勤誠 (8210)-玉山-城中券商分點個股進出

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

勤誠

(8210)

可現股當沖

股價
298.0
漲跌
▲7.0
漲幅
+2.41%
成交量
1,170張
產業
上市電腦週邊類股
444人加入追蹤

立即追蹤
本地時間:14:30(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

勤誠 (8210)籌碼相關－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/11/22	0	0.00	1.1	298.04	298.00	-1.1	1,812	-0.06%
2024/11/21	1	292.50	0	0.00	291.00	1	1,877	0.05%
2024/11/20	1	295.38	0	294.50	293.00	1	1,892	0.05%
2024/11/19	1	291.94	0	293.00	288.00	1	1,913	0.05%
2024/11/18	0.1	294.20	1	294.50	291.00	-1	1,922	-0.05%
2024/11/15	0.2	298.39	0	0.00	297.00	0.2	1,945	0.01%
2024/11/14	2.1	309.08	1.3	307.32	306.50	0.9	1,997	0.04%
2024/11/13	2.2	312.93	2	312.51	312.50	0.1	2,039	0.01%
2024/11/12	4.1	315.52	7	312.00	307.50	-2.9	2,013	-0.15%
2024/11/11	3.3	314.15	17.2	310.57	316.50	-13.9	1,964	-0.71%
2024/11/08	3	289.66	0	0.00	290.00	3	1,865	0.16%
2024/11/07	1	295.00	2.1	295.00	295.00	-1.1	1,917	-0.06%
2024/11/04	0	0.00	3.2	284.94	283.00	-3.2	2,086	-0.15%
2024/10/29	1.1	285.05	1	284.00	281.50	0.1	2,221	0.00%
2024/10/28	1.1	288.27	6	288.33	287.00	-4.9	2,250	-0.22%
2024/10/24	8	301.13	6	295.67	295.00	2	2,293	0.09%
2024/10/23	11	301.00	0.1	297.93	301.00	10.9	2,278	0.48%
2024/10/22	5	290.20	0	0.00	292.50	5	2,253	0.22%
2024/10/21	2	293.22	2	290.50	290.50	0	2,294	0.00%
2024/10/18	6.1	292.93	2.1	297.57	291.50	4	2,305	0.17%
2024/10/17	1	295.00	1	294.50	294.50	0	2,319	0.00%
2024/10/16	6	290.58	3.1	291.95	289.50	2.9	2,338	0.12%
2024/10/15	2	280.00	2	285.00	287.00	0	2,450	0.00%
2024/10/14	2	278.75	1.1	278.55	278.50	0.9	2,497	0.04%
2024/10/09	3	269.50	1	261.50	261.50	2	2,488	0.08%
2024/10/08	1	265.00	1	266.00	266.00	0	2,494	0.00%
2024/10/07	1	262.50	1.1	265.50	265.50	-0.1	2,524	0.00%
2024/10/04	0.1	261.00	0	0.00	258.50	0.1	2,546	0.00%
2024/10/01	1	265.00	1	264.00	264.00	0	2,563	0.00%
2024/09/30	0.1	270.50	0	0.00	265.50	0.1	2,562	0.00%
2024/09/27	0	0.00	1	283.00	275.00	-1	2,556	-0.04%
2024/09/26	2	279.50	2	281.75	278.50	0	2,556	0.00%
2024/09/25	0	0.00	0.1	284.00	280.00	-0.1	2,573	0.00%
2024/09/23	1	280.50	0	0.00	279.00	1	2,624	0.04%
2024/09/19	1	278.50	0	0.00	280.50	1	2,740	0.04%
2024/09/18	0	273.00	0	0.00	272.00	0	2,757	0.00%
2024/09/13	1	279.00	0	0.00	281.00	1	2,789	0.04%
2024/09/11	0	270.00	0	0.00	270.50	0	2,854	0.00%
2024/09/10	2	280.75	1	278.00	273.00	1	2,884	0.03%
2024/09/09	2	269.50	2	271.50	271.50	0	2,884	0.00%
2024/09/06	0	0.00	1	269.00	267.00	-1	2,924	-0.03%
2024/09/05	1	273.00	0	0.00	268.00	1	2,924	0.03%
2024/09/04	11.2	277.38	1	277.00	267.00	10.2	2,945	0.35%
2024/09/02	0.1	290.50	2	295.50	290.00	-1.9	2,959	-0.06%
2024/08/30	3	297.17	1	298.50	292.50	2	2,984	0.07%
2024/08/29	0.5	297.02	0	0.00	300.00	0.5	3,010	0.02%
2024/08/28	1	302.00	1	300.00	300.00	0	3,097	0.00%
2024/08/23	2	303.00	0.1	302.61	306.00	1.9	3,314	0.06%
2024/08/21	2	298.50	3	296.33	294.50	-1	3,531	-0.03%
2024/08/20	2	303.00	1	303.00	302.50	1	3,620	0.03%
2024/08/19	1	301.98	2	298.25	298.50	-1	3,745	-0.03%
2024/08/16	3	305.17	11	305.91	305.50	-8	3,753	-0.21%
2024/08/15	6	294.17	8.1	295.45	297.00	-2.1	3,732	-0.06%
2024/08/14	3	287.00	5	287.20	285.00	-2	3,711	-0.05%
2024/08/13	3	286.33	1	288.00	283.00	2	3,744	0.05%
2024/08/12	3	287.33	3	288.68	286.00	0	3,808	0.00%
2024/08/09	11	293.91	8.3	293.00	288.50	2.7	3,890	0.07%
2024/08/08	7	271.50	24.2	275.01	287.00	-17.2	3,912	-0.44%
2024/08/07	3	276.17	9.1	276.45	279.00	-6.1	4,098	-0.15%
2024/08/06	13.2	248.87	12	243.29	258.50	1.2	4,169	0.03%
2024/08/05	4.4	254.14	43	262.65	249.50	-38.6	4,115	-0.94%
2024/08/02	5.1	284.77	3	281.00	277.00	2.1	4,116	0.05%
2024/08/01	3	283.50	2.3	286.47	287.00	0.7	4,121	0.02%
