永冠-KY (1589)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 永冠-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永冠-KY

(1589)

可現股當沖

股價
36.35
漲跌
▼1.00
漲幅
-2.68%
成交量
350張
產業
上市電機機械類股
300人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

永冠-KY (1589)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/12/20	0.1	37.30	0	0.00	36.35	0.1	312	0.03%
2024/12/13	0.1	38.45	0	0.00	37.95	0.1	329	0.02%
2024/12/12	0	39.38	0	0.00	38.70	0	326	0.00%
2024/12/06	0.2	39.50	0	0.00	39.45	0.2	340	0.06%
2024/12/03	0	39.75	0	0.00	39.75	0	348	0.00%
2024/11/27	0	0.00	5	40.31	40.50	-5	349	-1.43%
2024/11/25	3	40.93	0	0.00	40.65	3	345	0.87%
2024/11/22	0	0.00	1	39.90	39.85	-1	336	-0.30%
2024/11/18	1	38.40	1	38.65	38.55	0	342	0.00%
2024/11/15	0	0.00	1	39.30	38.45	-1	343	-0.29%
2024/11/11	3	39.95	1	39.35	39.85	2	341	0.59%
2024/11/05	0	0.00	0	39.50	39.10	0	318	0.00%
2024/10/29	0	0.00	0.4	39.80	39.70	-0.4	344	-0.12%
2024/10/28	0	0.00	3	39.70	39.75	-3	344	-0.87%
2024/10/23	1	41.80	0	0.00	40.80	1	343	0.29%
2024/10/16	0.1	40.65	0	0.00	40.80	0.1	340	0.03%
2024/10/15	0	0.00	0.3	41.10	40.80	-0.3	337	-0.09%
2024/10/09	0	0.00	4	41.53	41.60	-4	336	-1.19%
2024/10/08	0	0.00	60	42.59	42.20	-60	337	-17.76%
2024/10/01	30	43.99	0	0.00	44.00	30	366	8.18%
2024/09/30	0	0.00	10	44.68	44.80	-10	369	-2.71%
2024/09/27	0	0.00	10	44.01	44.90	-10	374	-2.67%
2024/09/26	0	0.00	7	43.66	43.50	-7	375	-1.87%
2024/09/25	45	45.74	38	45.22	44.70	7	378	1.85%
2024/09/24	0	0.00	10	45.46	45.50	-10	380	-2.63%
2024/09/23	25	45.61	0	0.00	45.60	25	380	6.57%
2024/09/20	95	45.67	100	45.51	45.10	-5	383	-1.31%
2024/09/19	0	0.00	1	44.90	44.90	-1	376	-0.27%
2024/09/18	30	45.97	25	45.92	44.65	5	381	1.31%
2024/09/16	5	44.35	0	44.30	44.15	5	374	1.34%
2024/09/12	50	44.16	20	44.58	44.45	30	389	7.71%
2024/09/03	0	0.00	0.2	42.13	42.20	-0.2	401	-0.04%
2024/08/23	0	39.15	0	0.00	39.75	0	417	0.00%
2024/08/20	0	40.85	0	0.00	40.60	0	416	0.00%
2024/08/07	0	41.20	0	0.00	40.80	0	471	0.00%
2024/08/06	1.2	38.33	0	0.00	38.70	1.2	494	0.24%
2024/08/05	0.1	39.80	0	0.00	38.05	0.1	489	0.01%
2024/08/02	0.1	42.52	0	0.00	42.25	0.1	477	0.02%
2024/08/01	0	43.50	0	0.00	43.15	0	476	0.00%
2024/07/26	1.2	44.49	1	44.35	44.15	0.2	518	0.04%
2024/07/19	0	45.60	0	0.00	44.45	0	533	0.00%
2024/07/11	0	45.00	0	0.00	45.10	0	569	0.01%
2024/07/04	0	46.20	0	0.00	46.00	0	612	0.00%
2024/06/25	1	44.70	0	0.00	44.70	1	634	0.16%
2024/06/12	0	44.35	0	0.00	44.65	0	708	0.00%
2024/06/03	0	46.00	0	0.00	44.85	0	1,031	0.00%
2024/05/24	0	0.00	1	45.20	45.20	-1	1,496	-0.07%
2024/05/06	0.3	46.30	0	0.00	46.25	0.3	1,506	0.02%
2024/05/03	0.3	47.07	0	0.00	46.60	0.3	1,499	0.02%
2024/05/02	0.1	47.60	0	0.00	47.75	0.1	1,475	0.01%
2024/04/30	0.1	48.19	0	0.00	47.80	0.1	1,468	0.01%
2024/04/26	0	0.00	5	48.70	48.80	-5	1,454	-0.34%
2024/04/25	0.3	48.79	0	0.00	48.80	0.3	1,459	0.02%
2024/04/22	0.3	48.95	0	0.00	49.05	0.3	1,475	0.02%
2024/04/17	0.1	49.35	0	0.00	49.15	0.1	1,455	0.01%
2024/04/16	0.1	48.14	0	0.00	47.60	0.1	1,457	0.01%
2024/04/15	1	49.50	0	0.00	49.55	1	1,444	0.07%
2024/04/11	1	50.20	0	0.00	50.40	1	1,421	0.07%
2024/04/10	2	51.05	0	0.00	50.80	2	1,410	0.14%
2024/04/01	0	0.00	0.2	52.00	51.50	-0.2	1,428	-0.02%
2024/03/29	1	51.30	0	0.00	51.30	1	1,425	0.07%
2024/03/26	7	53.14	0	0.00	52.50	7	1,408	0.50%
2024/03/21	1	51.30	0	0.00	51.60	1	1,370	0.07%
2024/03/14	0.3	51.30	0	0.00	50.90	0.3	1,340	0.02%
2024/03/12	1	59.30	0	0.00	58.40	1	1,210	0.08%
2024/03/11	1.3	56.85	31	56.70	56.80	-29.7	1,203	-2.47%
2024/03/08	1	58.40	1	58.70	57.80	0	1,178	0.00%
2024/03/07	0.1	62.70	5	62.76	62.90	-5	1,096	-0.45%
2024/03/06	55	63.37	19.3	62.77	63.60	35.7	1,024	3.48%
2024/03/05	1	60.80	0	0.00	60.00	1	899	0.11%
2024/03/04	0	0.00	9	60.68	61.10	-9	838	-1.07%
2024/03/01	7	59.10	1.4	58.36	58.90	5.6	753	0.74%
2024/02/29	0.2	55.00	1	58.10	58.10	-0.9	626	-0.14%
2024/02/27	0	0.00	0.2	53.70	52.90	-0.2	564	-0.04%
2024/02/26	0	0.00	0.1	53.80	53.80	-0.1	547	-0.02%
2024/02/23	1.7	52.72	0	0.00	52.20	1.7	532	0.32%
2024/02/22	0.2	54.60	0.5	54.03	53.90	-0.3	519	-0.06%
2024/02/21	0.1	52.50	0	53.00	51.90	0.1	485	0.02%
2024/02/20	0	0.00	0	52.50	52.60	0	481	0.00%
2024/02/19	0	0.00	1	52.50	52.20	-1	478	-0.21%
2024/01/17	0	0.00	0.8	50.62	50.70	-0.8	478	-0.17%
2024/01/16	0.1	51.80	0	0.00	51.30	0.1	466	0.02%
2024/01/15	0	0.00	1	52.30	52.70	-1	460	-0.22%
2024/01/12	1	51.70	0	0.00	51.50	1	453	0.22%
2024/01/11	0.1	51.00	1	51.10	50.60	-0.9	448	-0.20%
2024/01/10	2.2	51.07	1	51.60	50.60	1.2	452	0.25%
2024/01/09	1	51.60	0.5	52.55	51.50	0.5	452	0.11%
2024/01/03	0	0.00	0.5	51.80	52.10	-0.5	459	-0.11%
2023/12/28	1	52.20	0	0.00	52.50	1	420	0.24%
2023/12/20	0	0.00	1	51.60	52.00	-1	416	-0.24%
2023/12/18	0.3	51.50	0	0.00	51.70	0.3	425	0.06%
2023/12/15	0.3	52.00	0	0.00	51.70	0.3	435	0.07%
2023/12/14	0	0.00	1	50.80	50.40	-1	427	-0.23%
2023/12/07	1	51.20	0.5	50.50	50.70	0.5	431	0.12%
2023/12/06	1	52.90	0	0.00	51.60	1	427	0.23%
2023/12/04	0	0.00	0.3	51.00	50.80	-0.3	409	-0.07%
2023/11/21	1	49.40	1	49.60	49.50	0	444	0.00%
2023/11/17	0.1	49.55	0.6	49.50	49.40	-0.5	445	-0.11%
2023/11/16	1	49.25	0	0.00	49.45	1	446	0.22%
2023/11/15	1	49.30	1	49.75	50.20	0	453	0.00%
2023/11/14	0	0.00	1	49.75	49.30	-1	480	-0.21%
2023/11/08	0	51.90	0	0.00	52.00	0	470	0.00%
2023/11/03	1	52.30	1	51.80	51.30	0	479	0.00%
2023/10/30	2	52.10	1	52.30	52.20	1	498	0.20%
2023/10/27	0	0.00	1	51.20	51.40	-1	499	-0.20%
