	731	-2.05%
2020/07/14	18	68.34	3	67.93	67.80	15	719	2.08%
2020/07/13	0	0.00	4	69.58	70.30	-4	680	-0.59%
2020/07/10	4	65.25	3	66.60	65.80	1	590	0.17%
2020/07/09	1	63.60	1	63.60	63.00	0	514	0.00%
2020/07/08	1	63.90	0	0.00	63.30	1	511	0.20%
2020/07/06	3	64.30	4	65.30	64.00	-1	516	-0.19%
2020/07/03	3	66.57	4	65.40	66.20	-1	478	-0.21%
2020/07/02	2	62.30	0	0.00	62.50	2	424	0.47%
2020/06/24	2	62.10	0	0.00	61.80	2	421	0.47%
2020/06/01	1	60.80	0	0.00	60.90	1	503	0.20%
2020/05/26	1	61.40	0	0.00	61.00	1	508	0.20%
2020/05/11	0.1	61.00	0	0.00	61.00	0.1	494	0.01%
2020/04/10	0	0.00	2	55.30	55.40	-2	467	-0.43%
2020/04/09	1	53.90	0	0.00	54.30	1	468	0.21%
2020/04/07	1	52.30	0	0.00	52.60	1	450	0.22%
2020/03/24	5	50.50	3	50.50	50.20	2	495	0.40%
2020/03/09	0	0.00	2	59.20	59.00	-2	533	-0.37%
2020/03/04	0	0.00	33	61.21	61.20	-33	544	-6.06%
2020/03/03	0	0.00	2	61.10	61.10	-2	542	-0.37%
2020/03/02	0	0.00	5	61.60	60.70	-5	542	-0.92%
2020/02/25	0	0.00	3	63.40	63.80	-3	551	-0.54%
2020/02/11	1	63.60	0	0.00	63.70	1	598	0.17%
2020/02/10	3	63.40	0	0.00	63.40	3	607	0.49%
2020/01/20	2	65.50	0	0.00	65.50	2	704	0.28%
2020/01/10	1	65.30	0	0.00	66.50	1	882	0.11%
2019/12/19	6	71.60	7	71.59	70.80	-1	943	-0.11%
2019/12/13	0	0.00	1	70.50	68.90	-1	906	-0.11%
2019/12/12	3	69.83	2	70.30	70.30	1	888	0.11%
2019/12/05	2	69.20	1	69.50	69.20	1	827	0.12%
2019/12/04	0	0.00	2	68.00	68.30	-2	808	-0.25%
2019/12/03	3	68.60	0	0.00	68.70	3	809	0.37%
2019/11/26	4	68.70	5	68.22	67.60	-1	831	-0.12%
2019/11/14	0	0.00	1	66.50	66.40	-1	887	-0.11%
2019/11/05	0	0.00	5	71.80	71.60	-5	814	-0.61%
2019/11/04	1	71.50	1	71.30	72.00	0	802	0.00%
2019/11/01	5	70.30	1	69.10	71.10	4	777	0.51%
2019/10/29	0	0.00	1	70.60	70.40	-1	723	-0.14%
2019/10/28	1	70.50	0	0.00	70.50	1	704	0.14%
2019/10/25	1	70.70	0	0.00	70.50	1	699	0.14%
2019/10/23	40	73.04	0	0.00	72.40	40	669	5.98%
2019/10/22	1	72.80	3	72.00	73.20	-2	649	-0.31%
2019/10/18	2	71.40	0	0.00	70.60	2	584	0.34%
2019/10/17	3	68.17	3	68.93	69.70	0	509	0.00%
2019/10/16	0	0.00	1	66.00	65.50	-1	450	-0.22%
2019/10/15	3	65.70	2	65.50	65.50	1	443	0.23%
2019/10/09	0	0.00	2	64.40	63.20	-2	409	-0.49%
2019/10/08	3	63.13	0	0.00	63.50	3	401	0.75%
2019/09/27	0	0.00	1	61.60	61.10	-1	358	-0.28%
2019/09/24	1	61.90	0	0.00	61.80	1	368	0.27%
2019/09/19	0	0.00	0.1	61.20	60.90	-0.1	351	-0.02%
2019/09/02	1	57.30	0	0.00	57.70	1	309	0.32%
2019/08/22	0	0.00	1	60.70	60.90	-1	244	-0.41%
2019/08/19	10	60.90	11	60.74	60.90	-1	199	-0.50%
2019/07/19	0	0.00	4.3	58.52	58.60	-4.3	230	-1.86%
2019/07/05	1	58.80	0	0.00	58.80	1	251	0.40%
2019/07/03	1	58.40	0	0.00	58.30	1	251	0.40%