2024/07/31	4	277.75	4.1	273.63	276.50	-0.1	4,108	0.00%
2024/07/30	1.2	259.83	1	262.00	266.00	0.2	4,131	0.01%
2024/07/29	4.1	262.98	3	262.33	256.50	1.1	4,197	0.03%
2024/07/26	10.2	275.48	1	278.50	273.50	9.2	4,235	0.22%
2024/07/23	1.2	273.57	8	273.06	279.00	-6.9	4,312	-0.16%
2024/07/22	8.3	273.87	6	271.67	266.00	2.3	4,504	0.05%
2024/07/19	18	291.92	7	293.82	290.00	11	4,585	0.24%
2024/07/18	5.1	299.06	10.2	295.33	300.00	-5.1	4,760	-0.11%
2024/07/17	6.1	314.53	4	312.00	310.00	2.1	4,773	0.04%
2024/07/16	46	315.82	19.1	317.52	315.50	26.9	4,835	0.56%
2024/07/15	8.1	301.70	3.1	300.32	300.00	5	4,822	0.10%
2024/07/12	2.1	293.00	1	292.50	288.00	1.1	4,801	0.02%
2024/07/11	2	300.75	4.1	301.98	299.50	-2.1	4,796	-0.04%
2024/07/10	1	301.50	7	301.14	299.50	-6	4,821	-0.12%
2024/07/09	0	0.00	2	303.50	302.50	-2	4,844	-0.04%
2024/07/08	7	302.71	2	303.25	300.00	5	5,022	0.10%
2024/07/05	2.1	301.00	1	295.00	302.00	1.1	5,102	0.02%
2024/07/02	2	299.00	1	293.00	294.00	1	5,215	0.02%
2024/07/01	1	300.50	1	302.50	299.00	0	5,283	0.00%
2024/06/28	2	300.25	3.5	301.07	301.00	-1.5	5,280	-0.03%
2024/06/27	0.1	300.50	2	303.50	296.00	-1.9	5,270	-0.04%
2024/06/26	1	297.50	6.1	305.90	307.00	-5.1	5,255	-0.10%
2024/06/25	1.2	288.58	1	292.00	290.00	0.2	5,192	0.00%
2024/06/24	0.4	295.93	5.3	294.98	292.00	-4.9	5,181	-0.10%
2024/06/21	0.1	293.00	7	294.22	291.50	-6.9	5,194	-0.13%
2024/06/20	0	0.00	1.7	298.81	297.50	-1.7	5,204	-0.03%
2024/06/19	12.5	297.04	2	296.25	295.00	10.5	5,286	0.20%
2024/06/18	6	308.92	9.5	302.76	301.00	-3.5	5,344	-0.07%
2024/06/17	7	304.71	4	307.13	310.50	3	5,403	0.06%
2024/06/13	7	306.43	2	303.75	301.50	5	5,414	0.09%
2024/06/12	1	305.00	1	304.00	307.00	0	5,413	0.00%
2024/06/11	10	303.50	5	301.00	299.50	5	5,433	0.09%
2024/06/07	5	310.40	9.7	309.22	310.00	-4.7	5,461	-0.09%
2024/06/06	2	309.25	5.3	310.09	308.50	-3.3	5,460	-0.06%
2024/06/05	9	310.83	11.4	310.83	311.00	-2.4	5,483	-0.04%
2024/06/04	3	319.15	3.4	313.86	313.00	-0.3	5,507	-0.01%
2024/06/03	7	317.36	12	318.33	323.00	-5	5,547	-0.09%
2024/05/31	10	311.70	6.1	310.50	305.00	3.9	5,564	0.07%
2024/05/30	10.4	327.24	10.1	322.99	315.50	0.3	5,657	0.01%
2024/05/29	11	327.36	9	333.94	336.00	2	5,614	0.04%
2024/05/28	9	334.78	4	333.50	329.50	5	5,563	0.09%
2024/05/27	5	322.80	18	333.78	341.00	-13	5,415	-0.24%
2024/05/24	22	302.20	15	302.83	310.00	7	5,330	0.13%
2024/05/23	12	304.63	22	304.34	300.00	-10	5,267	-0.19%
2024/05/22	4	298.88	3	299.83	299.00	1	5,223	0.02%
2024/05/21	5.5	298.45	9	300.50	301.00	-3.5	5,287	-0.07%
2024/05/20	8	297.56	6	296.50	294.00	2	5,279	0.04%
2024/05/17	1	297.00	6	299.67	303.00	-5	5,273	-0.09%
2024/05/16	14	297.75	7.5	299.34	293.00	6.5	5,294	0.12%
2024/05/15	14	297.64	10	299.20	297.50	4	5,360	0.07%
2024/05/14	19	297.08	9	299.56	289.50	10	5,417	0.18%
2024/05/13	41	297.56	56.2	301.17	297.50	-15.2	5,535	-0.27%
2024/05/10	15	276.50	9	279.22	287.50	6	5,383	0.11%
2024/05/09	7	280.14	8	280.44	280.00	-1	5,344	-0.02%
2024/05/08	12	281.92	4	280.63	280.00	8	5,428	0.15%
2024/05/07	8	281.06	7	283.07	283.50	1	5,545	0.02%
2024/05/06	3	283.33	7	282.71	276.50	-4	5,581	-0.07%
2024/05/03	8	284.88	3	279.67	280.00	5	5,677	0.09%
2024/05/02	8	284.50	10	285.20	283.00	-2	5,777	-0.03%
2024/04/30	10	291.15	9	290.00	288.00	1	5,759	0.02%
2024/04/29	24.1	293.14	25.8	289.50	289.50	-1.7	5,770	-0.03%
2024/04/26	51.7	290.78	52	296.27	288.50	-0.3	5,923	-0.01%
2024/04/25	11.4	281.02	11	278.95	277.50	0.4	5,902	0.01%
2024/04/24	7	282.14	7	280.79	288.00	0	5,897	0.00%
2024/04/23	2	258.00	7.7	260.40	262.00	-5.7	5,837	-0.10%
2024/04/22	18.9	262.43	13	261.92	251.00	5.9	5,941	0.10%
2024/04/19	9.1	270.90	15.4	270.33	273.50	-6.3	5,903	-0.11%