2023/10/20	1	49.20	1	49.60	49.90	0	599	0.00%
2023/10/19	1	49.00	1.2	49.18	49.50	-0.2	614	-0.03%
2023/10/18	0.1	49.05	0	0.00	49.10	0.1	626	0.02%
2023/10/17	3.1	49.27	0	0.00	49.10	3.1	632	0.49%
2023/10/12	0	0.00	0.3	50.70	50.30	-0.3	659	-0.04%
2023/10/11	1	51.00	0	0.00	50.90	1	661	0.15%
2023/10/02	0	0.00	6	53.15	53.10	-6	748	-0.80%
2023/09/28	1	52.90	4	52.78	52.80	-3	778	-0.39%
2023/09/25	0	0.00	0.2	52.40	52.50	-0.2	897	-0.02%
2023/09/22	1	52.10	0.3	52.30	52.20	0.8	986	0.08%
2023/09/19	7	56.04	5	56.50	55.50	2	1,041	0.19%
2023/09/15	0	0.00	1	55.50	55.50	-1	1,067	-0.09%
2023/09/14	0	0.00	1	54.80	54.60	-1	1,076	-0.09%
2023/09/12	3	54.97	0	0.00	54.40	3	1,124	0.27%
2023/09/11	1	56.10	3	56.30	55.00	-2	1,160	-0.17%
2023/09/08	1	55.60	2	55.70	56.10	-1	1,171	-0.09%
2023/09/07	0	0.00	1	56.40	55.80	-1	1,188	-0.08%
2023/09/04	0	0.00	1	56.10	56.60	-1	1,242	-0.08%
2023/09/01	3	55.90	0	0.00	55.80	3	1,275	0.24%
2023/08/31	8	55.38	0	0.00	55.30	8	1,308	0.61%
2023/08/30	2	56.90	16	57.09	56.40	-14	1,327	-1.05%
2023/08/29	2	54.15	0	0.00	54.50	2	1,322	0.15%
2023/08/28	2	53.95	0	0.00	53.70	2	1,344	0.15%
2023/08/25	8	54.50	0	0.00	54.20	8	1,386	0.58%
2023/08/24	0	0.00	21	53.51	53.30	-21	1,407	-1.49%
2023/08/23	2	53.60	0	0.00	53.60	2	1,465	0.14%
2023/08/22	14	53.91	0	0.00	53.50	14	1,586	0.88%
2023/08/21	7	54.84	0	0.00	54.00	7	1,700	0.41%
2023/08/18	6	56.38	0	0.00	55.40	6	1,795	0.33%
2023/08/09	1	57.50	1	57.30	56.50	0	2,036	0.00%
2023/07/26	0	0.00	0.2	57.40	57.50	-0.2	2,413	-0.01%
2023/07/25	0	0.00	1	59.30	59.10	-1	2,399	-0.04%
2023/07/24	0.3	59.30	0	0.00	58.50	0.3	2,407	0.01%
2023/07/21	2.1	59.96	0	0.00	59.70	2.1	2,412	0.08%
2023/07/19	1	61.00	0	0.00	60.20	1	2,446	0.04%
2023/07/13	0	0.00	10	63.30	62.60	-10	2,621	-0.38%
2023/07/12	0	64.80	15	63.63	63.60	-15	2,699	-0.55%
2023/07/04	1	66.60	0	0.00	67.90	1	2,941	0.03%
2023/07/03	2	70.30	0	0.00	69.20	2	2,904	0.07%
2023/06/30	3	72.33	3	71.73	71.80	0	2,877	0.00%
2023/06/28	0	0.00	6	71.90	71.20	-6	2,786	-0.22%
2023/06/27	0	0.00	0	70.80	71.70	0	2,816	0.00%
2023/06/21	1	70.00	0	71.40	70.20	1	2,915	0.03%
2023/06/16	8	72.50	0	0.00	71.70	8	3,352	0.24%
2023/06/14	0	0.00	5	71.50	70.70	-5	3,420	-0.15%
2023/06/13	1	70.20	2	70.60	70.60	-1	3,412	-0.03%
2023/06/12	0.2	71.40	1	71.20	70.90	-0.8	3,397	-0.02%
2023/06/09	1.1	72.04	0	0.00	71.80	1.1	3,378	0.03%
2023/06/07	5	71.00	0	0.00	72.00	5	3,356	0.15%
2023/06/06	0.2	73.00	1	71.70	71.60	-0.8	3,338	-0.02%
2023/05/29	0.2	71.20	0	0.00	71.60	0.2	3,221	0.00%
2023/05/26	3.3	73.55	9	73.94	71.70	-5.8	3,172	-0.18%
2023/05/25	2.2	77.47	4	77.43	78.10	-1.8	3,065	-0.06%
2023/05/24	0	0.00	1	87.00	83.60	-1	2,971	-0.03%
2023/05/23	9.3	85.38	9	84.84	85.00	0.3	2,890	0.01%
2023/05/22	9	83.16	4	81.08	84.40	5	2,823	0.18%
2023/05/19	3	79.23	1	77.50	78.80	2	2,738	0.07%
2023/05/17	0	0.00	3	78.03	77.60	-3	2,697	-0.11%
2023/05/16	1.2	77.19	1	77.60	76.90	0.2	2,686	0.01%
2023/05/15	2	76.15	1	76.20	76.60	1	2,677	0.04%
2023/05/12	2	78.00	8	78.05	76.90	-6	2,674	-0.22%
2023/05/11	2	78.00	8	78.05	77.20	-6	2,682	-0.22%
2023/05/10	0	0.00	2	84.20	81.80	-2	2,623	-0.08%
2023/05/08	2.2	84.04	1	81.40	83.80	1.2	2,552	0.05%
2023/05/05	4	83.93	1	85.20	83.00	3	2,519	0.12%
2023/05/03	2	83.75	29	83.08	82.60	-27	2,522	-1.07%
2023/05/02	11	82.18	0	0.00	82.90	11	2,467	0.45%
2023/04/28	3	78.77	11	78.32	78.90	-8	2,393	-0.33%
2023/04/27	0	0.00	1	79.00	77.70	-1	2,378	-0.04%
2023/04/26	11	75.55	0	0.00	76.10	11	2,353	0.47%
2023/04/25	1	75.60	1	78.40	75.30	0	2,335	0.00%
2023/04/24	1	78.80	0	0.00	78.30	1	2,299	0.04%
2023/04/21	14	80.04	1.1	79.19	79.90	12.9	2,292	0.56%
2023/04/18	5	81.20	4.2	81.22	80.00	0.8	2,177	0.04%
2023/04/17	3	82.80	1.4	82.30	80.90	1.6	2,111	0.08%
2023/04/14	1.6	83.49	0.4	84.20	82.40	1.2	2,025	0.06%
2023/04/13	0.2	82.80	0	0.00	82.80	0.2	1,835	0.01%
2023/04/11	0.2	82.40	0	0.00	81.70	0.2	1,745	0.01%
2023/04/10	0	81.40	0	0.00	82.30	0	1,718	0.00%
2023/04/07	15	81.55	0	0.00	80.60	15	1,682	0.89%
2023/03/31	0	78.50	0.3	77.80	78.30	-0.2	1,632	-0.02%
2023/03/30	0	0.00	22.2	79.34	79.30	-22.2	1,598	-1.39%
2023/03/29	7	80.20	6	80.37	79.60	1	1,576	0.06%
2023/03/28	5	79.84	17	80.02	79.50	-12	1,552	-0.77%
2023/03/27	7	80.79	9	81.57	81.80	-2	1,507	-0.13%
2023/03/24	22.2	77.85	9	80.18	81.40	13.2	1,449	0.91%
2023/03/23	2	77.60	20	78.52	78.00	-18	1,361	-1.32%
2023/03/22	26.2	78.32	4.3	80.21	79.30	21.9	1,312	1.66%
2023/03/21	13	77.23	8	77.65	76.80	5	1,142	0.44%
2023/03/20	3	73.17	1	73.40	72.90	2	871	0.23%
2023/03/16	0	66.20	0	0.00	66.10	0	737	0.00%
2023/03/15	0	66.75	0	0.00	66.40	0	735	0.00%
2023/03/14	0	65.20	0	0.00	64.70	0	733	0.00%
2023/03/13	0	65.73	0	0.00	65.20	0	727	0.00%
2023/03/10	1	66.00	0	0.00	65.90	1	722	0.14%
2023/03/09	0	67.10	0	0.00	66.60	0	715	0.00%
2023/03/08	0	67.00	0	0.00	66.20	0	699	0.00%
2023/03/07	0	67.18	0	0.00	67.10	0	690	0.00%
2023/03/06	1	67.01	1	67.60	67.10	0	677	0.00%
2023/03/03	0	69.35	0	0.00	68.00	0	663	0.00%
2023/03/02	0	69.00	0	0.00	68.70	0	655	0.00%
2023/03/01	0	69.10	0	0.00	69.10	0	648	0.00%
2023/02/24	1	68.50	1	69.90	68.60	0	640	0.00%
2023/02/23	1	70.60	0	0.00	70.50	1	630	0.16%
2023/02/22	1	70.30	0	0.00	70.50	1	614	0.16%
2023/02/21	12	71.59	13	70.94	70.90	-1	591	-0.17%
2023/02/20	2	70.20	3	70.60	70.10	-1	565	-0.18%
2023/02/17	0	68.38	3	68.73	68.60	-3	531	-0.56%
2023/02/16	0	68.00	0	0.00	67.30	0	518	0.00%
