亞信 (3169)-大昌-新竹券商分點個股進出

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

亞信

(3169)

可現股當沖

股價
135.5
漲跌
▼2.0
漲幅
-1.45%
成交量
951張
產業
上櫃半導體類股
309人加入追蹤

立即追蹤
本地時間:13:35(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

亞信 (3169)籌碼相關－大昌-新竹券商分點個股進出

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

大昌-新竹券商分點個股進出
大昌-新竹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
2024/06/13	2	137.75	0	0.00	137.50	2	592	0.34%
2024/06/05	0	0.00	0.1	135.00	135.00	-0.1	741	-0.01%
2024/05/31	0.1	130.99	0	0.00	128.00	0.1	1,129	0.00%
2024/05/27	0	0.00	3	123.00	133.00	-3	1,106	-0.27%
2024/05/24	5	122.00	2	122.00	121.50	3	1,109	0.27%
2024/05/22	0	0.00	3	122.50	123.00	-3	1,258	-0.24%
2024/05/07	3	120.50	0	0.00	120.50	3	1,330	0.23%
2024/03/29	0	0.00	7	125.00	125.00	-7	1,405	-0.50%
2024/03/12	8	143.50	1	144.00	143.00	7	1,263	0.55%
2024/03/08	0	0.00	1	139.00	138.00	-1	1,178	-0.08%
2024/03/07	1	152.00	3	149.50	150.50	-2	1,050	-0.19%
2024/02/29	1	142.00	1	139.50	139.50	0	834	0.00%
2024/02/27	0	0.00	2	141.25	141.50	-2	865	-0.23%
2024/02/26	5	144.90	0	0.00	142.00	5	1,003	0.50%
2023/12/27	1	135.00	1	134.00	134.00	0	1,434	0.00%
2023/12/15	0	0.00	1	129.00	129.00	-1	1,392	-0.07%
2023/12/14	0	0.00	1	130.00	129.50	-1	1,392	-0.07%
2023/12/11	0	0.00	1	135.00	134.00	-1	1,417	-0.07%
2023/12/06	1	137.00	0	0.00	135.50	1	1,505	0.07%
2023/12/04	1	140.00	1	135.00	135.00	0	1,578	0.00%
2023/11/29	0	0.00	5	138.50	138.50	-5	1,609	-0.31%
2023/11/24	2	140.00	1	142.00	139.50	1	1,564	0.06%
2023/11/23	2	145.75	1	141.00	139.50	1	1,519	0.07%
2023/11/22	6	142.92	1	145.50	146.50	5	1,337	0.37%
2023/11/14	2	132.50	2	133.75	134.50	0	1,061	0.00%
2023/10/23	0	0.00	0	122.00	121.50	0	836	0.00%
2023/10/13	0	0.00	1	119.50	123.50	-1	774	-0.13%
2023/10/11	0	0.00	1	114.00	114.50	-1	757	-0.13%
2023/10/05	2	115.25	0	0.00	114.50	2	767	0.26%
2023/09/15	2	126.25	2	126.25	125.50	0	796	0.00%
2023/09/14	0	0.00	1	125.50	125.50	-1	790	-0.13%
2023/09/11	3	129.00	2	124.75	125.00	1	733	0.14%
2023/09/08	1	127.00	1	128.50	125.00	0	674	0.00%
2023/09/07	1	123.50	11	125.00	126.50	-10	651	-1.54%
2023/09/06	0	0.00	10	122.50	122.50	-10	597	-1.67%
2023/09/05	1	118.50	11.2	116.65	121.50	-10.2	561	-1.82%
2023/08/18	0	0.00	1.1	102.06	103.00	-1.1	622	-0.18%
2023/08/10	0.2	107.50	0	0.00	106.00	0.2	627	0.03%
2023/08/07	0.5	115.50	0	0.00	115.00	0.5	626	0.08%
2023/08/04	0.2	115.50	0	0.00	115.50	0.2	633	0.03%
2023/08/02	8	113.00	0	0.00	113.00	8	635	1.26%
2023/08/01	1	116.00	0	0.00	116.00	1	630	0.16%
2023/07/28	0.2	112.50	0	0.00	113.00	0.2	604	0.04%
2023/07/26	2	115.00	2	116.00	113.00	0	604	0.00%
2023/07/21	0	0.00	1	108.00	108.00	-1	591	-0.17%
2023/07/14	1	108.00	0	0.00	108.00	1	774	0.13%
2023/07/13	2	107.75	2	108.50	105.50	0	803	0.00%
2023/06/28	0	122.00	0	0.00	122.50	0	1,201	0.00%
2023/06/20	0	0.00	1	127.50	128.00	-1	1,278	-0.08%
2023/06/07	0	0.00	1	127.00	129.00	-1	1,293	-0.08%
2023/05/26	0.2	120.50	0	0.00	122.00	0.2	1,460	0.01%
2023/04/28	2	127.25	2	125.50	126.00	0	1,582	0.00%
2023/04/19	1	141.50	1	139.00	138.50	0	1,442	0.00%
2023/04/17	1	136.00	1	137.00	136.50	0	1,357	0.00%
2023/04/14	1	146.00	1	147.50	145.00	0	1,291	0.00%
2023/04/13	1	139.50	9	145.22	143.50	-8	1,229	-0.65%
2023/04/12	0	0.00	15	136.47	139.00	-15	1,032	-1.45%
2023/04/11	2	125.50	0	0.00	126.50	2	915	0.22%
2023/03/30	0	0.00	1	126.00	124.50	-1	905	-0.11%
2023/03/28	3	126.17	0	0.00	125.50	3	895	0.33%
2023/03/27	2	128.00	7	128.93	129.00	-5	875	-0.57%
2023/03/08	1	123.00	2	125.25	125.00	-1	931	-0.11%
2023/03/07	3	125.67	3	124.83	124.50	0	946	0.00%
2023/03/06	1	130.00	2	128.75	128.00	-1	962	-0.10%
2023/03/03	16	128.25	22	130.23	127.50	-6	931	-0.64%
2023/03/02	2	123.00	1	121.00	121.00	1	843	0.12%
2023/03/01	1	122.50	0	0.00	122.00	1	816	0.12%