2024/04/18	12.3	264.54	15	266.23	269.00	-2.7	5,812	-0.05%
2024/04/17	5	255.60	4.6	255.17	256.50	0.4	5,897	0.01%
2024/04/16	5.3	251.94	2.3	254.40	249.00	3	6,038	0.05%
2024/04/15	5.4	263.27	5	263.70	264.00	0.4	6,186	0.01%
2024/04/12	12.1	273.17	10.2	268.84	264.50	1.9	6,189	0.03%
2024/04/11	8.3	262.42	25.6	270.34	272.00	-17.3	6,082	-0.28%
2024/04/10	12	260.00	5.1	261.36	256.50	6.9	6,062	0.11%
2024/04/09	5.5	256.50	2	255.00	254.00	3.5	6,110	0.06%
2024/04/08	12.1	264.58	1	261.50	260.00	11.1	6,217	0.18%
2024/04/03	3	259.33	10.2	263.33	268.50	-7.2	6,189	-0.12%
2024/04/02	2	254.50	1	253.50	250.50	1	6,188	0.02%
2024/04/01	0	256.00	0	0.00	255.00	0	6,288	0.00%
2024/03/29	1	257.00	10.7	257.65	255.00	-9.7	6,342	-0.15%
2024/03/28	3.1	252.15	1	252.50	252.50	2.1	6,387	0.03%
2024/03/27	1.1	254.60	0	0.00	252.50	1.1	6,428	0.02%
2024/03/26	1	266.85	1	258.50	258.50	0	6,446	0.00%
2024/03/25	1.2	267.77	1	268.50	262.50	0.2	6,485	0.00%
2024/03/22	12	272.08	6.3	272.06	268.50	5.7	6,502	0.09%
2024/03/21	5	264.40	3	266.00	266.00	2	6,443	0.03%
2024/03/20	8	258.94	8.5	258.26	255.50	-0.5	6,383	-0.01%
2024/03/19	4.6	247.28	5.5	247.66	256.00	-0.9	6,375	-0.01%
2024/03/18	6.1	243.20	3.1	241.43	241.00	3	6,491	0.05%
2024/03/15	5.1	241.95	5	244.90	239.50	0.1	6,583	0.00%
2024/03/14	10.2	245.68	6.2	245.84	246.00	4	6,736	0.06%
2024/03/13	6.3	254.41	5	248.90	248.00	1.3	6,812	0.02%
2024/03/12	1.1	257.18	3.1	261.98	257.00	-2	6,826	-0.03%
2024/03/11	3.2	261.47	4.1	255.85	256.00	-0.9	6,910	-0.01%
2024/03/08	8.3	261.49	4.1	265.28	258.00	4.3	7,001	0.06%
2024/03/07	8.2	273.67	20	271.85	266.00	-11.8	7,176	-0.16%
2024/03/06	17.1	282.90	13	282.38	277.50	4.1	7,304	0.06%
2024/03/05	13.1	280.24	14	279.39	284.50	-0.9	7,469	-0.01%
2024/03/04	4	271.75	2	270.50	265.00	2	7,448	0.03%
2024/03/01	1	269.50	1	269.50	269.50	0	7,423	0.00%
2024/02/29	3	261.00	5	261.60	265.00	-2	7,415	-0.03%
2024/02/27	3	262.83	2	263.75	259.50	1	7,417	0.01%
2024/02/26	4	268.63	10.1	267.91	265.50	-6.1	7,396	-0.08%
2024/02/23	17	279.77	8	274.06	270.00	9	7,376	0.12%
2024/02/22	18	278.33	7.1	279.11	275.00	10.9	7,339	0.15%
2024/02/21	9	272.44	5.1	271.52	271.00	4	7,264	0.05%
2024/02/20	2.1	267.29	10	267.00	268.00	-8	7,294	-0.11%
2024/02/19	5.5	275.28	5	271.80	266.00	0.5	7,347	0.01%
2024/02/16	10	278.20	8.1	280.72	280.50	1.9	7,419	0.03%
2024/02/15	9.1	272.50	9	273.72	275.00	0	7,367	0.00%
2024/02/05	21.1	270.01	8	273.75	270.00	13.1	7,358	0.18%
2024/02/02	12	285.25	17	285.50	286.00	-5	7,233	-0.07%
2024/02/01	8.1	277.74	2	278.25	277.00	6.1	7,259	0.08%
2024/01/31	5.2	283.65	14	285.61	280.00	-8.8	7,301	-0.12%
2024/01/30	8	287.63	8	289.06	286.00	0	7,276	0.00%
2024/01/29	10.1	284.60	6	287.42	286.50	4.1	7,287	0.06%
2024/01/26	9	290.33	6.1	288.45	286.50	2.9	7,377	0.04%
2024/01/25	7.2	309.24	8	307.19	301.00	-0.9	7,333	-0.01%
2024/01/24	2	301.78	3	305.48	303.00	-1	7,222	-0.01%
2024/01/23	9	305.56	5	305.90	303.00	4	7,230	0.06%
2024/01/22	26	313.62	15	311.53	312.50	11	7,180	0.15%
2024/01/19	7	306.43	13	305.66	310.00	-6	7,035	-0.09%
2024/01/18	10	289.40	9	288.55	294.50	1	6,908	0.01%
2024/01/17	7	295.36	13	295.92	295.50	-6	6,937	-0.09%
2024/01/16	13	290.23	14	288.75	293.00	-1	6,861	-0.01%
2024/01/15	5	280.10	10	280.30	282.00	-5	6,756	-0.07%
2024/01/12	4	274.13	4	275.25	272.50	0	6,779	0.00%
2024/01/11	18	277.86	16	278.38	278.50	2	6,936	0.03%
2024/01/10	5	266.20	8.1	267.63	272.00	-3.1	6,891	-0.04%
2024/01/09	13	262.58	29.2	263.58	266.50	-16.2	6,773	-0.24%
2024/01/08	7.1	247.19	1	248.50	242.50	6.1	6,618	0.09%
2024/01/05	4.1	248.55	2	248.75	246.00	2.1	6,673	0.03%
2024/01/04	7	265.06	13	264.12	257.00	-6	6,679	-0.09%
2024/01/03	7	263.50	11	266.64	265.50	-4	6,670	-0.06%