2023/02/15	0	68.20	0	0.00	67.30	0	515	0.00%
2023/02/14	1	66.80	1	67.40	67.40	0	501	0.00%
2023/02/13	0	67.33	1	66.40	67.30	-1	497	-0.20%
2023/02/09	3	65.10	1	65.60	65.60	2	475	0.42%
2023/02/08	1	66.70	0	0.00	66.60	1	448	0.22%
2023/02/06	1	67.20	1	67.10	67.20	0	428	0.00%
2023/02/03	2	68.15	3	70.17	68.10	-1	414	-0.24%
2023/02/02	7	70.71	3	70.53	70.20	4	386	1.04%
2023/02/01	0	66.60	0	0.00	68.00	0	330	0.00%
2023/01/31	0	0.00	1	63.00	63.00	-1	291	-0.34%
2023/01/16	0	61.00	0	0.00	61.70	0	300	0.00%
2023/01/06	0	60.63	0	0.00	60.50	0	282	0.00%
2023/01/05	1	60.30	2	61.45	59.40	-1	284	-0.35%
2023/01/04	0	0.00	0.2	59.10	59.30	-0.2	281	-0.07%
2022/12/22	0	56.00	0	0.00	56.20	0	495	0.01%
2022/12/09	0.2	56.90	0	0.00	56.60	0.2	593	0.03%
2022/12/02	0	56.20	0	0.00	56.50	0	572	0.00%
2022/11/28	0	54.25	0	0.00	53.70	0	570	0.00%
2022/11/23	0	52.40	0	0.00	52.30	0	569	0.00%
2022/11/14	0	53.30	0	0.00	53.00	0	577	0.00%
2022/11/02	0	51.00	0	0.00	51.00	0	577	0.00%
2022/10/27	0	51.80	0	0.00	50.40	0	574	0.00%
2022/10/17	0	56.80	0	0.00	56.70	0	541	0.00%
2022/10/05	0	0.00	2	62.70	62.40	-2	503	-0.40%
2022/10/03	2	62.90	5	61.74	61.10	-3	464	-0.65%
2022/09/30	3	61.97	2.1	60.76	62.50	0.9	444	0.21%
2022/09/29	9	61.50	7	61.59	61.60	2	396	0.50%
2022/09/28	1	60.10	0	0.00	57.90	1	324	0.31%
2022/09/27	1	59.20	0	0.00	59.20	1	288	0.35%
2022/09/26	0	0.00	49	58.56	56.50	-49	280	-17.50%
2022/09/23	0	0.00	4	58.85	58.40	-4	277	-1.44%
2022/09/16	0	55.30	0	0.00	55.00	0	294	0.00%
2022/09/13	0.3	54.10	0	0.00	54.50	0.3	306	0.08%
2022/09/06	3	54.13	0	0.00	53.50	3	364	0.82%
2022/09/01	0.3	55.10	0	0.00	55.10	0.3	377	0.07%
2022/08/29	0.3	55.30	0	0.00	54.90	0.3	395	0.06%
2022/08/24	0	0.00	2	57.90	57.20	-2	406	-0.49%
2022/08/23	2	57.35	2	57.30	56.80	0	405	0.00%
2022/08/16	2	56.30	0	0.00	56.30	2	426	0.47%
2022/08/15	0	0.00	2	56.60	56.40	-2	432	-0.46%
2022/08/12	1	55.00	0	0.00	54.90	1	457	0.22%
2022/08/03	1	55.30	0	0.00	55.00	1	579	0.17%
2022/07/26	1	56.80	0	0.00	56.70	1	757	0.13%
2022/07/25	0	0.00	1	58.70	57.90	-1	829	-0.12%
2022/07/22	1	57.40	3	60.23	57.70	-2	928	-0.22%
2022/07/21	0.3	55.61	0	0.00	57.00	0.3	1,258	0.03%
2022/07/18	0	56.00	0	0.00	55.50	0	1,402	0.00%
2022/07/13	0	0.00	1	56.30	56.90	-1	1,463	-0.07%
2022/07/11	0	57.90	0	0.00	57.40	0	1,495	0.00%
2022/07/07	1	56.50	1	55.70	56.30	0	1,495	0.00%
2022/07/04	1	55.50	0	0.00	55.30	1	1,506	0.07%
2022/07/01	0	0.00	1	55.90	55.90	-1	1,522	-0.07%
2022/06/30	1	56.10	1	56.80	57.00	0	1,557	0.00%
2022/06/29	0	0.00	1	58.60	57.40	-1	1,555	-0.06%
2022/06/28	8	59.23	9	59.96	58.00	-1	1,563	-0.06%
2022/06/27	1	58.20	0	0.00	57.80	1	1,543	0.06%
2022/06/23	0	0.00	2	56.50	56.70	-2	1,532	-0.13%
2022/06/22	1	56.80	1	58.40	55.50	0	1,528	0.00%
2022/06/20	1	54.60	0	0.00	54.50	1	1,529	0.07%
2022/06/17	0	0.00	21	55.42	56.00	-21	1,527	-1.37%
2022/06/16	2	56.50	1	56.50	55.20	1	1,524	0.07%
2022/06/15	6	58.43	0	0.00	57.50	6	1,519	0.39%
2022/06/08	0	0.00	1	57.60	57.80	-1	1,460	-0.07%
2022/06/06	4	55.25	4	55.50	55.80	0	1,453	0.00%
2022/06/02	0	0.00	0	54.80	54.60	0	1,451	0.00%
2022/06/01	0	0.00	0.2	54.40	54.30	-0.2	1,453	-0.01%
2022/05/23	0.1	52.00	1	52.00	51.80	-0.9	1,473	-0.06%
2022/05/20	5	53.54	5	53.44	52.50	0	1,470	0.00%
2022/05/18	0.1	52.60	0	0.00	52.80	0.1	1,437	0.01%
2022/05/17	0.1	52.20	0	0.00	52.60	0.1	1,432	0.01%
2022/05/16	1	51.10	1	53.80	51.60	0	1,423	0.00%
2022/05/13	1	53.10	0	0.00	53.10	1	1,401	0.07%
2022/05/09	1	60.70	9	61.31	58.00	-8	1,315	-0.61%
2022/05/06	1	63.30	11	63.79	63.40	-10	1,282	-0.78%
2022/05/05	26	66.89	21	68.34	66.40	5	1,269	0.39%
2022/05/04	21	66.59	0	0.00	66.50	21	1,245	1.69%
2022/05/03	7	68.43	1	69.00	67.00	6	1,229	0.49%
2022/04/29	16	72.01	6.1	72.42	70.00	9.9	1,179	0.84%
2022/04/28	15	70.73	15.5	71.84	70.40	-0.5	1,118	-0.04%
2022/04/27	45.5	69.76	34.3	70.19	72.50	11.2	1,015	1.10%
2022/04/26	10	68.41	95.2	68.68	69.40	-85.2	666	-12.78%
2022/04/25	11	63.54	1	63.20	63.10	10	530	1.89%
2022/04/22	1	65.30	0	0.00	65.30	1	522	0.19%
2022/04/21	1	65.60	1	68.70	65.30	0	522	0.00%
2022/04/20	2	66.65	9	67.21	66.50	-7	512	-1.37%
2022/04/18	1.1	63.61	1	64.80	63.60	0.1	466	0.01%
2022/04/15	8	65.56	10	63.49	63.90	-2	464	-0.43%
2022/04/12	0.4	62.40	0	0.00	62.50	0.4	434	0.09%
2022/04/07	1	63.30	1	65.50	63.00	0	429	0.00%
2022/04/06	1	65.70	6.4	66.09	65.70	-5.4	415	-1.30%
2022/04/01	3	64.10	1	64.00	63.80	2	371	0.54%
2022/03/31	9	64.19	2	64.40	63.00	7	371	1.88%
2022/03/29	0	62.10	0	0.00	62.10	0	358	0.01%
2022/03/25	0	64.50	0	0.00	63.60	0	358	0.00%
2022/03/23	0	0.00	2	63.00	63.10	-2	391	-0.51%
2022/03/21	1	63.80	0	0.00	63.70	1	392	0.25%
2022/03/18	1	64.20	0	0.00	64.30	1	391	0.26%
2022/03/14	0.4	63.70	0	0.00	64.00	0.4	385	0.11%
2022/03/10	0.3	65.10	0	0.00	64.30	0.3	387	0.09%
2022/03/08	1	63.10	1	63.00	62.60	0	393	0.00%
2022/03/04	0	0.00	2	67.60	66.10	-2	385	-0.52%
2022/03/03	2	68.20	0.2	68.40	67.90	1.8	384	0.47%
2022/03/01	0.1	67.69	0	0.00	67.70	0.1	383	0.03%
2022/02/24	0.3	66.90	11	66.40	66.10	-10.7	379	-2.81%
2022/02/23	1.2	67.06	2.3	68.62	68.90	-1.1	369	-0.30%
2022/02/22	0	0.00	15	64.97	65.60	-15	350	-4.28%
2022/02/21	1	66.80	1	66.30	66.70	0	352	0.00%
2022/02/18	1	65.80	10	66.55	65.80	-9	351	-2.56%
2022/02/17	1	65.50	0	0.00	65.10	1	350	0.29%
2022/02/10	3	66.10	3	66.00	66.20	0	359	0.00%
2022/02/07	2	64.20	3.5	65.41	65.90	-1.5	350	-0.43%
2022/01/21	0	0.00	0.2	64.30	64.30	-0.2	342	-0.07%