2023/02/24	0	118.00	0	0.00	115.00	0	788	0.00%
2023/02/22	1	113.00	0	0.00	114.00	1	790	0.13%
2023/02/10	3	111.50	1	111.50	111.00	2	864	0.23%
2023/02/09	3	115.00	0	0.00	113.50	3	865	0.35%
2023/02/08	11	118.91	10	120.50	118.00	1	858	0.12%
2023/02/01	0	0.00	2	114.50	113.50	-2	848	-0.24%
2023/01/12	0	0.00	1	106.50	104.50	-1	893	-0.11%
2022/12/20	1	102.00	0	0.00	101.00	1	1,102	0.09%
2022/12/07	1	116.00	4	114.38	114.00	-3	1,124	-0.27%
2022/12/05	3	121.50	5	122.00	121.50	-2	1,085	-0.18%
2022/12/02	5	116.50	5	116.30	116.50	0	1,042	0.00%
2022/12/01	5	117.00	5	115.50	114.00	0	1,029	0.00%
2022/11/30	4	114.00	5	115.00	114.00	-1	1,017	-0.10%
2022/11/29	2	114.00	0	0.00	110.00	2	994	0.20%
2022/11/28	4	116.25	2	113.00	116.00	2	973	0.21%
2022/11/25	2	107.00	0	0.00	106.00	2	945	0.21%
2022/11/24	0	0.00	2	107.25	108.50	-2	945	-0.21%
2022/11/23	1	104.00	0	0.00	103.50	1	938	0.11%
2022/11/22	1	105.00	0	0.00	103.50	1	950	0.11%
2022/11/21	0	0.00	1	106.00	106.00	-1	957	-0.10%
2022/11/18	1	107.00	0	0.00	106.50	1	968	0.10%
2022/11/17	3	108.83	1	110.00	109.00	2	965	0.21%
2022/11/16	2	105.25	2	106.25	107.00	0	929	0.00%
2022/11/15	0	0.00	2	105.00	105.00	-2	931	-0.21%
2022/11/14	0	0.00	2	104.00	104.00	-2	955	-0.21%
2022/11/11	13	103.19	13	104.15	102.00	0	980	0.00%
2022/11/10	0	0.00	1	99.00	101.00	-1	1,013	-0.10%
2022/11/09	6	101.50	0	0.00	100.50	6	1,024	0.59%
2022/11/08	1	100.50	0	0.00	97.10	1	1,039	0.10%
2022/11/02	1	95.50	0	0.00	95.20	1	1,147	0.09%
2022/10/27	1	89.60	0	0.00	92.50	1	1,143	0.09%
2022/10/06	1	99.00	1	100.00	98.10	0	1,269	0.00%
2022/10/04	0	0.00	1	97.60	96.10	-1	1,276	-0.08%
2022/09/30	1	90.40	5	90.14	92.00	-4	1,272	-0.31%
2022/09/28	1	94.40	0	0.00	91.50	1	1,302	0.08%
2022/09/27	0	0.00	2	96.00	97.80	-2	1,308	-0.15%
2022/09/26	2	92.90	7	93.96	91.10	-5	1,304	-0.38%
2022/09/14	3	107.50	3	107.00	109.00	0	1,485	0.00%
2022/09/06	3	108.83	3	112.50	109.00	0	1,570	0.00%
2022/09/02	1	118.50	0	0.00	118.50	1	1,581	0.06%
2022/08/29	2	120.75	3	121.00	121.50	-1	1,672	-0.06%
2022/08/26	3	128.67	2	128.25	127.50	1	1,680	0.06%
2022/08/25	1	126.00	2	128.00	128.00	-1	1,702	-0.06%
2022/08/24	4	125.38	1	126.00	124.50	3	1,770	0.17%
2022/08/23	3	126.67	3	126.50	128.00	0	1,794	0.00%
2022/08/22	1	127.00	0	0.00	126.00	1	1,856	0.05%
2022/08/19	2	133.25	0	0.00	130.50	2	1,899	0.11%
2022/08/18	6	131.83	1	132.00	132.00	5	1,894	0.26%
2022/08/17	0	0.00	5	134.10	136.00	-5	1,903	-0.26%
2022/08/16	1	130.50	2	131.50	130.50	-1	1,925	-0.05%
2022/08/15	1	131.50	1	132.00	132.00	0	1,942	0.00%
2022/08/12	5	125.30	5	123.00	127.00	0	1,995	0.00%
2022/08/11	5	122.90	3	124.00	123.00	2	2,057	0.10%
2022/08/10	2	125.50	0	0.00	122.50	2	2,236	0.09%
2022/08/09	10	130.50	5	130.30	132.00	5	2,249	0.22%
2022/08/08	0	0.00	3	127.33	131.50	-3	2,234	-0.13%
2022/08/05	3	124.00	1	123.50	123.50	2	2,270	0.09%
2022/08/03	1	125.00	0	0.00	122.00	1	2,556	0.04%
2022/08/02	1	126.50	0	0.00	124.50	1	2,648	0.04%
2022/08/01	1	130.50	0	0.00	130.50	1	2,677	0.04%
2022/07/29	3	132.50	1	133.00	132.50	2	2,757	0.07%
2022/07/28	2	131.50	5	130.00	129.00	-3	2,854	-0.11%
2022/07/27	2	129.25	3	129.00	132.00	-1	2,886	-0.03%
2022/07/26	4	130.75	1	128.50	128.50	3	2,907	0.10%
2022/07/25	3	132.33	5	133.80	135.50	-2	2,945	-0.07%
2022/07/22	5	137.80	3	138.67	135.00	2	2,997	0.07%
2022/07/21	3	135.17	7	135.57	136.50	-4	3,026	-0.13%
2022/07/20	3	133.00	3	134.17	131.00	0	3,043	0.00%
2022/07/19	3	129.67	3	130.67	130.00	0	3,082	0.00%
2022/07/18	125	133.23	124	135.58	133.00	1	3,096	0.03%	大買/大賣/
2022/07/15	4	124.75	3	124.67	125.00	1	3,069	0.03%
2022/07/14	2	122.25	5	121.40	124.00	-3	3,078	-0.10%
2022/07/13	4	118.63	5	118.30	117.50	-1	3,100	-0.03%
2022/07/12	2	114.50	1	118.00	112.50	1	3,127	0.03%
2022/07/11	2	120.75	1	120.50	120.00	1	3,194	0.03%