2024/01/02	11	256.50	9	258.17	259.00	2	6,702	0.03%
2023/12/29	2	267.25	4	270.88	271.50	-2	6,698	-0.03%
2023/12/28	6	268.50	6.1	268.39	265.50	-0.1	6,825	0.00%
2023/12/27	11.1	267.58	3	267.17	266.00	8.1	6,836	0.12%
2023/12/26	4	265.63	1.1	270.21	271.00	3	6,887	0.04%
2023/12/25	7	268.43	12	268.42	268.00	-5	6,924	-0.07%
2023/12/22	6	264.42	6	263.92	260.00	0	6,896	0.00%
2023/12/21	7	258.43	6	258.83	257.00	1	6,909	0.01%
2023/12/20	6	258.67	3	258.00	261.00	3	6,987	0.04%
2023/12/19	3	257.33	2	251.75	253.50	1	7,007	0.01%
2023/12/18	1	260.50	1	258.50	257.00	0	7,023	0.00%
2023/12/15	2	263.75	2	261.26	259.00	0	7,064	0.00%
2023/12/14	8	268.06	10.2	270.91	265.00	-2.2	7,077	-0.03%
2023/12/13	25.2	271.12	19	277.55	266.50	6.2	7,079	0.09%
2023/12/12	12	269.58	8	270.74	268.00	4	7,121	0.06%
2023/12/11	11.1	262.17	13	265.22	266.00	-1.9	7,127	-0.03%
2023/12/08	17	255.82	16.1	259.69	261.00	0.9	7,005	0.01%
2023/12/07	11	253.18	5	252.90	251.00	6	7,004	0.09%
2023/12/06	5	251.90	6	253.75	254.00	-1	7,016	-0.01%
2023/12/05	11	244.73	16	246.25	246.50	-5	7,003	-0.07%
2023/12/04	26.3	263.34	6.1	261.62	249.50	20.3	6,919	0.29%
2023/12/01	12.1	259.32	8	262.53	277.00	4.1	6,834	0.06%
2023/11/30	10.1	254.89	8	254.56	252.00	2.1	6,661	0.03%
2023/11/29	5	235.00	12	241.04	246.50	-7	6,465	-0.11%
2023/11/28	6	223.00	4	225.38	224.50	2	6,489	0.03%
2023/11/27	1	216.51	6.1	217.44	216.50	-5.1	6,631	-0.08%
2023/11/24	2	221.25	3	222.50	222.50	-1	6,757	-0.01%
2023/11/22	4	231.26	4	231.00	230.00	0	6,854	0.00%
2023/11/21	8	235.56	5	232.10	230.00	3	6,938	0.04%
2023/11/20	4	230.38	5	230.80	231.50	-1	7,115	-0.01%
2023/11/17	8	228.13	6	229.33	229.50	2	7,311	0.03%
2023/11/16	12	232.79	8	230.44	230.50	4	7,481	0.05%
2023/11/15	13	242.38	16.5	242.61	239.50	-3.5	7,626	-0.05%
2023/11/14	15	234.60	17	234.44	234.00	-2	7,891	-0.02%
2023/11/13	13	227.77	12	229.63	234.00	1	8,117	0.01%
2023/11/10	7	225.43	9	226.89	230.00	-2	8,310	-0.02%
2023/11/09	5	220.82	11	221.55	223.50	-6	8,291	-0.07%
2023/11/08	13	225.85	16	225.00	225.00	-3	8,271	-0.04%
2023/11/07	10	220.25	9	218.11	219.50	1	8,313	0.01%
2023/11/06	20	215.38	23.5	215.27	220.00	-3.5	8,326	-0.04%
2023/11/03	19	205.97	16	205.03	206.50	3	8,405	0.04%
2023/11/02	9	193.78	9	193.56	194.50	0	8,258	0.00%
2023/11/01	9	181.28	4	182.63	184.00	5	8,206	0.06%
2023/10/31	4.2	184.59	4	183.13	180.00	0.2	8,196	0.00%
2023/10/30	0	0.00	4	190.25	188.50	-4	8,190	-0.05%
2023/10/27	5.2	190.88	5	191.80	190.00	0.2	8,188	0.00%
2023/10/26	6.2	194.11	7	195.14	190.00	-0.8	8,127	-0.01%
2023/10/25	10	201.05	12	200.29	199.50	-2	8,100	-0.02%
2023/10/24	4	185.50	5	184.20	188.00	-1	7,976	-0.01%
2023/10/23	8	181.06	4	181.75	181.00	4	7,959	0.05%
2023/10/20	1	178.00	1	176.50	177.00	0	7,947	0.00%
2023/10/19	17	183.24	20	182.98	182.50	-3	8,174	-0.04%
2023/10/18	16	207.03	3	213.00	198.00	13	8,210	0.16%
2023/10/17	3	222.33	12.4	221.46	220.00	-9.4	8,355	-0.11%
2023/10/16	14.4	227.63	3	227.50	226.00	11.4	8,531	0.13%
2023/10/13	2	224.75	1	221.00	227.50	1	8,733	0.01%
2023/10/12	2	232.00	9	231.28	233.00	-7	8,883	-0.08%
2023/10/11	3	229.83	6	228.75	228.00	-3	8,992	-0.03%
2023/10/06	4	233.13	3	234.67	230.00	1	9,415	0.01%
2023/10/05	13	232.31	17	230.29	229.50	-4	9,601	-0.04%
2023/10/04	5	230.00	12	233.54	233.50	-7	9,645	-0.07%
2023/10/03	5	227.60	2	225.50	224.50	3	9,582	0.03%
2023/10/02	14	228.64	19	227.55	225.00	-5	9,764	-0.05%
2023/09/28	8	217.50	3	219.67	217.50	5	9,854	0.05%
2023/09/27	7	215.86	4	213.13	215.00	3	9,868	0.03%
2023/09/26	2	216.74	5	216.40	214.00	-3	10,193	-0.03%
2023/09/25	6	214.83	10	217.15	217.50	-4	10,231	-0.04%
2023/09/22	6	207.83	8	204.50	213.50	-2	10,481	-0.02%
2023/09/21	4	199.63	10.1	199.46	201.50	-6.1	10,674	-0.06%