2022/01/20	2	63.70	0	0.00	63.60	2	343	0.58%
2022/01/19	1	62.40	0	0.00	62.80	1	342	0.29%
2022/01/13	0	0.00	0.1	64.70	63.70	-0.1	348	-0.04%
2022/01/11	0.1	63.00	0	0.00	63.00	0.1	345	0.03%
2022/01/10	0	0.00	1	64.00	63.90	-1	344	-0.29%
2022/01/07	1	63.10	2	63.50	62.80	-1	342	-0.29%
2022/01/05	0	0.00	1	64.30	63.70	-1	344	-0.29%
2022/01/04	0	0.00	0.3	63.70	64.00	-0.3	343	-0.09%
2021/12/22	1	61.00	1	61.40	61.40	0	544	0.00%
2021/12/20	0	0.00	2	62.90	61.90	-2	538	-0.37%
2021/12/17	16	62.89	1	63.40	61.40	15	522	2.87%
2021/12/16	4	60.60	4	61.23	61.40	0	502	0.00%
2021/12/14	1.1	61.09	0	0.00	61.40	1.1	508	0.22%
2021/12/13	0.1	61.30	0	0.00	61.40	0.1	511	0.03%
2021/12/10	0	61.30	0	0.00	61.30	0	512	0.01%
2021/12/08	0	0.00	1	61.20	60.90	-1	512	-0.19%
2021/12/07	1	60.70	0	0.00	60.90	1	512	0.20%
2021/12/03	1	60.40	2	60.80	60.90	-1	516	-0.19%
2021/12/02	0	0.00	8	60.44	61.00	-8	511	-1.56%
2021/12/01	0	61.30	0	0.00	61.10	0	509	0.00%
2021/11/30	0.3	61.40	0	0.00	61.10	0.3	511	0.07%
2021/11/29	0	0.00	1	60.50	61.00	-1	515	-0.19%
2021/11/26	0	0.00	9	61.20	62.00	-9	514	-1.75%
2021/11/24	0	0.00	1	62.90	62.80	-1	512	-0.20%
2021/11/22	2	63.10	0	0.00	63.10	2	520	0.38%
2021/11/18	0	64.30	0	0.00	64.30	0	520	0.00%
2021/11/16	0.1	63.60	0	0.00	63.60	0.1	522	0.03%
2021/11/10	0	0.00	0	63.10	63.10	0	540	0.00%
2021/11/09	0.1	63.20	0	0.00	63.50	0.1	542	0.02%
2021/11/02	0.3	63.60	0	0.00	63.60	0.3	546	0.06%
2021/11/01	0.1	65.20	0	0.00	65.20	0.1	544	0.02%
2021/10/29	0.1	65.10	1	66.00	64.10	-0.9	542	-0.17%
2021/10/28	2	64.50	1	64.20	65.00	1	538	0.19%
2021/10/27	0	0.00	0.5	63.50	63.40	-0.5	526	-0.10%
2021/10/22	0.1	63.60	0	0.00	63.50	0.1	537	0.02%
2021/10/21	6	64.60	0	0.00	64.60	6	537	1.12%
2021/10/20	0	0.00	2	66.20	65.50	-2	535	-0.37%
2021/10/18	1	65.70	0	0.00	65.70	1	536	0.19%
2021/10/15	0.1	65.50	0	0.00	65.70	0.1	551	0.02%
2021/10/14	1	65.00	0	0.00	65.50	1	560	0.18%
2021/10/13	0	0.00	1	66.80	66.30	-1	599	-0.17%
2021/10/07	0	0.00	1	67.00	67.40	-1	592	-0.17%
2021/10/06	0	0.00	4.2	66.83	66.30	-4.2	585	-0.71%
2021/10/05	2	63.55	1	65.00	63.40	1	545	0.18%
2021/10/04	3.2	64.45	1	65.90	64.40	2.2	541	0.40%
2021/10/01	17	67.72	17.3	67.73	65.30	-0.3	530	-0.06%
2021/09/30	4	67.13	10	66.88	67.00	-6	472	-1.27%
2021/09/29	0	63.30	4	62.98	62.60	-4	447	-0.89%
2021/09/28	1	61.50	0	0.00	61.10	1	448	0.22%
2021/09/22	1	61.60	0	0.00	60.90	1	478	0.21%
2021/09/17	1	62.00	0	0.00	62.50	1	479	0.21%
2021/09/16	8	62.55	0	0.00	62.20	8	481	1.66%
2021/09/15	18	63.10	0	0.00	62.90	18	480	3.74%
2021/09/14	23	63.59	0	0.00	63.50	23	485	4.74%
2021/09/10	1	63.90	0	0.00	63.70	1	512	0.20%
2021/09/08	0	0.00	1	64.00	62.80	-1	527	-0.19%
2021/09/06	3	65.03	0	0.00	64.50	3	560	0.53%
2021/09/03	1	64.90	0	0.00	64.90	1	572	0.17%
2021/09/01	1	66.60	0	0.00	66.80	1	581	0.17%
2021/08/26	3	66.90	2	66.50	66.50	1	623	0.16%
2021/08/25	0	0.00	0.1	65.30	65.30	-0.1	625	-0.01%
2021/08/23	0.1	64.70	1	65.00	64.70	-0.9	646	-0.13%
2021/08/20	1	64.00	0.4	64.50	64.00	0.6	658	0.09%
2021/08/19	1	66.30	1	65.00	64.90	0	659	0.00%
2021/08/13	0	0.00	0.2	69.30	69.00	-0.2	677	-0.04%
2021/08/06	0.6	73.84	1	72.90	72.80	-0.4	848	-0.04%
2021/08/05	1	73.30	0	0.00	72.50	1	908	0.11%
2021/08/04	0	72.20	0	0.00	72.50	0	1,042	0.00%
2021/07/30	0	0.00	3	71.10	70.90	-3	1,319	-0.23%
2021/07/29	3	71.10	1	71.10	71.20	2	1,419	0.14%
2021/07/28	0	0.00	5	72.20	71.10	-5	1,460	-0.34%
2021/07/27	0	0.00	3	73.33	72.50	-3	1,579	-0.19%
2021/07/23	1	73.50	0	0.00	73.10	1	1,881	0.05%
2021/07/22	1	73.00	1	73.10	72.60	0	1,894	0.00%
2021/07/21	1	72.50	0	0.00	72.60	1	1,933	0.05%
2021/07/19	3	75.77	32.2	75.19	75.90	-29.2	2,003	-1.46%
2021/07/16	1	72.80	1	73.40	72.80	0	1,988	0.00%
2021/07/15	1	72.50	0	0.00	73.00	1	2,001	0.05%
2021/07/14	2	72.65	2	72.80	72.40	0	2,015	0.00%
2021/07/13	0.1	72.70	0	0.00	72.70	0.1	2,036	0.01%
2021/07/12	1.1	74.23	0	0.00	73.30	1.1	2,048	0.05%
2021/07/09	1	73.70	1	73.50	73.40	0	2,054	0.00%
2021/07/08	0	0.00	3	74.20	73.70	-3	2,108	-0.14%
2021/07/07	2	74.35	3	74.43	74.20	-1	2,126	-0.05%
2021/07/06	6	75.47	4.2	75.42	75.20	1.8	2,141	0.09%
2021/07/05	2.1	73.43	6	73.53	74.40	-3.9	2,128	-0.18%
2021/07/01	6	73.27	3	73.37	72.80	3	2,125	0.14%
2021/06/30	1	72.90	1	73.50	72.70	0	2,117	0.00%
2021/06/29	1	72.80	1	73.70	72.70	0	2,114	0.00%
2021/06/28	2	73.35	0	0.00	73.20	2	2,120	0.09%
2021/06/25	0	0.00	1	74.20	73.50	-1	2,123	-0.05%
2021/06/24	0	0.00	1	73.80	73.80	-1	2,124	-0.05%
2021/06/23	2.1	73.70	0	0.00	73.70	2.1	2,129	0.10%
2021/06/22	1.1	73.56	1	73.70	73.10	0.1	2,135	0.01%
2021/06/21	0	0.00	1	72.40	72.10	-1	2,138	-0.05%
2021/06/18	0	0.00	1	74.50	73.90	-1	2,137	-0.05%
2021/06/17	1	75.70	2	74.80	74.30	-1	2,147	-0.05%
2021/06/16	34	76.00	7.2	75.47	74.80	26.8	2,164	1.24%
2021/06/15	0.2	73.50	3	73.60	73.50	-2.8	2,147	-0.13%
2021/06/11	11	72.22	0	0.00	72.90	11	2,156	0.51%
2021/06/10	2	71.70	3	72.10	72.20	-1	2,158	-0.05%
2021/06/09	1	71.70	1	72.20	72.10	0	2,160	0.00%
2021/06/08	1	71.70	0	0.00	71.70	1	2,194	0.05%
2021/06/07	12	71.53	2	71.35	71.50	10	2,217	0.45%
2021/06/04	4	74.43	2	74.00	73.30	2	2,218	0.09%
2021/06/03	0	0.00	2.3	73.34	73.30	-2.3	2,209	-0.10%
2021/06/02	3	74.00	5	74.38	73.60	-2	2,212	-0.09%
2021/06/01	3	73.63	0	0.00	74.10	3	2,204	0.14%
2021/05/31	3	73.27	8	73.61	72.80	-5	2,203	-0.23%
2021/05/28	1	73.00	2	72.85	72.40	-1	2,201	-0.05%
2021/05/25	0	0.00	1	73.70	72.20	-1	2,193	-0.05%