2022/07/08	83	123.46	83	121.37	122.00	0	3,226	0.00%
2022/07/07	32	119.06	34	119.74	121.00	-2	3,233	-0.06%
2022/07/06	3	119.33	2	120.25	115.50	1	3,244	0.03%
2022/07/05	1	122.50	2	122.25	124.00	-1	3,263	-0.03%
2022/07/04	8	117.25	5	116.00	118.00	3	3,266	0.09%
2022/07/01	26	126.08	48	121.53	116.00	-22	3,288	-0.67%
2022/06/30	0	0.00	7	125.00	126.00	-7	3,257	-0.21%
2022/06/29	40	131.74	39	132.14	132.50	1	3,262	0.03%
2022/06/28	1	134.00	0	0.00	132.50	1	3,272	0.03%
2022/06/27	4	139.63	2	140.50	138.50	2	3,306	0.06%
2022/06/24	2	135.50	3	136.50	133.00	-1	3,319	-0.03%
2022/06/23	60	134.00	62	130.55	129.50	-2	3,321	-0.06%
2022/06/22	21	132.62	20	130.58	131.50	1	3,339	0.03%
2022/06/21	120	135.57	117	138.29	139.50	3	3,382	0.09%	大買/大賣/
2022/06/20	2	135.75	1	133.50	130.50	1	3,451	0.03%
2022/06/17	59	141.48	57	142.87	142.50	2	3,454	0.06%
2022/06/16	4	142.38	0	0.00	140.50	4	3,530	0.11%
2022/06/15	1	150.00	1	152.50	148.00	0	3,636	0.00%
2022/06/14	2	147.75	1	149.50	149.50	1	3,711	0.03%
2022/06/13	3	149.67	11	148.00	149.00	-8	3,747	-0.21%
2022/06/10	2	153.00	2	154.25	154.00	0	3,794	0.00%
2022/06/09	2	157.75	4	158.00	157.00	-2	3,810	-0.05%
2022/06/08	12	163.08	9	163.33	161.00	3	3,836	0.08%
2022/06/07	0	0.00	3	169.00	169.50	-3	3,891	-0.08%
2022/06/06	3	168.00	1	170.00	167.50	2	3,980	0.05%
2022/06/02	3	171.67	2	174.50	169.50	1	4,093	0.02%
2022/06/01	10	177.65	10	177.05	175.00	0	4,213	0.00%
2022/05/30	3	174.00	5	175.00	173.00	-2	4,423	-0.05%
2022/05/27	6	170.25	5	170.20	169.00	1	4,389	0.02%
2022/05/26	0	0.00	1	163.50	164.50	-1	4,369	-0.02%
2022/05/25	7	166.57	9	164.06	166.00	-2	4,391	-0.05%
2022/05/24	9	162.61	5	170.30	162.00	4	4,397	0.09%
2022/05/23	1	172.00	1	173.00	171.50	0	4,356	0.00%
2022/05/20	3	174.00	3	174.83	171.00	0	4,390	0.00%
2022/05/19	12	171.46	9	169.67	174.50	3	4,341	0.07%
2022/05/18	10	171.50	12.2	172.05	170.50	-2.2	4,319	-0.05%
2022/05/17	6	163.00	6	161.58	167.00	0	4,176	0.00%
2022/05/13	4	161.75	5	161.90	160.50	-1	4,234	-0.02%
2022/05/12	2	163.25	1	162.50	159.00	1	4,243	0.02%
2022/05/11	17	164.00	16	164.06	163.50	1	4,183	0.02%
2022/05/10	10	156.85	11	149.00	159.00	-1	4,057	-0.02%
2022/05/09	6	147.58	6	150.08	146.00	0	4,065	0.00%
2022/05/06	11	154.64	1	155.50	155.50	10	4,104	0.24%
2022/05/05	2	166.25	3	165.83	168.50	-1	4,071	-0.02%
2022/05/04	11	155.73	13	155.96	158.00	-2	4,030	-0.05%
2022/05/03	15	151.77	16	150.22	153.00	-1	4,052	-0.02%
2022/04/29	5	151.90	4	152.13	148.00	1	4,099	0.02%
2022/04/28	15	149.33	11	150.32	148.00	4	4,102	0.10%
2022/04/27	8	144.75	4	147.63	150.50	4	4,085	0.10%
2022/04/26	7	149.43	6	150.50	148.00	1	4,098	0.02%
2022/04/25	3	152.50	3	153.83	153.50	0	4,223	0.00%
2022/04/22	3	162.33	2	161.75	161.50	1	4,254	0.02%
2022/04/21	155	172.76	157	171.51	171.50	-2	4,297	-0.05%	大買/大賣/
2022/04/20	5	168.20	4	168.75	170.00	1	4,369	0.02%
2022/04/19	12.1	165.95	11	168.68	166.00	1.1	4,426	0.02%
2022/04/18	6	167.58	6	164.92	169.00	0	4,523	0.00%
2022/04/15	7.1	170.43	5	167.50	168.00	2.1	4,679	0.04%
2022/04/14	6	181.00	5	182.70	182.00	1	4,689	0.02%
2022/04/13	4	186.00	4.1	186.51	184.00	-0.1	4,725	0.00%
2022/04/12	8.1	187.26	0	0.00	183.50	8.1	4,773	0.17%
2022/04/11	36	188.53	39	186.06	186.00	-3	4,772	-0.06%
2022/04/08	5	198.90	3	200.00	200.00	2	4,794	0.04%
2022/04/07	2	209.00	1	213.00	199.00	1	4,884	0.02%
2022/04/06	2	208.00	1	209.50	208.00	1	4,914	0.02%
2022/04/01	3	210.67	1	210.50	213.50	2	4,940	0.04%
2022/03/31	14	214.75	6	214.67	215.00	8	4,984	0.16%
2022/03/30	4	214.88	4	219.63	214.00	0	5,046	0.00%
2022/03/29	41	214.05	40	213.25	213.50	1	5,115	0.02%
2022/03/28	1	204.50	2	210.50	216.50	-1	5,349	-0.02%
2022/03/25	4	215.25	3	214.50	213.50	1	5,524	0.02%
2022/03/24	1	220.50	12	219.50	218.50	-11	5,574	-0.20%