2023/09/20	4	206.50	4	205.50	205.50	0	10,880	0.00%
2023/09/19	5	205.30	6	205.50	202.50	-1	10,989	-0.01%
2023/09/18	16	214.44	9	215.17	209.00	7	11,069	0.06%
2023/09/15	5	219.60	9.1	219.16	224.50	-4.1	11,253	-0.04%
2023/09/14	8	207.13	7.1	206.99	214.50	0.9	11,236	0.01%
2023/09/13	8	192.19	9.1	191.21	195.00	-1	11,234	-0.01%
2023/09/12	4	195.00	9.1	193.74	194.50	-5.1	11,346	-0.04%
2023/09/11	6.1	201.09	17	198.56	197.00	-10.9	11,846	-0.09%
2023/09/08	8	222.42	5.2	221.86	218.50	2.9	11,824	0.02%
2023/09/07	1	217.50	2.1	220.22	218.00	-1	11,795	-0.01%
2023/09/06	5.1	220.10	5.2	220.51	218.50	0	11,866	0.00%
2023/09/05	2.1	211.54	4	211.00	211.50	-1.9	11,920	-0.02%
2023/09/04	2	211.75	3	210.67	212.00	-1	11,945	-0.01%
2023/09/01	9.2	219.44	4	219.38	216.50	5.2	11,983	0.04%
2023/08/31	20.1	228.54	14	227.71	231.50	6	11,867	0.05%
2023/08/30	20.1	230.89	7.2	229.34	225.00	12.9	11,750	0.11%
2023/08/29	1.1	222.75	0	0.00	222.50	1.1	11,679	0.01%
2023/08/28	3.1	221.82	3.1	223.30	218.50	0	11,755	0.00%
2023/08/25	5.1	225.93	13	226.96	226.50	-7.9	12,058	-0.07%
2023/08/24	10	238.60	30.3	240.29	234.00	-20.3	12,268	-0.17%
2023/08/23	26.1	231.07	25.2	232.33	234.00	0.8	12,115	0.01%
2023/08/22	13.2	230.90	11.1	231.33	224.00	2.1	11,951	0.02%
2023/08/21	23.1	233.75	6.1	233.81	229.00	17	11,799	0.14%
2023/08/18	31.4	230.12	33.1	229.79	230.00	-1.7	11,562	-0.01%
2023/08/17	20.2	222.33	31.5	223.61	223.00	-11.3	11,150	-0.10%
2023/08/16	30.1	207.79	25.2	205.89	215.50	4.9	10,836	0.05%
2023/08/15	2	197.50	8.2	197.27	201.50	-6.2	10,525	-0.06%
2023/08/14	7.1	185.64	3.1	185.43	183.50	4.1	10,494	0.04%
2023/08/11	18.2	189.45	13.1	192.54	192.00	5.1	10,414	0.05%
2023/08/10	5.1	201.40	1	191.50	191.50	4.1	10,288	0.04%
2023/08/09	18.1	207.76	10.1	210.09	212.50	8	10,197	0.08%
2023/08/08	3	196.99	0	0.00	196.00	3	9,977	0.03%
2023/08/07	1	199.63	1.1	195.71	204.00	-0.1	9,957	0.00%
2023/08/04	1.1	183.16	1.1	188.45	189.00	-0.1	9,941	0.00%
2023/08/02	4.2	181.86	1.1	179.02	180.00	3.1	9,925	0.03%
2023/08/01	2.4	196.49	2.1	200.19	195.50	0.3	9,871	0.00%
2023/07/31	3	211.47	5	204.40	203.00	-2	9,839	-0.02%
2023/07/28	4	208.63	3.5	217.16	219.00	0.5	9,796	0.00%
2023/07/27	1	225.50	1.3	213.35	211.50	-0.3	9,742	0.00%
2023/07/26	2	226.50	9	220.80	219.00	-7	9,698	-0.07%
2023/07/25	5	246.60	9.1	236.87	236.00	-4.1	9,666	-0.04%
2023/07/24	28.1	243.23	23.5	243.98	248.00	4.6	9,609	0.05%
2023/07/21	15.5	220.46	28.6	224.08	225.50	-13.1	9,266	-0.14%
2023/07/20	9	216.44	10.1	217.80	219.50	-1.1	9,013	-0.01%
2023/07/19	5.2	212.38	19.1	216.01	206.50	-13.9	8,751	-0.16%
2023/07/18	19.2	208.62	10.5	202.71	209.50	8.7	8,533	0.10%
2023/07/17	14.6	197.07	16	203.16	203.50	-1.4	8,321	-0.02%
2023/07/14	8.5	195.44	6	197.08	196.00	2.5	8,239	0.03%
2023/07/13	56.3	210.80	116.5	207.70	192.00	-60.1	8,064	-0.75%	大賣/
2023/07/12	59.5	197.28	54	195.99	206.50	5.4	7,563	0.07%
2023/07/11	4	188.62	11	188.77	188.00	-7	7,236	-0.10%
2023/07/10	7	179.86	9.1	178.95	182.00	-2.1	7,058	-0.03%
2023/07/07	36	183.44	133	181.92	183.50	-97	6,940	-1.40%	大賣/
2023/07/06	27.1	193.98	4	190.88	182.50	23.1	6,665	0.35%
2023/07/05	53	186.11	51	186.28	188.00	2	6,406	0.03%
2023/07/04	15.2	187.49	10	186.85	187.50	5.2	6,292	0.08%
2023/07/03	5	180.30	4	184.50	184.50	1	5,915	0.02%
2023/06/30	109	156.59	18.9	162.57	168.00	90.2	5,808	1.55%	大買/
2023/06/29	23.5	153.55	15	154.87	153.00	8.5	5,442	0.16%
2023/06/28	92	145.57	29	149.55	150.00	63	5,162	1.22%
2023/06/27	9	138.78	11	141.86	139.00	-2	4,900	-0.04%
2023/06/26	10	153.35	11	152.73	146.00	-1	4,727	-0.02%
2023/06/21	11	150.65	13	148.65	150.50	-2	4,592	-0.04%
2023/06/20	17	142.56	23	147.00	151.50	-6	4,313	-0.14%