2021/05/24	2	71.80	0	0.00	71.90	2	2,190	0.09%
2021/05/21	3	71.83	3	72.20	71.80	0	2,194	0.00%
2021/05/20	2	72.45	2	71.95	70.80	0	2,197	0.00%
2021/05/19	4	72.68	4	72.80	74.50	0	2,181	0.00%
2021/05/18	4	70.40	18	70.97	71.90	-14	2,166	-0.65%
2021/05/17	5	69.34	0	0.00	68.40	5	2,149	0.23%
2021/05/14	5	76.20	7	76.03	75.90	-2	2,092	-0.10%
2021/05/13	4	76.13	10	76.09	75.20	-6	2,060	-0.29%
2021/05/12	0	0.00	8	84.32	78.60	-8	2,006	-0.40%
2021/05/11	30	88.56	50	88.06	83.80	-20	1,876	-1.07%
2021/05/10	9	87.84	13	87.15	89.30	-4	1,775	-0.23%
2021/05/07	7	85.14	1	86.70	85.00	6	1,674	0.36%
2021/05/06	27	85.68	10	84.70	86.30	17	1,615	1.05%
2021/05/04	2	84.90	29	83.16	81.90	-27	1,479	-1.83%
2021/05/03	28	88.30	5	88.20	87.70	23	1,366	1.68%
2021/04/29	9	85.10	7	84.83	85.30	2	1,140	0.18%
2021/04/28	0	0.00	2.1	82.97	82.10	-2.1	1,087	-0.19%
2021/04/27	14	83.03	0	0.00	82.80	14	1,096	1.28%
2021/04/26	35.1	85.21	1	85.40	85.00	34.1	1,062	3.21%
2021/04/23	5	82.40	2	82.55	82.70	3	995	0.30%
2021/04/22	0.3	80.20	0	0.00	80.60	0.3	998	0.03%
2021/04/20	0.3	82.50	0.9	82.00	82.30	-0.6	983	-0.06%
2021/04/19	3	82.30	17	82.16	83.00	-14	987	-1.42%
2021/04/16	4	80.35	2	81.10	80.80	2	966	0.21%
2021/04/14	6	80.78	4	80.80	77.70	2	960	0.21%
2021/04/13	2	81.50	0	0.00	80.00	2	926	0.22%
2021/04/12	0	0.00	2	81.85	82.20	-2	936	-0.21%
2021/04/06	0	0.00	1	80.50	80.50	-1	909	-0.11%
2021/03/31	0	0.00	1	79.60	80.00	-1	903	-0.11%
2021/03/30	3	78.67	0	0.00	79.50	3	898	0.33%
2021/03/26	2	77.75	0	0.00	78.00	2	910	0.22%
2021/03/25	0	0.00	5	78.12	78.10	-5	917	-0.55%
2021/03/24	2	77.35	0	0.00	77.00	2	918	0.22%
2021/03/23	3	78.63	4	78.30	78.60	-1	911	-0.11%
2021/03/22	1	78.70	1	78.90	78.90	0	911	0.00%
2021/03/19	1	80.30	4	80.40	80.20	-3	913	-0.33%
2021/03/18	0	0.00	2	81.90	81.90	-2	908	-0.22%
2021/03/16	2	82.45	0	0.00	82.40	2	942	0.21%
2021/03/15	3	83.30	0	0.00	83.30	3	941	0.32%
2021/03/12	14	83.91	11	83.69	84.00	3	940	0.32%
2021/03/11	8	82.64	0	0.00	82.80	8	927	0.86%
2021/03/10	1	81.10	0	0.00	80.90	1	930	0.11%
2021/03/09	1	81.00	0	0.00	80.90	1	949	0.11%
2021/03/04	0	0.00	10	80.80	81.10	-10	1,158	-0.86%
2021/03/03	12	83.33	1	81.90	82.10	11	1,173	0.94%
2021/02/19	0	0.00	68.1	81.26	81.90	-68.1	1,401	-4.86%
2021/02/17	0.1	80.50	0	0.00	80.50	0.1	1,461	0.01%
2021/02/04	0	0.00	1.1	78.50	77.30	-1.1	1,489	-0.07%
2021/02/03	0	0.00	2	78.50	77.30	-2	1,500	-0.13%
2021/02/01	0.1	76.20	0	0.00	76.60	0.1	1,548	0.01%
2021/01/29	2	77.65	0	0.00	77.80	2	1,566	0.13%
2021/01/28	2	77.70	0	0.00	77.80	2	1,599	0.13%
2021/01/27	1	79.50	0	0.00	79.30	1	1,629	0.06%
2021/01/25	5	81.40	0	0.00	80.30	5	1,668	0.30%
2021/01/22	0	0.00	6	78.27	78.30	-6	1,684	-0.36%
2021/01/19	0	0.00	0.1	80.30	79.30	-0.1	1,704	-0.01%
2021/01/18	2	75.90	2	76.65	78.70	0	1,718	0.00%
2021/01/15	12	78.46	0	0.00	78.20	12	1,751	0.69%
2021/01/14	8	79.99	0	0.00	80.10	8	1,769	0.45%
2021/01/13	8	80.63	0.1	81.00	80.50	7.9	1,781	0.44%
2021/01/11	0	0.00	1.3	83.31	83.30	-1.3	1,811	-0.07%
2021/01/08	1.2	82.48	1	82.90	83.10	0.2	1,844	0.01%
2021/01/07	1	82.90	1	83.30	83.30	0	1,926	0.00%
2021/01/05	2	83.90	4	83.88	84.40	-2	2,221	-0.09%
2020/12/31	0	0.00	1.5	82.34	82.40	-1.5	2,325	-0.06%
2020/12/30	1	82.00	0.1	82.40	82.10	0.9	2,449	0.04%
2020/12/29	2	82.55	0	0.00	81.40	2	2,544	0.08%
2020/12/24	1	82.20	0	0.00	82.10	1	2,582	0.04%
2020/12/23	0	0.00	1	81.00	80.80	-1	2,596	-0.04%
2020/12/21	1	81.80	0	0.00	81.80	1	2,772	0.04%
2020/12/18	0	0.00	1	81.10	81.10	-1	2,785	-0.04%
2020/12/16	0	0.00	0	81.60	81.20	0	2,830	0.00%
2020/12/15	1	81.10	1	80.90	80.80	0	2,856	0.00%
2020/12/14	1	81.60	0	0.00	81.70	1	2,896	0.03%
2020/12/11	12	84.08	4.2	84.68	83.00	7.8	3,045	0.26%
2020/12/10	1	87.40	2	87.90	86.60	-1	3,081	-0.03%
2020/12/09	1	86.50	3	86.67	86.20	-2	3,112	-0.06%
2020/12/08	3	85.83	1	86.00	85.90	2	3,215	0.06%
2020/12/07	2	85.80	0	0.00	85.90	2	3,343	0.06%
2020/12/04	0	0.00	0.2	87.30	87.30	-0.2	3,464	-0.01%
2020/12/03	8	86.26	5	86.70	86.40	3	3,549	0.08%
2020/12/02	7	87.26	0	0.00	86.30	7	3,733	0.19%
2020/12/01	4.1	87.47	1	86.90	88.40	3.1	3,803	0.08%
2020/11/30	15	89.69	86	90.27	89.30	-71	3,889	-1.83%
2020/11/27	4	93.45	3	93.87	93.30	1	3,861	0.03%
2020/11/26	2	94.65	0	0.00	93.40	2	4,031	0.05%
2020/11/25	5	95.02	3.2	95.11	94.30	1.8	4,254	0.04%
2020/11/24	1	93.70	1	93.50	93.20	0	4,259	0.00%
2020/11/23	5	91.70	1	93.20	93.00	4	4,390	0.09%
2020/11/20	25	91.40	0	0.00	91.80	25	4,459	0.56%
2020/11/19	25	93.76	7	95.26	93.00	18	4,609	0.39%
2020/11/17	1	94.10	3	93.23	93.00	-2	4,864	-0.04%
2020/11/16	9	92.38	7	93.26	94.10	2	5,028	0.04%
2020/11/13	0	0.00	2	90.45	91.00	-2	5,190	-0.04%
2020/11/12	10.3	89.12	0.1	90.80	90.50	10.1	5,480	0.18%
2020/11/11	2	92.70	0	0.00	92.10	2	5,522	0.04%
2020/11/10	16	93.15	0	0.00	91.00	16	5,648	0.28%
2020/11/09	30	93.93	1	94.10	94.10	29	5,726	0.51%
2020/11/06	25	93.39	0	0.00	93.70	25	5,907	0.42%
2020/11/05	12	93.26	2	93.90	92.30	10	6,164	0.16%
2020/11/04	0	0.00	0.2	92.70	92.80	-0.2	6,372	0.00%
2020/11/03	1	90.60	4	90.33	90.90	-3	6,480	-0.05%
2020/11/02	2	88.80	18	88.89	88.60	-16	6,536	-0.24%
2020/10/30	0	0.00	2	92.70	91.50	-2	6,560	-0.03%
2020/10/29	2	91.90	1	92.10	92.20	1	6,594	0.02%
2020/10/28	3	94.87	75	95.68	93.50	-72	6,658	-1.08%
2020/10/27	0	0.00	0.1	95.00	94.50	-0.1	6,711	0.00%
2020/10/26	0	0.00	2	96.35	94.80	-2	6,969	-0.03%
2020/10/23	19	96.20	4	94.96	96.50	15	7,258	0.21%