2022/03/23	0	0.00	9	226.78	224.00	-9	5,658	-0.16%
2022/03/22	1	224.00	10	221.15	219.50	-9	5,903	-0.15%
2022/03/21	10	226.10	9	228.17	218.00	1	6,045	0.02%
2022/03/18	6	218.00	8	219.00	219.00	-2	6,106	-0.03%
2022/03/17	5	211.70	7	210.07	209.00	-2	6,091	-0.03%
2022/03/16	3	192.67	4	193.88	194.00	-1	6,188	-0.02%
2022/03/15	15	188.87	2	186.50	186.50	13	6,454	0.20%
2022/03/11	6	198.25	2	197.50	200.50	4	6,885	0.06%
2022/03/10	11	202.14	9	204.00	204.50	2	7,297	0.03%
2022/03/09	11	195.77	9	197.67	193.00	2	7,492	0.03%
2022/03/08	13	202.62	5	204.90	193.50	8	7,848	0.10%
2022/03/07	17	221.94	9	214.22	211.50	8	8,059	0.10%
2022/03/04	8	231.06	11	222.14	234.50	-3	8,233	-0.04%
2022/03/03	18	217.56	7	220.07	213.50	11	8,210	0.13%
2022/03/02	8	216.19	9	212.33	217.00	-1	8,407	-0.01%
2022/03/01	0	0.00	1	210.50	213.00	-1	8,944	-0.01%
2022/02/25	0	0.00	1	201.50	205.00	-1	9,237	-0.01%
2022/02/24	2	203.00	1	199.00	195.00	1	9,547	0.01%
2022/02/23	0	0.00	8	209.88	211.00	-8	9,773	-0.08%
2022/02/22	2	209.25	1	216.50	205.00	1	9,967	0.01%
2022/02/21	2	216.50	0	0.00	217.50	2	10,078	0.02%
2022/02/18	4	215.00	6	216.33	220.50	-2	10,416	-0.02%
2022/02/17	6	215.75	5	218.50	215.00	1	10,719	0.01%
2022/02/16	6	218.08	8	219.19	219.50	-2	11,096	-0.02%
2022/02/15	3	207.00	5	210.30	206.00	-2	11,138	-0.02%
2022/02/14	8	204.00	4	210.50	202.50	4	11,339	0.04%
2022/02/11	5	216.70	2	218.25	219.50	3	11,440	0.03%
2022/02/10	2	217.00	4	219.13	215.50	-2	11,578	-0.02%
2022/02/09	7	221.29	6	212.58	220.00	1	11,556	0.01%
2022/02/08	3	209.33	3	216.00	211.50	0	11,529	0.00%
2022/02/07	5	202.70	5	206.70	206.00	0	11,624	0.00%
2022/01/26	1	204.50	2	207.00	206.00	-1	11,667	-0.01%
2022/01/25	5	207.70	0	0.00	200.00	5	11,779	0.04%
2022/01/24	10	206.30	7	206.79	212.50	3	11,849	0.03%
2022/01/21	2	207.75	1	207.00	206.50	1	11,871	0.01%
2022/01/20	8	214.81	8	216.38	215.50	0	11,942	0.00%
2022/01/19	6	217.50	7	219.29	217.00	-1	12,036	-0.01%
2022/01/18	8	227.06	4.2	226.56	221.00	3.9	12,298	0.03%
2022/01/17	1	217.00	0	0.00	219.00	1	12,206	0.01%
2022/01/14	6	209.58	6	209.83	218.50	0	12,307	0.00%
2022/01/13	12	214.38	12	209.42	215.00	0	12,432	0.00%
2022/01/12	14	213.32	14	208.36	213.00	0	12,498	0.00%
2022/01/11	2.1	209.01	1	211.00	207.50	1.1	12,511	0.01%
2022/01/10	16.1	227.50	17	223.62	227.50	-0.9	12,392	-0.01%
2022/01/07	5	226.10	3	223.50	223.50	2	12,221	0.02%
2022/01/06	1	255.00	0	0.00	248.00	1	12,148	0.01%
2022/01/05	1	257.00	1	260.00	258.00	0	12,084	0.00%
2022/01/04	1	263.50	0	0.00	263.50	1	12,016	0.01%
2022/01/03	2	271.00	0	0.00	269.50	2	12,003	0.02%
2021/12/30	2	270.75	8	271.69	277.00	-6	11,971	-0.05%
2021/12/29	4	274.25	1	275.00	271.00	3	11,864	0.03%
2021/12/28	2	280.00	4	281.88	281.50	-2	11,811	-0.02%
2021/12/27	6	281.42	2	282.50	279.00	4	11,803	0.03%
2021/12/24	4	284.00	4	284.63	286.00	0	11,756	0.00%
2021/12/23	4	283.50	3	286.00	282.00	1	11,686	0.01%
2021/12/22	4	287.50	5	288.80	286.00	-1	11,588	-0.01%
2021/12/21	7	278.71	6	279.67	278.50	1	11,343	0.01%
2021/12/20	4	276.38	2	275.50	270.50	2	11,171	0.02%
2021/12/17	2	276.50	1	279.50	276.50	1	11,108	0.01%
2021/12/16	17	287.29	20	287.65	285.00	-3	10,968	-0.03%
2021/12/15	9	269.17	8	264.75	275.00	1	10,641	0.01%
2021/12/14	2	268.25	4	264.50	263.00	-2	10,486	-0.02%
2021/12/13	2	278.25	3	280.67	272.00	-1	10,338	-0.01%
2021/12/10	3	281.67	1	288.00	276.50	2	10,249	0.02%
2021/12/09	2	286.00	6	285.08	282.50	-4	10,110	-0.04%
2021/12/08	3	285.00	2	286.25	274.00	1	9,903	0.01%
2021/12/07	2	289.00	1	284.50	286.00	1	9,657	0.01%
2021/12/06	16	287.44	15	288.33	290.00	1	9,426	0.01%
2021/12/03	5	268.10	6	270.08	273.00	-1	9,003	-0.01%
2021/12/02	6	272.83	5	263.40	261.00	1	8,723	0.01%
2021/12/01	5	260.20	7	261.21	269.50	-2	8,285	-0.02%