2023/06/19	6.5	140.85	5	141.70	138.00	1.5	4,130	0.04%
2023/06/16	12	138.04	19	134.82	135.50	-7	4,006	-0.17%
2023/06/15	34	132.82	50.7	132.89	137.50	-16.7	3,830	-0.44%
2023/06/14	3	126.00	6	125.50	129.00	-3	3,246	-0.09%
2023/06/13	37	117.78	6	118.67	117.50	31	3,174	0.98%
2023/06/12	7	116.00	1.1	114.66	115.50	5.9	3,106	0.19%
2023/06/09	16.7	126.30	16.1	124.26	125.50	0.6	2,973	0.02%
2023/06/08	13	116.62	12	118.04	117.00	1	2,776	0.04%
2023/06/07	11.1	119.19	14	117.86	116.50	-2.9	2,711	-0.11%
2023/06/06	5	112.00	0	0.00	112.50	5	2,589	0.19%
2023/06/05	0	0.00	1.3	115.52	116.00	-1.3	2,525	-0.05%
2023/06/02	8	115.00	8	115.19	114.50	0	2,474	0.00%
2023/06/01	13	115.31	12	114.17	116.50	1	2,389	0.04%
2023/05/31	42.2	114.60	122	113.79	116.00	-79.9	2,256	-3.54%	大賣/
2023/05/30	4	109.12	106	108.55	111.00	-102	1,870	-5.45%	大賣/鉅額交易
2023/05/29	17	99.41	3	97.97	101.00	14	1,571	0.89%
2023/05/26	84	96.98	23	96.09	94.70	61	1,521	4.01%
2023/05/25	91	95.63	14	94.71	96.50	77	1,474	5.22%
2023/05/24	0	0.00	5	91.40	91.40	-5	1,383	-0.36%
2023/05/22	0	0.00	1	92.80	91.00	-1	1,368	-0.07%
2023/05/19	22	92.20	0	0.00	92.00	22	1,348	1.63%
2023/05/18	1	92.00	1	91.00	91.10	0	1,302	0.00%
2023/05/16	13	87.20	13	87.98	88.10	0	1,231	0.00%
2023/05/12	0	0.00	1	86.00	85.70	-1	1,200	-0.08%
2023/05/11	1	85.30	0	0.00	85.40	1	1,182	0.08%
2023/05/10	0	0.00	7	87.43	86.90	-7	1,165	-0.60%
2023/05/08	6	85.50	0.1	83.40	85.50	5.9	1,110	0.53%
2023/05/05	3	83.60	3	83.10	83.10	0	1,109	0.00%
2023/04/28	1	83.90	0	0.00	83.20	1	1,194	0.08%
2023/04/27	0	0.00	1	80.50	80.40	-1	1,241	-0.08%
2023/04/25	1.2	78.83	1	79.50	79.30	0.2	1,254	0.02%
2023/04/21	0.2	81.00	0	0.00	80.90	0.2	1,248	0.01%
2023/04/20	4	83.80	4	83.95	83.30	0	1,251	0.00%
2023/04/19	3	87.80	2	87.80	87.00	1	1,225	0.08%
2023/04/18	0	0.00	2	88.70	91.40	-2	1,054	-0.19%
2023/04/13	0	0.00	0.5	82.44	82.50	-0.5	984	-0.05%
2023/04/12	3	82.00	3	82.20	82.20	0	976	0.00%
2023/04/07	0	0.00	3	83.40	83.60	-3	942	-0.32%
2023/04/06	0	0.00	1.5	83.13	83.00	-1.5	933	-0.16%
2023/03/31	2	84.60	2	84.10	83.60	0	928	0.00%
2023/03/29	1	82.20	0	0.00	81.60	1	903	0.11%
2023/03/28	6	80.35	4	80.75	80.30	2	894	0.22%
2023/03/27	6	82.35	5	83.00	82.60	1	880	0.11%
2023/03/24	3	80.13	1	81.20	80.50	2	861	0.23%
2023/03/22	2	78.40	0	0.00	78.50	2	839	0.24%
2023/03/21	2	77.00	2	77.00	77.00	0	821	0.00%
2023/03/20	1	78.00	0	0.00	76.80	1	800	0.12%
2023/03/17	9	80.80	2.1	79.54	79.50	7	777	0.89%
2023/03/16	2	82.80	2	83.10	83.10	0	742	0.00%
2023/03/13	3	85.40	0	0.00	87.50	3	740	0.40%
2023/03/10	3	89.00	0	0.00	87.80	3	737	0.41%
2023/03/09	3	90.77	0	0.00	90.80	3	728	0.41%
2023/03/08	0	0.00	1	91.20	91.60	-1	719	-0.14%
2023/03/07	0	90.20	0	0.00	89.90	0	700	0.00%
2023/03/06	0	89.80	0	0.00	89.20	0	694	0.00%
2023/03/03	0	0.00	2.2	89.99	89.20	-2.2	690	-0.32%
2023/03/02	1	89.60	1	89.30	89.10	0	674	0.00%
2023/03/01	0	0.00	2	90.50	90.80	-2	668	-0.30%
2023/02/15	1	84.20	0	0.00	84.00	1	572	0.17%
2023/02/14	1	83.90	0	0.00	83.90	1	566	0.18%
2023/02/10	1	85.30	0	0.00	84.60	1	545	0.18%
2023/02/09	0	0.00	1	85.70	86.80	-1	536	-0.19%
2023/02/03	0	0.00	0.2	86.67	86.50	-0.2	508	-0.05%
2023/01/31	0	0.00	2	87.15	86.00	-2	443	-0.45%
2023/01/30	1	86.60	1	89.00	86.00	0	424	0.00%
2023/01/17	3	86.13	5	85.34	85.20	-2	379	-0.53%
2023/01/16	0	0.00	2	80.40	81.10	-2	311	-0.64%
2023/01/13	0	0.00	1	80.80	80.10	-1	300	-0.33%
2023/01/10	3	79.50	4	78.85	78.20	-1	284	-0.35%
2023/01/09	0	0.00	2	76.50	76.20	-2	264	-0.76%
2023/01/06	2	74.50	0	0.00	74.60	2	256	0.78%
2022/12/15	0	0.00	1	76.80	75.80	-1	278	-0.36%
2022/12/05	0	0.00	1	75.80	75.60	-1	272	-0.37%
2022/11/23	0	0.00	5	74.20	73.90	-5	286	-1.75%
2022/11/18	0	0.00	10	73.30	73.20	-10	308	-3.24%