2020/10/22	3	92.80	3	93.20	93.80	0	7,314	0.00%
2020/10/21	3	93.73	0	0.00	92.20	3	7,354	0.04%
2020/10/20	0	0.00	1	95.20	93.50	-1	7,493	-0.01%
2020/10/19	1	96.70	3	97.40	96.30	-2	7,627	-0.03%
2020/10/16	1	96.70	2	98.00	96.70	-1	7,981	-0.01%
2020/10/15	7	98.86	4	99.73	97.70	3	8,134	0.04%
2020/10/14	21	98.77	20	98.99	99.90	1	8,139	0.01%
2020/10/13	8	99.08	6	99.07	96.80	2	8,194	0.02%
2020/10/12	18	97.04	20	97.60	97.70	-2	8,167	-0.02%
2020/10/07	9	96.53	22	96.95	95.30	-13	8,320	-0.16%
2020/10/06	2	95.40	12	94.28	94.40	-10	8,318	-0.12%
2020/10/05	1	91.10	2	89.45	91.10	-1	8,335	-0.01%
2020/09/30	5	88.74	0	0.00	88.70	5	8,371	0.06%
2020/09/29	7	89.83	0	0.00	88.90	7	8,408	0.08%
2020/09/28	1	88.50	0	0.00	89.10	1	8,407	0.01%
2020/09/25	16	89.13	8	90.50	89.00	8	8,408	0.10%
2020/09/24	8	90.23	18	90.67	89.50	-10	8,303	-0.12%
2020/09/23	5	92.08	0	0.00	92.00	5	8,234	0.06%
2020/09/22	8	92.21	2	92.90	92.30	6	8,210	0.07%
2020/09/21	10	93.99	3	94.17	94.00	7	8,174	0.09%
2020/09/18	10	93.20	1	94.20	93.30	9	8,143	0.11%
2020/09/17	25	92.69	9	93.60	92.20	16	8,103	0.20%
2020/09/16	13	93.81	2	93.65	92.80	11	8,043	0.14%
2020/09/15	9	98.28	10	98.78	96.80	-1	7,878	-0.01%
2020/09/14	9	98.82	4	99.10	99.10	5	7,810	0.06%
2020/09/11	7	99.77	2	102.75	99.60	5	7,754	0.06%
2020/09/10	7	102.29	7	103.07	102.00	0	7,638	0.00%
2020/09/09	6	100.42	17	101.38	101.50	-11	7,499	-0.15%
2020/09/08	13	98.30	4	97.85	97.70	9	7,354	0.12%
2020/09/07	19.2	103.67	12	103.08	100.50	7.2	7,244	0.10%
2020/09/04	17	100.21	4	100.75	99.60	13	7,030	0.18%
2020/09/03	25	103.82	16	106.09	103.00	9	6,922	0.13%
2020/09/02	12	103.17	11	103.09	104.50	1	6,769	0.01%
2020/09/01	8	103.50	20	106.18	101.50	-12	6,685	-0.18%
2020/08/31	21	104.71	34	104.01	104.00	-13	6,501	-0.20%
2020/08/28	7	98.89	4	99.93	98.90	3	6,219	0.05%
2020/08/27	15	100.49	8	101.54	99.40	7	6,151	0.11%
2020/08/26	3	101.67	4	102.88	102.50	-1	6,003	-0.02%
2020/08/25	18	104.31	4	103.75	101.50	14	5,911	0.24%
2020/08/24	14	98.60	21	99.27	100.00	-7	5,731	-0.12%
2020/08/21	37	97.21	5	98.50	99.00	32	5,566	0.57%
2020/08/20	17	96.05	24	98.77	94.60	-7	5,408	-0.13%
2020/08/19	14	103.18	114	105.61	104.00	-100	5,207	-1.92%	大賣/
2020/08/18	123	107.09	19	105.16	106.50	104	5,003	2.08%	大買/鉅額交易
2020/08/17	1	99.50	6	98.43	98.40	-5	4,707	-0.11%
2020/08/14	21	97.21	9	97.91	97.30	12	4,627	0.26%
2020/08/13	5	94.56	2	97.65	95.00	3	4,488	0.07%
2020/08/12	20	97.01	12	99.03	96.20	8	4,385	0.18%
2020/08/11	16.1	100.69	30	99.87	101.50	-13.9	4,175	-0.33%
2020/08/10	23	97.88	43	97.70	96.10	-20	3,893	-0.51%
2020/08/07	3	94.77	14	95.54	93.00	-11	3,656	-0.30%
2020/08/06	8	92.18	17	92.70	93.30	-9	3,516	-0.26%
2020/08/05	12	93.22	5	92.92	92.90	7	3,448	0.20%
2020/08/04	8	94.10	8	93.23	94.10	0	3,403	0.00%
2020/08/03	29	93.27	7	93.91	92.20	22	3,349	0.66%
2020/07/31	8	93.76	1	93.10	92.90	7	3,280	0.21%
2020/07/30	9	96.74	17	96.88	94.60	-8	3,238	-0.25%
2020/07/29	51	94.73	19	93.83	94.40	32	3,020	1.06%
2020/07/28	9	89.47	10	91.41	88.80	-1	2,709	-0.04%
2020/07/27	7	91.06	0	0.00	90.20	7	2,617	0.27%
2020/07/24	9	91.50	11	91.80	93.00	-2	2,538	-0.08%
2020/07/23	5	93.28	11	93.89	93.00	-6	2,386	-0.25%
2020/07/22	23	91.52	27	91.29	91.90	-4	2,216	-0.18%
2020/07/21	15	84.66	6	85.03	86.50	9	1,839	0.49%
2020/07/20	6	80.83	4	80.85	80.00	2	1,649	0.12%
2020/07/17	7	85.66	15	86.29	82.90	-8	1,560	-0.51%
2020/07/16	10	82.70	8	83.03	84.90	2	1,372	0.15%
2020/07/15	4	81.05	13.9	81.60	78.70	-9.9	1,234	-0.80%
2020/07/14	2.4	75.67	0	0.00	76.30	2.4	1,010	0.24%
2020/07/13	13	78.05	15	77.48	77.70	-2	978	-0.20%
2020/07/10	12	71.94	20	72.87	74.40	-8	859	-0.93%
2020/07/09	1	72.40	5	70.46	69.30	-4	746	-0.54%
2020/07/08	0	0.00	8	67.35	70.70	-8	691	-1.16%
2020/07/07	4.1	63.13	14	63.97	64.40	-9.9	651	-1.51%
2020/07/06	5.5	65.99	2	65.90	66.00	3.5	635	0.54%
2020/07/03	0	0.00	5	63.64	64.90	-5	615	-0.81%
2020/07/02	1	62.50	3	63.17	62.50	-2	598	-0.33%
2020/06/30	0	0.00	1	60.50	60.40	-1	590	-0.17%
2020/06/29	1	60.10	0	0.00	60.10	1	591	0.17%
2020/06/23	0	0.00	2	60.10	60.30	-2	596	-0.34%
2020/06/22	0	0.00	1	60.80	60.50	-1	595	-0.17%
2020/06/18	1	60.40	0	0.00	60.50	1	606	0.16%
2020/06/17	2	60.65	0	0.00	60.60	2	604	0.33%
2020/06/16	0	0.00	1	60.60	60.50	-1	610	-0.16%
2020/06/12	1	59.80	0	0.00	60.10	1	645	0.15%
2020/06/11	1	62.00	0	0.00	60.70	1	653	0.15%
2020/06/09	0	0.00	1	62.70	62.90	-1	690	-0.14%
2020/06/08	2	64.04	2	64.40	63.10	0	710	0.00%
2020/06/02	0	0.00	3	60.90	60.60	-3	723	-0.41%
2020/06/01	0	0.00	1	60.60	60.10	-1	726	-0.14%
2020/05/29	1	59.80	0	0.00	60.10	1	729	0.14%
2020/05/28	2	60.80	1	61.50	60.00	1	732	0.14%
2020/05/27	3	61.57	3	61.77	61.60	0	721	0.00%
2020/05/26	1	60.70	2	61.25	60.90	-1	731	-0.14%
2020/05/25	0	0.00	2	60.10	60.20	-2	747	-0.27%
2020/05/22	2	60.05	0	0.00	59.30	2	756	0.26%
2020/05/21	1	60.40	3	61.03	60.40	-2	760	-0.26%
2020/05/20	1	60.10	1	60.40	59.70	0	763	0.00%
2020/05/19	3	61.03	3	61.40	61.00	0	772	0.00%
2020/05/18	5	60.94	2	61.15	60.40	3	776	0.39%
2020/05/15	3	58.90	4	59.88	59.30	-1	779	-0.13%
2020/05/14	5	60.70	7	60.87	59.30	-2	777	-0.26%
2020/05/13	2	61.15	2	61.35	61.60	0	769	0.00%
2020/05/12	6	61.78	4	62.00	60.80	2	776	0.26%
2020/05/11	10	62.87	11	62.60	62.30	-1	775	-0.13%
2020/05/08	1	62.30	0	0.00	62.10	1	773	0.13%
2020/05/07	2	63.65	0	0.00	62.80	2	777	0.26%
2020/05/06	14	63.68	12	64.26	63.10	2	778	0.26%
2020/05/05	20	65.55	5	66.00	65.90	15	736	2.04%