2021/11/30	1	257.00	1	262.00	245.00	0	7,961	0.00%
2021/11/29	1	245.50	1	247.50	251.50	0	7,718	0.00%
2021/11/26	1	260.00	0	0.00	250.00	1	7,536	0.01%
2021/11/25	10	272.25	8	269.00	264.50	2	7,268	0.03%
2021/11/24	1	268.00	3	262.33	270.00	-2	6,703	-0.03%
2021/11/23	7	242.79	7	244.07	245.50	0	6,391	0.00%
2021/11/22	7	240.14	8	241.69	249.00	-1	6,060	-0.02%
2021/11/19	7	222.00	6	223.50	228.00	1	5,831	0.02%
2021/11/18	2	230.25	1	235.50	224.50	1	5,630	0.02%
2021/11/17	5	228.60	4	233.13	234.00	1	5,476	0.02%
2021/11/16	19	235.29	22	230.68	245.00	-3	5,138	-0.06%
2021/11/15	7	220.29	6	222.92	223.00	1	4,803	0.02%
2021/11/12	1	195.50	3.8	207.71	211.00	-2.8	4,430	-0.06%
2021/11/11	1	181.00	3.6	189.45	192.00	-2.6	4,334	-0.06%
2021/11/10	7	182.93	8	184.38	186.00	-1	4,138	-0.02%
2021/11/09	5	178.60	4	182.38	177.50	1	4,020	0.02%
2021/11/05	0.6	174.00	2	171.00	175.50	-1.4	3,941	-0.04%
2021/11/04	1	169.50	3	173.67	169.50	-2	3,923	-0.05%
2021/11/02	4	167.63	3	168.00	161.00	1	3,742	0.03%
2021/11/01	2	182.00	0	0.00	178.00	2	3,601	0.06%
2021/10/29	2	176.50	2	178.50	179.50	0	3,587	0.00%
2021/10/28	3	177.33	2	181.25	174.00	1	3,647	0.03%
2021/10/27	0	0.00	1	175.00	177.00	-1	3,560	-0.03%
2021/10/26	5	175.90	3	172.00	167.00	2	3,447	0.06%
2021/10/25	2	164.00	1	165.00	165.50	1	3,144	0.03%
2021/10/22	2	162.00	2	164.25	169.00	0	3,124	0.00%
2021/10/20	1	153.00	0	0.00	157.00	1	2,801	0.04%
2021/10/19	0	0.00	1	140.50	143.00	-1	2,697	-0.04%
2021/10/18	0	0.00	1	137.00	137.00	-1	2,656	-0.04%
2021/10/14	1	131.50	2	133.00	132.00	-1	2,655	-0.04%
2021/10/13	1	124.50	0	0.00	124.50	1	2,654	0.04%
2021/10/07	0	0.00	1	133.50	133.00	-1	2,749	-0.04%
2021/10/04	0	0.00	2	119.50	118.00	-2	2,945	-0.07%
2021/10/01	0	0.00	1	126.50	127.00	-1	2,985	-0.03%
2021/09/29	1	133.00	10	134.00	132.50	-9	3,162	-0.28%
2021/09/28	10	143.00	0	0.00	140.00	10	3,244	0.31%
2021/09/27	1	138.50	1	140.50	139.00	0	3,312	0.00%
2021/09/24	3	138.17	2	138.00	139.50	1	3,312	0.03%
2021/09/23	0	0.00	1	134.50	133.50	-1	3,347	-0.03%
2021/09/17	1	132.50	1	132.00	137.00	0	3,367	0.00%
2021/09/14	2	138.25	2	136.00	136.00	0	3,462	0.00%
2021/09/07	2	128.00	6	127.50	128.00	-4	3,743	-0.11%
2021/09/06	1	134.50	0	0.00	132.50	1	4,026	0.02%
2021/09/03	0	0.00	3	133.50	138.50	-3	4,735	-0.06%
2021/09/02	7	142.57	6	139.58	136.00	1	5,151	0.02%
2021/09/01	4	139.88	1	139.50	139.50	3	5,216	0.06%
2021/08/30	2	132.50	0	0.00	134.00	2	5,236	0.04%
2021/08/26	2	137.75	1	137.00	137.00	1	5,328	0.02%
2021/08/25	0	0.00	9	142.83	142.50	-9	5,497	-0.16%
2021/08/24	3	138.67	2	138.00	137.50	1	5,671	0.02%
2021/08/23	4	141.50	1	141.00	142.50	3	5,727	0.05%
2021/08/20	3	134.00	0	0.00	137.50	3	5,787	0.05%
2021/08/19	1	132.00	2	138.50	130.00	-1	5,837	-0.02%
2021/08/18	4	138.25	11	130.05	140.50	-7	5,905	-0.12%
2021/08/17	6	133.67	6	136.40	132.00	0	6,083	0.00%
2021/08/16	0	0.00	5	134.50	137.50	-5	6,173	-0.08%
2021/08/13	0	0.00	3	150.67	143.50	-3	6,405	-0.05%
2021/08/12	12	147.79	9	149.83	147.50	3	6,434	0.05%
2021/08/11	7	158.07	11	149.64	148.50	-4	6,509	-0.06%
2021/08/10	8	158.00	8	162.50	164.50	0	6,508	0.00%
2021/08/09	10	164.80	11	161.41	160.00	-1	6,549	-0.02%
2021/08/06	5	169.50	0	0.00	169.00	5	6,632	0.08%
2021/08/05	1	180.00	0	0.00	176.50	1	6,709	0.01%
2021/08/04	12	181.58	1	179.00	180.00	11	6,764	0.16%
2021/08/03	8.1	183.86	15.2	183.36	182.50	-7.2	6,741	-0.11%
2021/07/30	1	164.50	0	0.00	161.00	1	6,726	0.01%
2021/07/29	0	0.00	2	161.00	166.50	-2	6,815	-0.03%
2021/07/28	3	160.50	1	162.00	158.00	2	6,874	0.03%
2021/07/27	5	180.50	5	180.20	175.00	0	6,937	0.00%
2021/07/26	2	179.75	0	0.00	176.50	2	6,977	0.03%
2021/07/23	1	180.00	0	0.00	175.00	1	7,094	0.01%
2021/07/22	3	180.00	0	0.00	181.00	3	7,090	0.04%
2021/07/19	0	0.00	1	175.50	175.00	-1	7,536	-0.01%