2022/11/15	5	71.10	0	0.00	71.70	5	305	1.63%
2022/11/07	2	71.10	0	0.00	71.30	2	378	0.53%
2022/11/04	0	0.00	11	69.36	69.80	-11	376	-2.92%
2022/11/02	11	68.15	0	0.00	68.50	11	380	2.89%
2022/10/31	0	0.00	11	65.75	66.20	-11	383	-2.87%
2022/10/28	0	0.00	7	64.80	64.60	-7	383	-1.82%
2022/10/21	0	0.00	1	62.60	63.90	-1	385	-0.26%
2022/10/12	4	68.00	0	0.00	66.60	4	356	1.12%
2022/10/07	17	74.43	0	0.00	74.60	17	352	4.82%
2022/10/06	9	74.52	0	0.00	74.80	9	353	2.55%
2022/09/07	1	75.80	0	0.00	75.50	1	336	0.30%
2022/09/06	0	0.00	1	80.30	77.80	-1	332	-0.30%
2022/08/29	0	0.00	2	79.90	79.30	-2	318	-0.63%
2022/08/26	1	81.60	0	0.00	81.20	1	308	0.32%
2022/08/24	0	0.00	1	79.30	79.70	-1	286	-0.35%
2022/08/17	1	80.40	3	79.20	80.20	-2	249	-0.80%
2022/08/16	0	0.00	1	80.00	78.00	-1	229	-0.44%
2022/07/19	0	0.00	2	68.00	68.70	-2	192	-1.04%
2022/07/07	0	0.00	1	66.80	64.30	-1	190	-0.52%
2022/07/05	0	0.00	2	59.80	61.70	-2	195	-1.02%
2022/06/09	3	72.70	0	0.00	72.20	3	240	1.25%
2022/05/25	0	0.00	2	67.40	68.00	-2	290	-0.69%
2022/05/20	0	0.00	7	68.10	68.80	-7	328	-2.13%
2022/05/18	4	68.18	0	0.00	67.70	4	342	1.17%
2022/05/17	3	66.50	0	0.00	67.50	3	361	0.83%
2022/05/16	1	64.80	0	0.00	65.10	1	390	0.26%
2022/05/13	1	65.10	0	0.00	65.00	1	438	0.23%
2022/04/22	0	0.00	1	70.30	70.90	-1	813	-0.12%
2022/04/15	0	0.00	5	70.30	70.40	-5	820	-0.61%
2022/04/13	2	70.20	0	0.00	70.20	2	819	0.24%
2022/04/11	1	69.00	0	0.00	69.00	1	816	0.12%
2022/04/07	1	70.60	0	0.00	70.00	1	816	0.12%
2022/04/01	1	70.10	0	0.00	70.70	1	819	0.12%
2022/03/24	1	73.90	2	73.10	72.90	-1	807	-0.12%
2022/03/23	1	74.80	0	0.00	74.30	1	798	0.13%
2022/03/22	1	74.30	0	0.00	74.70	1	793	0.13%
2022/03/21	2	74.40	0	0.00	74.00	2	788	0.25%
2022/03/16	1	74.30	1	73.00	73.20	0	778	0.00%
2022/03/11	2	76.30	0	0.00	75.90	2	761	0.26%
2022/03/10	0	0.00	2	77.85	77.80	-2	758	-0.26%
2022/03/08	1	75.50	0.1	75.70	74.80	0.9	751	0.12%
2022/03/07	3	77.70	0	0.00	77.00	3	742	0.40%
2022/03/04	1	80.10	0	0.00	80.00	1	732	0.14%
2022/02/18	5	87.00	0	0.00	86.80	5	668	0.75%
2022/02/17	2	88.20	0	0.00	87.50	2	657	0.30%
2022/02/16	3	90.50	3.2	90.15	90.50	-0.2	636	-0.03%
2022/02/15	0	0.00	18	91.15	89.40	-18	607	-2.97%
2022/02/14	2	88.00	1	88.00	88.60	1	557	0.18%
2022/02/11	0	0.00	3	91.10	90.90	-3	539	-0.56%
2022/02/10	5	91.48	6	90.76	92.20	-1	526	-0.20%
2022/02/09	10	91.52	21.1	91.80	91.30	-11.1	492	-2.26%
2022/02/08	6	89.00	6.1	89.45	88.50	-0.1	401	-0.02%
2022/02/07	6	87.98	3	88.90	89.20	3	361	0.82%
2022/01/26	1	83.00	4	82.86	83.20	-3	286	-1.05%
2022/01/14	0	0.00	2	77.20	77.50	-2	198	-1.01%
2021/12/24	1	75.80	3	76.20	75.60	-2	168	-1.19%
2021/12/23	0	0.00	3	75.20	75.30	-3	164	-1.82%
2021/12/10	0	0.00	0	73.80	73.20	0	164	0.00%
2021/12/07	3	73.10	0	0.00	73.50	3	170	1.76%
2021/12/03	3	73.93	0	0.00	74.20	3	166	1.80%
2021/11/25	0	0.00	1	76.00	76.20	-1	163	-0.61%
2021/11/24	0	76.80	0	0.00	75.90	0	163	0.00%
2021/11/19	1	77.10	0	0.00	76.70	1	159	0.63%
2021/11/15	0	0.00	2	75.10	75.30	-2	157	-1.27%
2021/11/09	0	0.00	20	76.76	76.90	-20	155	-12.89%
2021/11/08	0	0.00	4	78.00	77.10	-4	153	-2.60%
2021/11/05	2	77.00	0	0.00	77.80	2	155	1.29%
2021/11/04	0	0.00	1	77.10	77.30	-1	153	-0.65%
2021/11/02	0	0.00	6	76.20	75.70	-6	148	-4.03%
2021/10/25	0	0.00	3	76.10	76.10	-3	141	-2.12%
2021/10/22	3	75.60	0	0.00	77.10	3	139	2.15%
2021/10/13	6	75.00	0	0.00	74.70	6	139	4.30%
2021/10/06	1	73.00	0	0.00	73.50	1	155	0.64%
2021/09/28	0	0.00	0	74.00	74.60	0	206	0.00%
2021/09/23	0	0.00	17	74.39	74.80	-17	209	-8.10%
2021/09/22	4	73.80	0	0.00	73.70	4	212	1.88%
2021/09/13	5	74.80	0	0.00	75.20	5	231	2.16%
2021/09/10	2	72.90	0	0.00	74.00	2	230	0.87%
2021/09/03	6	71.80	0	0.00	72.30	6	234	2.56%