2020/04/30	3	62.37	3	62.63	61.90	0	700	0.00%
2020/04/29	1	62.20	1	62.40	62.10	0	722	0.00%
2020/04/28	1	61.30	1.9	61.84	62.50	-0.9	738	-0.13%
2020/04/27	2	61.20	2	61.45	61.20	0	764	0.00%
2020/04/22	1	60.20	3	60.40	60.70	-2	781	-0.26%
2020/04/21	6	59.77	4	60.10	59.00	2	794	0.25%
2020/04/17	0	0.00	4	59.35	59.90	-4	851	-0.47%
2020/04/16	1	53.20	2	54.75	57.00	-1	845	-0.12%
2020/04/15	0.1	53.80	0.2	53.80	53.60	-0.1	847	-0.01%
2020/04/14	0.2	53.50	0	0.00	53.40	0.2	889	0.02%
2020/04/08	0	0.00	3	52.20	52.20	-3	938	-0.32%
2020/03/27	1	51.70	0	0.00	51.00	1	991	0.10%
2020/03/26	0	0.00	2	52.00	51.70	-2	1,005	-0.20%
2020/03/20	0.4	52.30	0	0.00	52.00	0.4	1,072	0.04%
2020/03/17	1	50.90	5	51.20	50.20	-4	1,056	-0.38%
2020/03/13	2.3	51.02	5	50.86	53.00	-2.7	1,044	-0.26%
2020/03/12	2	55.65	2	55.25	55.20	0	1,015	0.00%
2020/03/11	4	59.30	1	59.70	58.50	3	996	0.30%
2020/03/10	1	55.50	1	56.30	57.40	0	989	0.00%
2020/03/09	1	56.10	1	56.70	56.70	0	983	0.00%
2020/03/06	2	60.15	0	0.00	59.10	2	984	0.20%
2020/03/05	1	61.30	0	0.00	61.20	1	987	0.10%
2020/03/03	1	61.20	0	0.00	60.50	1	991	0.10%
2020/03/02	2	59.85	1	61.10	61.00	1	991	0.10%
2020/02/27	1	61.40	3	61.27	60.70	-2	988	-0.20%
2020/02/26	1	61.60	2	61.55	61.50	-1	976	-0.10%
2020/02/25	1	59.20	1	59.00	60.30	0	969	0.00%
2020/02/24	0	0.00	1	59.60	59.40	-1	970	-0.10%
2020/02/21	0	0.00	1.3	59.62	59.90	-1.3	974	-0.13%
2020/02/19	0	62.70	0	0.00	58.90	0	974	0.00%
2020/02/14	0	0.00	1	57.90	57.80	-1	1,061	-0.09%
2020/02/13	1	57.40	0	0.00	58.00	1	1,240	0.08%
2020/02/12	1	57.20	0	0.00	57.80	1	1,244	0.08%
2020/01/31	1	57.60	0	0.00	57.90	1	1,467	0.07%
2020/01/30	0.3	57.80	0	0.00	57.70	0.3	1,478	0.02%
2020/01/17	1	64.10	0	0.00	63.50	1	1,493	0.07%
2020/01/16	0	0.00	4.1	63.90	64.00	-4.1	1,503	-0.27%
2020/01/15	0	0.00	1	64.00	63.60	-1	1,528	-0.07%
2020/01/14	1	64.20	2	63.85	64.00	-1	1,577	-0.06%
2020/01/13	6	62.08	4	64.33	61.30	2	1,569	0.13%
2020/01/10	0	0.00	5	60.68	61.40	-5	1,554	-0.32%
2020/01/09	0	0.00	1	58.50	59.30	-1	1,578	-0.06%
2020/01/08	3	56.87	0	0.00	56.80	3	1,599	0.19%
2020/01/07	2	59.40	0	0.00	59.10	2	1,609	0.12%
2020/01/06	1	61.60	0	0.00	61.30	1	1,622	0.06%
2020/01/03	4	61.53	0	0.00	61.40	4	1,619	0.25%
2020/01/02	0	0.00	1	62.90	62.80	-1	1,625	-0.06%
2019/12/30	1	62.40	0	0.00	62.30	1	1,657	0.06%
2019/12/23	0	0.00	1	64.00	64.00	-1	1,680	-0.06%
2019/12/20	0	0.00	3	64.93	64.10	-3	1,684	-0.18%
2019/12/19	2	63.00	2	63.30	62.70	0	1,655	0.00%
2019/12/11	0.1	62.50	0	0.00	61.80	0.1	1,757	0.01%
2019/12/09	1	61.90	0	0.00	62.10	1	1,766	0.06%
2019/12/06	0	0.00	1.5	62.56	62.10	-1.5	1,799	-0.08%
2019/12/05	1	62.30	0	0.00	62.00	1	1,821	0.05%
2019/12/03	0	0.00	4	63.63	63.80	-4	1,827	-0.22%
2019/11/26	0	0.00	2	64.40	63.60	-2	1,850	-0.11%
2019/11/22	0	0.00	11	63.55	63.80	-11	1,881	-0.58%
2019/11/21	0.2	62.50	0	0.00	62.50	0.2	1,873	0.01%
2019/11/14	0	0.00	1	64.60	65.00	-1	1,900	-0.05%
2019/11/13	1	63.40	2	63.60	64.20	-1	1,897	-0.05%
2019/11/12	12	67.42	15	67.99	64.40	-3	1,837	-0.16%
2019/11/05	1	65.00	0	0.00	65.00	1	1,643	0.06%
2019/11/04	7	63.97	2	64.85	64.30	5	1,647	0.30%
2019/11/01	10	65.40	0	0.00	65.50	10	1,636	0.61%
2019/10/31	4	66.48	11	66.15	65.20	-7	1,655	-0.42%
2019/10/30	22	68.96	24	68.50	68.30	-2	1,621	-0.12%
2019/10/29	3	64.37	1	64.20	64.00	2	1,495	0.13%
2019/10/28	1	63.90	2.1	64.51	64.70	-1.1	1,488	-0.07%
2019/10/25	0	0.00	1	63.70	62.90	-1	1,457	-0.07%
2019/10/23	18	63.72	0.1	62.70	62.50	17.9	1,461	1.22%
2019/10/22	1	62.30	0	0.00	62.30	1	1,438	0.07%
2019/10/18	1	62.64	2	63.65	63.60	-1	1,395	-0.07%
2019/10/17	1	62.70	2	62.20	62.60	-1	1,404	-0.07%
2019/10/16	1	60.49	1	60.10	60.00	0	1,414	0.00%
2019/10/15	1	59.20	1	58.80	60.00	0	1,448	0.00%
2019/10/14	0	0.00	1	58.20	58.20	-1	1,447	-0.07%
2019/10/04	9	55.67	8	55.20	55.20	1	1,384	0.07%
2019/10/03	0	0.00	1	55.60	55.90	-1	1,351	-0.07%
2019/10/02	0.1	56.40	2	56.50	56.40	-1.9	1,353	-0.14%
2019/10/01	1	54.30	4	54.60	56.40	-3	1,362	-0.22%
2019/09/27	0	0.00	5	54.38	54.20	-5	1,362	-0.37%
2019/09/26	0	0.00	1	55.90	55.00	-1	1,371	-0.07%
2019/09/25	0	0.00	3	56.10	56.00	-3	1,367	-0.22%
2019/09/24	2.2	55.72	4	54.60	55.60	-1.8	1,365	-0.13%
2019/09/20	0	0.00	1	55.30	54.80	-1	1,329	-0.08%
2019/09/19	1	54.80	20.5	54.82	54.80	-19.5	1,303	-1.50%
2019/09/18	8	53.68	13	53.78	53.70	-5	1,272	-0.39%
2019/09/17	6	52.27	16	52.16	52.10	-10	1,275	-0.78%
2019/09/16	6	52.70	5	53.24	52.20	1	1,301	0.08%
2019/09/12	8	52.43	0	0.00	52.50	8	1,292	0.62%
2019/09/11	0	0.00	17	52.99	52.40	-17	1,309	-1.30%
2019/09/10	26	52.23	25	52.61	51.60	1	1,301	0.08%
2019/09/09	3	52.10	0	0.00	53.00	3	1,272	0.24%
2019/09/06	5	51.18	0	0.00	51.20	5	1,264	0.40%
2019/09/05	10.1	51.67	2	51.95	51.60	8.1	1,267	0.64%
2019/09/04	19	51.48	4	51.40	51.90	15	1,294	1.16%
2019/09/03	0	0.00	15	51.62	50.80	-15	1,297	-1.16%
2019/09/02	0	0.00	1	50.00	50.10	-1	1,298	-0.08%
2019/08/30	0.1	49.00	10	49.02	48.85	-9.9	1,333	-0.74%
2019/08/29	2	47.48	3	47.90	48.00	-1	1,399	-0.07%
2019/08/28	11	48.54	0	0.00	48.25	11	1,405	0.78%
2019/08/27	9	49.49	1	49.95	49.70	8	1,385	0.58%
2019/08/26	1	49.60	0	0.00	49.75	1	1,406	0.07%
2019/08/23	8.2	50.41	8	51.50	50.70	0.2	1,416	0.01%
2019/08/22	9	50.41	0	0.00	50.40	9	1,407	0.64%
2019/08/19	0	0.00	28	53.49	53.00	-28	1,406	-1.99%
2019/08/16	0	0.00	1	52.10	52.00	-1	1,409	-0.07%
2019/08/13	0	0.00	1	51.00	51.00	-1	1,525	-0.07%