2019/07/02	0	0.00	47	61.26	61.20	-47	247	-19.02%
2019/07/01	0	0.00	18	61.30	61.30	-18	240	-7.47%
2019/06/27	0	0.00	37	60.70	60.70	-37	242	-15.27%
2019/06/21	0	0.00	8	60.60	60.50	-8	243	-3.29%
2019/06/05	0	0.00	1	59.30	59.10	-1	297	-0.34%
2019/05/17	10	58.50	0	0.00	57.90	10	372	2.68%
2019/05/15	0	0.00	1	59.40	59.50	-1	388	-0.26%
2019/05/14	1	58.70	0	0.00	58.80	1	396	0.25%
2019/05/08	0	0.00	1	61.10	61.10	-1	399	-0.25%
2019/04/29	10	61.80	0	0.00	61.80	10	390	2.56%
2019/04/25	0.1	63.80	20	64.00	63.80	-20	375	-5.31%
2019/04/24	1	62.10	10	62.40	62.50	-9	354	-2.54%
2019/04/18	9	61.20	0	0.00	60.90	9	347	2.59%
2019/04/11	10	61.00	0	0.00	60.50	10	344	2.91%
2019/04/08	1	61.70	0	0.00	61.80	1	341	0.29%
2019/03/13	0	0.00	20	62.30	62.30	-20	364	-5.48%
2019/03/12	10	59.70	0	0.00	59.70	10	353	2.83%
2019/03/08	0	0.00	6	59.40	60.00	-6	357	-1.68%
2019/03/07	0	0.00	6	60.07	59.70	-6	373	-1.61%
2019/03/06	10	59.90	0	0.00	59.90	10	376	2.66%
2019/02/20	3	59.40	0	0.00	59.60	3	350	0.85%
2019/02/13	13	57.25	0	0.00	58.00	13	318	4.09%
2018/12/27	0	0.00	5	58.86	58.20	-5	376	-1.33%
2018/12/21	1	58.50	0	0.00	58.20	1	376	0.27%
2018/12/18	1	60.10	3	59.73	60.00	-2	356	-0.56%
2018/12/17	0	0.00	1	58.30	58.70	-1	328	-0.30%
2018/12/13	1	56.30	0	0.00	56.30	1	321	0.31%
2018/12/07	1	56.00	0	0.00	56.00	1	320	0.31%
2018/12/04	1	57.60	0	0.00	56.80	1	319	0.31%
2018/12/03	0	0.00	1	57.50	57.50	-1	317	-0.32%
2018/11/27	1	54.00	0	0.00	54.10	1	286	0.35%
2018/11/20	0	0.00	3	53.70	53.70	-3	277	-1.08%
2018/11/15	0	0.00	10	53.10	53.00	-10	274	-3.64%
2018/11/06	0	0.00	1	53.30	53.50	-1	282	-0.35%
2018/10/30	0	0.00	30	51.30	51.50	-30	275	-10.89%
2018/10/26	20	51.00	0	0.00	50.40	20	273	7.30%
2018/10/25	0	0.00	10	52.60	51.90	-10	266	-3.75%
2018/10/19	0	0.00	1	56.00	58.80	-1	270	-0.37%
2018/10/16	1	57.00	0	0.00	57.20	1	305	0.33%
2018/10/12	10	56.80	0	0.00	58.60	10	351	2.84%
2018/10/08	1	63.50	0	0.00	63.60	1	345	0.29%
2018/10/03	0	0.00	1	66.00	66.00	-1	365	-0.27%
2018/09/19	0	0.00	9	66.60	66.40	-9	449	-2.00%
2018/09/18	0	0.00	1	65.90	65.80	-1	449	-0.22%
2018/09/06	1	66.00	0	0.00	66.10	1	483	0.21%
2018/09/05	0	0.00	10	66.20	66.20	-10	483	-2.07%
2018/08/20	0	0.00	1	64.60	64.40	-1	519	-0.19%
2018/08/17	1	64.90	0	0.00	64.80	1	521	0.19%
2018/08/16	0	0.00	1	65.50	65.10	-1	524	-0.19%
2018/08/13	1	66.30	1	66.00	66.00	0	525	0.00%
2018/08/01	1	69.80	0	0.00	69.50	1	547	0.18%
2018/07/26	1	70.00	1	69.20	68.80	0	573	0.00%
2018/07/24	1	70.00	2	69.75	69.70	-1	576	-0.17%
2018/07/20	3	69.23	16	69.44	68.20	-13	557	-2.33%
2018/07/19	2	66.00	0	0.00	65.70	2	517	0.39%
2018/07/16	1	65.70	2	65.75	65.80	-1	541	-0.18%
2018/07/13	1	64.90	2	64.50	65.10	-1	546	-0.18%