2021/07/16	1	177.00	1	177.50	176.00	0	7,637	0.00%
2021/07/15	1	179.50	1	179.50	179.50	0	7,741	0.00%
2021/07/14	1	175.00	6	170.00	178.00	-5	7,803	-0.06%
2021/07/13	8	186.50	3	185.67	180.00	5	7,880	0.06%
2021/07/12	1.2	188.00	1	188.50	189.50	0.2	7,932	0.00%
2021/07/09	4	190.13	1	187.00	187.00	3	8,100	0.04%
2021/07/08	1	188.00	2	190.00	185.50	-1	8,219	-0.01%
2021/07/07	10	188.20	5	182.30	187.00	5	8,312	0.06%
2021/07/06	1	182.50	18	184.42	182.50	-17	8,386	-0.20%
2021/07/05	2	191.00	3	196.67	198.00	-1	8,350	-0.01%
2021/07/02	1	180.00	0	0.00	180.00	1	8,359	0.01%
2021/06/30	10	191.00	15	184.00	190.00	-5	8,480	-0.06%
2021/06/28	2	179.50	0	0.00	178.50	2	8,803	0.02%
2021/06/25	6	176.25	1	180.00	178.00	5	9,049	0.06%
2021/06/24	6	171.50	1	173.50	171.00	5	9,179	0.05%
2021/06/23	3	167.00	0	0.00	173.00	3	9,587	0.03%
2021/06/22	0	0.00	2	168.50	164.00	-2	10,103	-0.02%
2021/06/18	5	171.00	0	0.00	169.00	5	10,999	0.05%
2021/06/17	4	172.50	2	171.00	174.50	2	11,070	0.02%
2021/06/16	12	171.75	12	173.88	168.00	0	11,119	0.00%
2021/06/15	1	165.50	14	161.93	170.00	-13	10,911	-0.12%
2021/06/11	24	155.31	41	154.44	157.00	-17	10,755	-0.16%
2021/06/10	30	144.38	2	150.00	150.00	28	10,470	0.27%
2021/06/08	0	0.00	1	124.50	124.50	-1	10,377	-0.01%
2021/06/07	1	123.00	0	0.00	122.50	1	10,645	0.01%
2021/06/03	2	129.50	2	132.00	128.00	0	10,690	0.00%
2021/06/02	3	132.17	3	130.00	129.00	0	10,675	0.00%
2021/06/01	19	132.53	23	133.39	136.50	-4	10,537	-0.04%
2021/05/31	5	125.40	3	125.33	124.50	2	10,351	0.02%
2021/05/28	5	120.50	6	122.17	125.50	-1	10,332	-0.01%
2021/05/27	0	0.00	1	118.50	118.50	-1	10,328	-0.01%
2021/05/26	5	123.80	0	0.00	121.50	5	10,310	0.05%
2021/05/25	5	129.10	5	130.20	124.50	0	10,278	0.00%
2021/05/24	2	118.00	2	120.00	126.00	0	10,082	0.00%
2021/05/21	5	122.10	5	121.60	117.00	0	9,988	0.00%
2021/05/20	2	112.25	2	113.75	116.00	0	9,775	0.00%
2021/05/19	8	110.00	7	110.79	113.00	1	9,841	0.01%
2021/05/18	2	104.50	2	105.50	111.50	0	9,706	0.00%
2021/05/12	1	120.50	0	0.00	109.00	1	9,561	0.01%
2021/05/11	6	117.33	9	116.78	121.00	-3	9,499	-0.03%
2021/05/10	5	125.50	2	122.75	123.00	3	9,413	0.03%
2021/05/07	0	0.00	2	129.50	131.50	-2	9,367	-0.02%
2021/05/06	3	126.33	2	124.75	124.00	1	9,308	0.01%
2021/05/05	2	126.50	1	128.50	120.00	1	9,281	0.01%
2021/05/04	2	131.50	0	0.00	128.50	2	9,199	0.02%
2021/05/03	1	139.00	3	140.17	131.50	-2	9,087	-0.02%
2021/04/29	7	150.43	4	150.50	146.00	3	9,015	0.03%
2021/04/27	12	155.38	12	153.50	151.50	0	8,831	0.00%
2021/04/26	4	154.25	1	151.50	151.00	3	8,687	0.03%
2021/04/23	1	146.50	1	147.50	155.50	0	8,500	0.00%
2021/04/21	2	159.00	2	156.75	154.00	0	8,204	0.00%
2021/04/20	3	158.83	3	157.50	159.00	0	8,108	0.00%
2021/04/19	5	155.30	5	152.90	156.50	0	8,037	0.00%
2021/04/16	9	164.11	8	164.81	160.50	1	7,901	0.01%
2021/04/15	2	164.50	2	162.25	170.00	0	7,730	0.00%
2021/04/14	7	176.79	7	172.00	162.00	0	7,536	0.00%
2021/04/13	6	181.75	9	181.11	178.50	-3	7,370	-0.04%
2021/04/12	2	177.50	2	178.25	175.00	0	7,234	0.00%
2021/04/09	1	189.00	2	202.00	187.50	-1	7,125	-0.01%
2021/04/08	6	207.00	5	203.00	197.00	1	7,148	0.01%
2021/04/07	0	0.00	7	211.50	203.50	-7	7,114	-0.10%
2021/04/06	13	208.92	8	210.13	203.00	5	7,013	0.07%
2021/04/01	10	201.50	28	200.00	193.50	-18	6,922	-0.26%
2021/03/31	20	206.27	1	198.00	201.00	19	6,895	0.28%
2021/03/30	9	188.55	11	187.82	195.50	-2	6,719	-0.03%
2021/03/29	6	179.75	26	179.88	178.00	-20	6,520	-0.31%
2021/03/26	9	184.44	9	184.94	182.50	0	6,383	0.00%
2021/03/25	3	177.83	5	177.40	181.00	-2	6,049	-0.03%
2021/03/24	4	171.63	3	170.33	177.00	1	5,623	0.02%
2021/03/23	20	177.40	5	167.50	161.00	15	5,276	0.28%
2021/03/22	10	168.65	0	171.00	171.00	10	4,752	0.21%
2021/03/19	1	148.97	1	149.50	155.50	0	4,654	0.00%