2019/08/12	2	51.90	0	0.00	52.20	2	1,528	0.13%
2019/08/07	1	50.40	1	50.40	49.15	0	1,589	0.00%
2019/08/06	13	47.98	12	49.59	49.95	1	1,653	0.06%
2019/08/05	10	49.55	6	49.25	49.25	4	1,691	0.24%
2019/08/02	51	53.63	1	52.90	51.40	50	1,713	2.92%
2019/07/31	2	56.55	1	56.60	56.70	1	1,722	0.06%
2019/07/30	1	58.60	2	58.15	58.00	-1	1,717	-0.06%
2019/07/29	1	60.30	0	0.00	60.30	1	1,730	0.06%
2019/07/26	2	62.95	0	0.00	61.60	2	1,741	0.11%
2019/07/23	3	61.70	8	61.68	60.90	-5	1,778	-0.28%
2019/07/22	1	62.10	2	63.30	62.10	-1	1,776	-0.06%
2019/07/19	1	62.30	1	63.10	62.30	0	1,808	0.00%
2019/07/18	2.1	62.46	7	62.14	61.70	-4.9	1,874	-0.26%
2019/07/17	19.3	60.87	68.2	61.60	62.00	-48.9	1,868	-2.62%
2019/07/16	6	59.03	2.1	59.50	59.10	3.9	1,809	0.21%
2019/07/15	0	0.00	2	57.80	58.30	-2	1,760	-0.11%
2019/07/12	0	0.00	2	57.90	57.60	-2	1,765	-0.11%
2019/07/11	0.1	58.10	0	0.00	57.90	0.1	1,775	0.01%
2019/07/09	0	0.00	1	57.30	57.30	-1	1,792	-0.06%
2019/07/08	0.2	57.40	0	0.00	57.20	0.2	1,823	0.01%
2019/07/05	1	57.50	0	0.00	57.00	1	1,899	0.05%
2019/07/04	11	56.19	20	57.00	57.20	-9	1,913	-0.47%
2019/07/03	10	56.35	0	0.00	55.90	10	1,944	0.51%
2019/07/02	1	57.20	2	58.25	57.70	-1	2,030	-0.05%
2019/07/01	5	58.52	0	0.00	58.00	5	2,124	0.24%
2019/06/28	5	58.70	0	0.00	58.90	5	2,178	0.23%
2019/06/27	1	60.40	1	60.40	60.10	0	2,188	0.00%
2019/06/26	6	60.55	5	61.20	60.60	1	2,207	0.05%
2019/06/25	4	60.80	1	60.80	60.50	3	2,220	0.14%
2019/06/24	55	60.56	14	61.19	60.60	41	2,222	1.84%
2019/06/21	7	60.70	6	61.37	62.00	1	2,191	0.05%
2019/06/20	0	0.00	2	62.90	63.00	-2	2,198	-0.09%
2019/06/19	3	62.30	26	62.17	62.90	-23	2,225	-1.03%
2019/06/18	15	60.49	4	61.20	60.20	11	2,247	0.49%
2019/06/17	0	0.00	1	62.20	61.40	-1	2,332	-0.04%
2019/06/14	0	0.00	6	61.63	61.50	-6	2,346	-0.26%
2019/06/13	9	61.08	19	61.88	62.60	-10	2,345	-0.43%
2019/06/12	20	61.52	18	62.57	61.20	2	2,363	0.08%
2019/06/11	16	60.55	28	61.36	60.90	-12	2,376	-0.50%
2019/06/10	5	59.90	2	59.50	60.20	3	2,382	0.13%
2019/06/06	36	58.91	33	61.30	58.50	3	2,385	0.13%
2019/06/05	4	58.93	5	59.44	59.90	-1	2,339	-0.04%
2019/06/04	1	56.60	11	55.17	56.40	-10	2,273	-0.44%
2019/06/03	2	56.60	0	0.00	56.60	2	2,262	0.09%
2019/05/31	8	57.08	16	56.65	57.20	-8	2,262	-0.35%
2019/05/30	16	55.63	0	0.00	55.00	16	2,243	0.71%
2019/05/27	1	54.70	1	55.80	55.00	0	2,268	0.00%
2019/05/24	1	56.70	0	0.00	55.40	1	2,262	0.04%
2019/05/23	2	57.00	0	0.00	56.50	2	2,261	0.09%
2019/05/22	39	60.13	26	61.26	59.20	13	2,254	0.58%
2019/05/21	6	58.25	0	0.00	59.10	6	2,352	0.26%
2019/05/20	25	58.30	9	59.64	59.20	16	2,364	0.68%
2019/05/17	1	59.80	0	0.00	58.10	1	2,319	0.04%
2019/05/15	13	58.49	22	60.16	59.60	-9	2,313	-0.39%
2019/05/14	3	57.07	4	57.98	57.80	-1	2,276	-0.04%
2019/05/13	27	59.57	10	59.88	59.80	17	2,236	0.76%
2019/05/10	6	65.97	0	0.00	64.00	6	2,203	0.27%
2019/05/09	2	69.55	0	0.00	69.00	2	2,177	0.09%
2019/05/08	13	71.62	2	69.90	70.80	11	2,175	0.51%
2019/05/07	2	75.40	4	75.50	75.70	-2	2,189	-0.09%
2019/05/06	2	75.60	0	0.00	74.80	2	2,370	0.08%
2019/05/02	5	83.10	3	83.70	81.00	2	2,426	0.08%
2019/04/30	1	81.20	0	0.00	81.70	1	2,388	0.04%
2019/04/26	1	84.00	0	0.00	84.00	1	2,368	0.04%
2019/04/25	1	85.60	11.2	85.28	85.60	-10.2	2,355	-0.43%
2019/04/24	7	86.41	7	85.33	87.80	0	2,306	0.00%
2019/04/23	6	82.57	1	83.30	80.60	5	2,187	0.23%
2019/04/22	0	0.00	1	80.50	79.90	-1	2,134	-0.05%
2019/04/12	5	81.84	1	79.20	79.90	4	2,093	0.19%
2019/04/11	5	89.30	4	86.78	85.00	1	2,059	0.05%
2019/04/10	1	84.40	1	84.70	83.20	0	1,976	0.00%
2019/04/09	4	85.13	3	86.87	84.40	1	1,945	0.05%
2019/04/08	6	85.38	0	0.00	85.40	6	1,894	0.32%
2019/04/03	5	76.70	46	78.17	77.70	-41	1,826	-2.24%
2019/04/02	8	74.19	8	73.20	74.80	0	1,728	0.00%
2019/04/01	2	68.70	0	0.00	68.00	2	1,673	0.12%
2019/03/25	1	72.30	10	73.60	72.00	-9	1,640	-0.55%
2019/03/22	10	76.92	10	78.49	77.00	0	1,599	0.00%
2019/03/21	10	77.00	9	77.54	77.00	1	1,561	0.06%
2019/03/20	24	76.83	13	76.69	77.00	11	1,518	0.72%
2019/03/19	1	72.50	1	73.30	71.50	0	1,430	0.00%
2019/03/18	3	71.63	2	71.65	72.40	1	1,417	0.07%
2019/03/15	2	71.30	4	73.40	70.10	-2	1,402	-0.14%
2019/03/14	2	73.15	9	72.92	70.80	-7	1,374	-0.51%
2019/03/13	2	70.20	1	70.60	69.70	1	1,333	0.07%
2019/03/12	0	0.00	2	69.50	70.90	-2	1,315	-0.15%
2019/03/11	0	0.00	1	67.70	67.60	-1	1,300	-0.08%
2019/03/08	5	68.50	0	0.00	68.70	5	1,300	0.38%
2019/03/06	0	0.00	1	69.00	68.90	-1	1,326	-0.08%
2019/03/05	3	68.80	1	68.40	68.50	2	1,324	0.15%
2019/03/04	2	69.35	3	68.77	68.80	-1	1,318	-0.08%
2019/02/27	0	0.00	1	66.40	66.40	-1	1,290	-0.08%
2019/02/26	0	0.00	2	65.60	65.60	-2	1,285	-0.16%
2019/02/22	7	65.47	0	0.00	65.40	7	1,279	0.55%
2019/02/21	3	67.80	4	68.55	67.80	-1	1,271	-0.08%
2019/02/20	8	69.90	3	73.43	67.80	5	1,249	0.40%
2019/02/19	0	0.00	6	67.57	70.90	-6	1,092	-0.55%
2019/02/18	1	64.30	0	0.00	64.50	1	1,061	0.09%
2019/02/15	2	65.85	0	0.00	64.20	2	1,063	0.19%
2019/01/30	0	0.00	3	66.87	65.70	-3	955	-0.31%
2019/01/28	3	68.60	4	68.20	67.10	-1	912	-0.11%
2019/01/25	18	65.88	16	65.98	67.30	2	868	0.23%
2019/01/24	3	63.90	2	62.45	64.10	1	676	0.15%
2019/01/23	9	57.10	10	58.54	58.30	-1	602	-0.17%
2019/01/16	0	0.00	1	56.90	57.10	-1	549	-0.18%
2019/01/14	0	0.00	3	55.20	54.50	-3	538	-0.56%
2019/01/10	0	0.00	5	55.50	55.30	-5	533	-0.94%
2019/01/08	0	0.00	1	52.40	53.40	-1	522	-0.19%
2019/01/07	1	51.10	0	0.00	51.00	1	519	0.19%
2019/01/03	1	50.00	0	0.00	50.00	1	540	0.19%