2018/07/12	1	63.40	0	0.00	63.40	1	557	0.18%
2018/07/10	1	62.10	0	0.00	62.50	1	585	0.17%
2018/07/09	32	62.35	0	0.00	62.00	32	653	4.90%
2018/07/06	6	62.62	0	0.00	62.60	6	660	0.91%
2018/07/05	31	65.15	0	0.00	63.70	31	656	4.72%
2018/07/04	1	66.20	0	0.00	66.00	1	647	0.15%
2018/07/03	2	67.85	3	67.83	67.60	-1	646	-0.15%
2018/07/02	2	70.90	1	71.20	70.70	1	657	0.15%
2018/06/29	1	70.60	0	0.00	70.60	1	650	0.15%
2018/06/26	1	74.00	0	0.00	72.10	1	645	0.15%
2018/06/25	0	0.00	2	74.50	74.80	-2	632	-0.32%
2018/06/07	0	0.00	2	76.75	76.40	-2	672	-0.30%
2018/06/06	2	76.30	0	0.00	76.00	2	664	0.30%
2018/06/01	0	0.00	1	75.60	75.50	-1	662	-0.15%
2018/05/28	0	0.00	7	77.00	77.00	-7	681	-1.03%
2018/05/24	0	0.00	1	75.10	75.30	-1	694	-0.14%
2018/05/18	1	74.10	0	0.00	74.10	1	708	0.14%
2018/05/17	0	0.00	1	74.50	74.50	-1	718	-0.14%
2018/05/16	1	75.80	0	0.00	75.10	1	717	0.14%
2018/05/14	20	75.00	0	0.00	75.90	20	745	2.68%
2018/05/03	22	74.16	0	0.00	74.10	22	766	2.87%
2018/05/02	20	76.70	0	0.00	76.10	20	747	2.68%
2018/04/30	2	77.05	0	0.00	77.40	2	738	0.27%
2018/04/27	0	0.00	51	76.90	77.00	-51	731	-6.97%
2018/04/26	2	77.25	0	0.00	77.30	2	734	0.27%
2018/04/20	0	0.00	1	82.30	81.20	-1	733	-0.14%
2018/04/18	2	83.55	1	83.30	82.40	1	719	0.14%
2018/04/17	0	0.00	10	82.59	81.00	-10	705	-1.42%
2018/04/16	4	83.18	3	84.03	83.00	1	698	0.14%
2018/04/13	2	83.05	14	83.61	83.10	-12	675	-1.78%
2018/04/12	0	0.00	2	79.20	79.80	-2	607	-0.33%
2018/04/11	0	0.00	1	78.80	78.30	-1	597	-0.17%
2018/04/10	0	0.00	0.1	86.30	78.30	-0.1	604	-0.01%
2018/04/09	2	78.60	0	0.00	78.50	2	613	0.33%
2018/04/03	6	78.95	2	78.70	78.50	4	615	0.65%
2018/03/31	1	78.00	2	77.90	78.00	-1	621	-0.16%
2018/03/29	1	74.50	0	0.00	75.30	1	631	0.16%
2018/03/22	1	78.10	0	0.00	77.50	1	755	0.13%
2018/03/21	20	78.10	0	0.00	78.20	20	753	2.65%
2018/03/16	3	80.80	2	81.00	80.60	1	759	0.13%
2018/03/15	2	80.90	0	0.00	80.50	2	762	0.26%
2018/03/14	0	0.00	1	79.20	80.20	-1	767	-0.13%
2018/03/13	2	80.20	0	0.00	79.50	2	793	0.25%
2018/03/12	0	0.00	1	79.10	78.70	-1	812	-0.12%
2018/03/09	1	78.40	0	0.00	78.50	1	828	0.12%
2018/02/26	1	82.30	2	81.10	81.30	-1	1,179	-0.08%
2018/02/22	1	80.30	0	0.00	80.20	1	1,350	0.07%
2018/02/02	0	0.00	1	83.20	83.90	-1	1,448	-0.07%
2018/01/30	0.2	81.60	0	0.00	81.60	0.2	1,449	0.01%
2018/01/23	1	83.20	0.1	83.80	83.80	1	1,446	0.07%
2018/01/17	0	0.00	6	83.50	83.40	-6	1,441	-0.42%
2018/01/16	1	84.20	1	84.90	84.20	0	1,442	0.00%
2018/01/15	2	83.45	0	0.00	83.70	2	1,438	0.14%
2018/01/11	0	0.00	1	84.30	83.70	-1	1,446	-0.07%
2018/01/10	1	83.30	0	0.00	82.70	1	1,443	0.07%
2018/01/03	2	86.20	2	85.80	85.40	0	1,492	0.00%