2021/03/17	2	140.25	2	141.25	138.50	0	4,421	0.00%
2021/03/16	6	148.25	16	145.13	138.50	-10	4,262	-0.23%
2021/03/15	2	147.51	7	143.36	146.00	-5	3,823	-0.13%
2021/03/12	6	129.17	8	131.25	136.50	-2	3,504	-0.06%
2021/03/11	0	117.00	1	124.00	124.50	-1	3,342	-0.03%
2021/03/10	20	110.92	10	113.50	113.50	10	3,076	0.33%
2021/03/09	14	105.65	14	106.04	103.50	0	3,048	0.00%
2021/03/08	2	105.53	0	0.00	105.50	2	2,959	0.07%
2021/03/03	0	0.00	6	119.00	119.00	-6	2,804	-0.21%
2021/03/02	2	120.50	0	0.00	121.50	2	2,742	0.07%
2021/02/26	4	117.00	0	0.00	118.00	4	2,660	0.15%
2021/02/25	0	0.00	2	102.00	107.50	-2	2,591	-0.08%
2021/02/24	1	99.00	0	0.00	98.00	1	2,529	0.04%
2021/02/23	1	98.10	0	0.00	103.00	1	2,484	0.04%
2021/02/17	5	81.10	0	0.00	81.10	5	2,206	0.23%
2021/02/05	2	70.40	4	71.65	73.80	-2	2,182	-0.09%
2021/02/04	0	0.00	2	67.10	67.10	-2	1,989	-0.10%
2021/02/02	4	60.80	2	61.80	62.80	2	1,904	0.11%
2021/01/29	0	0.00	1	59.50	57.80	-1	1,858	-0.05%
2021/01/27	2	62.30	1.9	63.80	63.80	0.1	1,769	0.01%
2021/01/19	0	55.90	0	0.00	56.30	0	1,600	0.00%
2021/01/12	1	58.60	1	59.00	56.60	0	1,490	0.00%
2021/01/05	0	0.00	1	59.20	59.20	-1	1,348	-0.07%
2021/01/04	0	0.00	1	59.20	59.20	-1	1,315	-0.08%
2020/12/31	6	63.22	5	61.48	60.20	1	1,264	0.08%
2020/12/29	0	0.00	1	56.10	55.40	-1	1,048	-0.10%
2020/12/28	0	0.00	0.9	58.00	56.50	-0.9	1,014	-0.09%
2020/12/25	0	57.20	0	0.00	57.90	0	967	0.00%
2020/12/24	1	58.59	0	0.00	57.90	1	893	0.11%
2020/12/22	0	49.90	0	0.00	49.90	0	677	0.00%
2020/12/21	1	54.10	0	0.00	53.70	1	619	0.16%
2020/12/17	0	0.00	1.6	49.00	49.00	-1.6	365	-0.44%
2020/12/15	3	43.90	6	46.15	44.50	-3	267	-1.12%
2020/12/14	3	45.70	1	46.00	45.70	2	256	0.78%
2020/12/11	1	44.30	10	43.41	44.60	-9	238	-3.77%
2020/12/08	0	0.00	1	42.25	42.00	-1	210	-0.47%
2020/12/07	0.2	41.85	0.1	47.95	41.95	0.2	206	0.08%
2020/12/04	12	43.39	2.2	42.85	43.60	9.8	192	5.12%
2020/12/02	0.9	40.60	4	39.54	40.85	-3.1	154	-2.00%
2020/11/30	0.7	39.60	0	0.00	39.75	0.7	143	0.49%
2020/11/27	1	40.00	2	40.25	40.25	-1	139	-0.72%
2020/11/26	0.1	39.80	0	0.00	40.00	0.1	137	0.07%
2020/11/23	1	40.00	0	0.00	40.20	1	152	0.65%
2020/11/20	0	0.00	2	39.15	39.15	-2	155	-1.29%
2020/11/18	1	39.00	0	0.00	39.15	1	150	0.66%
2020/11/17	0.2	39.10	1	39.50	39.10	-0.8	146	-0.54%
2020/11/16	4	39.80	0	0.00	38.95	4	146	2.73%
2020/11/12	0	0.00	1	38.60	38.75	-1	141	-0.71%
2020/11/11	0.4	38.25	0	0.00	38.35	0.4	144	0.30%
2020/11/10	0.5	38.35	1	39.35	38.50	-0.5	143	-0.36%
2020/11/09	1	38.80	0	0.00	39.10	1	138	0.72%
2020/11/06	1	37.65	0	0.00	37.90	1	132	0.76%
2020/10/15	0	36.60	0	0.00	36.60	0	148	0.00%
2020/10/05	0	0.00	0.4	36.70	36.00	-0.4	168	-0.25%
2020/09/28	0.2	34.70	0	0.00	35.30	0.2	175	0.14%
2020/09/16	0	0.00	1	36.25	37.75	-1	169	-0.59%
2020/09/15	0	0.00	0.1	36.10	35.95	-0.1	172	-0.08%
2020/09/11	0	0.00	0.1	36.15	36.30	-0.1	175	-0.08%
2020/08/27	1	39.00	0	0.00	39.25	1	202	0.49%
2020/08/26	0.5	38.95	0	0.00	39.10	0.5	186	0.24%
2020/08/12	0	0.00	0	34.50	34.10	0	177	0.00%
2020/07/10	0	0.00	3	38.30	37.90	-3	182	-1.64%
2020/07/09	0	0.00	2	39.10	39.00	-2	178	-1.12%
2020/07/08	0	0.00	1	38.90	39.00	-1	175	-0.57%
2020/07/07	5	39.28	0	0.00	38.90	5	172	2.90%
2020/04/16	0	0.00	1	30.90	30.90	-1	187	-0.53%
2020/04/10	1	30.05	0	0.00	30.05	1	195	0.51%
2020/03/24	0	26.60	0	0.00	26.70	0	209	0.00%
2020/03/20	0	26.20	0	0.00	25.85	0	209	0.00%
2020/03/17	0	27.20	0	0.00	25.95	0	204	0.00%
2020/03/13	0	27.95	0	0.00	27.70	0	200	0.00%
2020/02/21	0	37.80	0	0.00	34.05	0	184	0.00%
2020/02/10	0	37.40	0	0.00	32.75	0	193	0.00%
2019/12/10	0	36.10	0	0.00	36.30	0	290	0.00%
2019/09/06	0	0.00	3	46.50	44.75	-3	971	-0.31%
2019/09/05	0	0.00	1	47.50	47.50	-1	946	-0.11%
2019/09/04	1	47.25	0	0.00	47.40	1	930	0.11%
2019/09/02	2	45.70	0	0.00	45.90	2	892	0.22%
2019/08/21	1	46.20	1	46.35	45.90	0	962	0.00%
2019/08/07	1	46.50	0	0.00	45.15	1	954	0.10%
2019/08/02	0	0.00	1	47.50	46.55	-1	948	-0.11%
2019/07/25	0	0.00	0.2	47.60	46.90	-0.2	895	-0.03%
2019/07/23	0	0.00	0.6	47.05	46.50	-0.6	894	-0.06%
2019/07/19	0	0.00	1	46.65	46.75	-1	830	-0.12%
2019/07/17	0	0.00	0.1	47.55	47.10	-0.1	811	-0.01%
2019/07/12	0.1	46.15	0	0.00	46.25	0.1	746	0.01%
2019/07/11	1	45.65	11	46.67	45.65	-10	771	-1.30%
2019/07/10	1.9	45.12	14	44.55	45.25	-12.1	740	-1.64%
2019/07/08	0	0.00	2	42.80	42.85	-2	747	-0.27%
2019/06/27	0	0.00	4	41.30	41.50	-4	872	-0.46%
2019/06/14	4	41.84	0	0.00	41.15	4	1,200	0.33%
2019/06/13	2	42.18	0	0.00	42.35	2	1,214	0.16%
2019/06/12	4	42.54	0	0.00	42.40	4	1,258	0.32%
2019/06/05	0	0.00	3	44.93	43.80	-3	1,498	-0.20%
2019/05/21	0	0.00	5	38.40	41.20	-5	1,485	-0.34%
2019/05/16	5	43.75	7	43.46	42.80	-2	1,500	-0.13%
2019/05/03	0	0.00	2	42.65	42.65	-2	1,529	-0.13%
2019/04/29	5	40.46	0	0.00	40.20	5	1,526	0.33%
2019/04/26	2	42.08	0	0.00	41.90	2	1,517	0.13%
2019/04/25	7	42.40	0	0.00	42.30	7	1,513	0.46%
2019/04/18	1	43.70	0	0.00	42.65	1	1,496	0.07%
2019/04/11	0	0.00	2	44.65	44.35	-2	1,432	-0.14%
2019/04/10	5	41.98	3	43.63	43.70	2	1,372	0.15%
2019/04/09	1	42.00	0	0.00	42.00	1	1,355	0.07%
2019/04/01	9	42.05	0	0.00	41.10	9	1,392	0.65%
2019/03/26	0	43.55	0	0.00	43.45	0	1,327	0.00%
2019/03/22	4	43.45	50	45.18	44.10	-46	1,299	-3.54%
2019/03/21	50	44.00	3	43.33	44.10	47	1,209	3.88%
2019/03/20	0	40.10	0	0.00	40.10	0	1,112	0.00%
2019/03/19	1	39.85	0	0.00	39.85	1	1,151	0.09%
2019/03/18	0	40.55	0	0.00	40.45	0	1,134	0.00%
2019/03/15	0	0.00	1	41.00	41.15	-1	1,128	-0.09%
2019/03/13	0	38.60	0	0.00	38.70	0	1,073	0.00%
2019/03/12	0	39.10	0	0.00	39.30	0	985	0.00%
2019/03/07	1	34.00	0	0.00	33.50	1	799	0.13%
2019/03/04	0	32.00	0	0.00	31.80	0	754	0.00%
2019/02/26	2	31.80	22	32.05	31.65	-20	743	-2.69%
2019/02/22	0	33.00	0	0.00	33.00	0	720	0.00%
2019/02/19	0	0.00	30	32.78	32.65	-30	697	-4.30%
2019/02/11	35	31.45	0	0.00	31.50	35	612	5.72%
2019/01/30	10	30.80	0	0.00	30.55	10	583	1.71%
2019/01/29	5	30.60	0	0.00	30.65	5	574	0.87%
2019/01/04	0	0.00	2	30.10	30.35	-2	386	-0.52%
2018/12/25	0	0.00	11	28.06	28.55	-11	269	-4.08%
2018/12/24	22	28.58	11	28.44	28.65	11	261	4.21%
2018/12/19	20	27.98	20	27.91	27.80	0	249	0.00%
2018/12/12	2	31.30	0	0.00	31.20	2	201	0.99%
2018/12/05	0	0.00	0	27.75	27.45	0	85	0.00%
2018/10/02	0	0.00	1	26.60	26.75	-1	73	-1.35%
2018/09/10	1	25.90	0	0.00	25.85	1	83	1.20%
2018/08/28	0	0.00	2	25.70	25.90	-2	80	-2.49%
2018/08/13	1	24.85	0	0.00	24.90	1	102	0.97%
2018/08/10	1	25.45	0	0.00	25.25	1	101	0.98%
2018/07/06	0	0.00	1	24.55	25.05	-1	101	-0.99%
2018/07/05	0	0.00	1	24.80	25.05	-1	100	-1.00%
2018/07/03	1	26.85	0	0.00	26.60	1	103	0.97%
2018/07/02	1	26.95	0	0.00	26.90	1	101	0.98%
2018/04/09	0	26.35	0	0.00	26.45	0	229	0.00%
2018/03/30	0	28.00	0	0.00	27.30	0	230	0.00%
2018/03/29	0	28.00	0	0.00	27.00	0	230	0.00%
2018/03/28	0	29.80	0	0.00	26.90	0	229	0.00%
2018/03/27	0	28.00	0	0.00	27.10	0	229	0.00%
2018/03/26	0	28.00	0	0.00	27.20	0	227	0.00%
2018/03/23	0	28.00	0	0.00	26.75	0	219	0.00%
2018/03/21	0	29.40	0	0.00	26.70	0	217	0.00%
2018/03/15	0	26.50	0	0.00	26.40	0	218	0.00%
2018/03/14	0	26.50	0	0.00	26.05	0	221	0.00%
2018/03/13	0	26.80	0	0.00	26.30	0	221	0.00%
2018/03/02	0	26.50	0	0.00	26.25	0	233	0.00%
2018/03/01	0	26.60	0	0.00	26.35	0	241	0.00%
2018/02/26	0	26.90	0	0.00	26.65	0	256	0.00%
2018/01/30	0	0.00	1	29.45	29.00	-1	252	-0.40%
2018/01/23	0	0.00	1	29.50	29.15	-1	322	-0.31%
2018/01/17	1	30.00	0	0.00	30.15	1	328	0.30%
2018/01/16	0	0.00	2	30.40	30.15	-2	324	-0.62%
2018/01/15	0	0.00	2	30.70	30.10	-2	322	-0.62%
2018/01/08	3	31.08	4	31.79	31.05	-1	331	-0.30%
2018/01/03	1	29.65	0	0.00	29.65	1	312	0.32%