2021/08/17	1	69.00	0	0.00	69.00	1	279	0.36%
2021/08/16	0	0.00	2	70.85	70.50	-2	278	-0.72%
2021/08/10	0	0.00	0.2	75.00	74.60	-0.2	287	-0.06%
2021/07/20	0	0.00	0.1	76.80	75.50	-0.1	347	-0.03%
2021/07/12	0	0.00	1	77.80	77.50	-1	366	-0.27%
2021/07/07	10	78.59	1.3	77.42	78.70	8.7	374	2.32%
2021/07/06	0	0.00	2	76.55	76.60	-2	374	-0.54%
2021/07/05	0	0.00	1	75.00	74.90	-1	393	-0.25%
2021/07/01	0	0.00	1	74.30	74.00	-1	419	-0.24%
2021/06/29	0	0.00	11	74.73	74.60	-11	425	-2.58%
2021/06/28	0	0.00	1	75.90	75.60	-1	427	-0.23%
2021/06/25	5	75.72	8	75.85	75.90	-3	428	-0.70%
2021/06/24	0	0.00	0	75.80	74.90	0	424	-0.01%
2021/06/22	0	0.00	2	72.25	72.10	-2	437	-0.46%
2021/06/18	0	0.00	1	74.00	73.00	-1	440	-0.23%
2021/06/16	2	72.25	0.4	73.90	72.00	1.6	438	0.37%
2021/06/11	10	73.27	0	0.00	72.60	10	449	2.22%
2021/06/08	4	73.20	0	0.00	73.20	4	453	0.88%
2021/06/04	1	72.90	0	0.00	72.20	1	452	0.22%
2021/06/03	2	73.00	0	0.00	72.80	2	451	0.44%
2021/05/31	2	74.15	0	0.00	73.70	2	451	0.44%
2021/05/28	0	80.00	1	78.90	78.70	-1	441	-0.23%
2021/05/27	0	78.50	0	0.00	78.50	0	432	0.00%
2021/05/26	0	78.90	0	0.00	78.80	0	431	0.00%
2021/05/25	2	77.50	0	0.00	77.50	2	429	0.47%
2021/05/24	1	76.90	2	77.15	77.30	-1	432	-0.23%
2021/05/21	0	0.00	0.1	77.00	76.30	-0.1	436	-0.02%
2021/05/17	2.3	71.04	0	0.00	70.80	2.3	444	0.51%
2021/05/14	3	77.67	0	0.00	77.00	3	434	0.69%
2021/05/13	0	0.00	1	75.40	76.20	-1	430	-0.23%
2021/05/11	0	0.00	2	81.00	80.80	-2	420	-0.48%
2021/05/07	5	83.40	0	0.00	83.10	5	414	1.21%
2021/05/05	4	82.85	4	82.48	82.00	0	421	0.00%
2021/05/04	101	82.41	0	0.00	83.00	101	423	23.85%	大買/鉅額交易
2021/05/03	43	85.75	0	0.00	84.50	43	421	10.21%
2021/04/26	0	0.00	5	86.80	86.40	-5	435	-1.15%
2021/04/16	0	0.00	5.4	89.14	88.80	-5.4	406	-1.33%
2021/04/13	0	0.00	18	89.37	88.30	-18	398	-4.52%
2021/04/12	0	0.00	11	90.09	89.60	-11	390	-2.82%
2021/04/09	9	89.98	8.4	90.69	89.60	0.6	371	0.17%
2021/04/08	13	86.98	0	0.00	86.80	13	342	3.79%
2021/04/07	6	86.08	5	86.70	87.10	1	335	0.30%
2021/03/29	3	86.50	10	85.85	85.90	-7	305	-2.29%
2021/03/25	0	0.00	1	85.90	85.90	-1	304	-0.33%
2021/03/18	1	85.50	0	0.00	85.30	1	301	0.33%
2021/03/17	0	0.00	1	86.70	86.10	-1	303	-0.33%
2021/03/15	0	0.00	6	84.20	84.60	-6	311	-1.93%
2021/03/12	0	0.00	0	86.00	85.10	0	315	0.00%
2021/03/11	0	0.00	1	84.10	84.10	-1	324	-0.31%
2021/03/05	0	0.00	0.1	83.50	81.60	-0.1	343	-0.04%
2021/03/03	0	0.00	2	82.40	82.80	-2	355	-0.56%
2021/03/02	0	0.00	2	83.90	82.40	-2	359	-0.56%
2021/02/25	0	0.00	1	83.80	83.60	-1	369	-0.27%
2021/02/22	1	84.70	0	0.00	84.30	1	370	0.27%
2021/02/19	0	0.00	2	83.10	84.30	-2	369	-0.54%
2021/02/02	1	77.70	0	0.00	77.50	1	363	0.28%
2021/01/28	3	80.60	0	0.00	79.80	3	365	0.82%
2021/01/27	0	0.00	1	79.70	78.80	-1	359	-0.28%
2021/01/25	1	77.20	0	0.00	79.00	1	350	0.29%
2021/01/22	1	78.30	0	0.00	78.20	1	344	0.29%
2021/01/21	5	80.12	0	0.00	79.80	5	336	1.49%
2021/01/14	0	0.00	1	83.20	83.50	-1	328	-0.30%
2021/01/11	0	0.00	1	83.70	83.60	-1	325	-0.31%
2021/01/07	0	0.00	2	82.70	82.60	-2	318	-0.63%
2020/12/18	1	81.50	0	0.00	81.00	1	323	0.31%
2020/12/15	1	82.50	0	0.00	82.40	1	316	0.32%
2020/12/11	1	84.00	0	0.00	84.40	1	321	0.31%
2020/12/08	10	82.50	0	0.00	83.40	10	319	3.13%
2020/12/07	0	0.00	1	83.20	82.70	-1	316	-0.32%
2020/12/04	5	84.42	4	84.90	83.90	1	315	0.32%
2020/12/02	1	84.30	0	0.00	84.40	1	308	0.32%
2020/11/30	1	86.00	0	0.00	85.80	1	313	0.32%
2020/11/25	3	85.30	0	0.00	85.30	3	306	0.98%
2020/11/17	2	86.40	0	0.00	86.00	2	309	0.65%
2020/11/16	0	0.00	1	86.30	86.50	-1	319	-0.31%
2020/11/13	1	86.20	0	0.00	86.20	1	325	0.31%
2020/11/09	5	86.84	0	0.00	87.30	5	367	1.36%
2020/11/06	0	0.00	12	88.17	88.00	-12	371	-3.23%
2020/11/05	0	0.00	5	88.46	88.40	-5	380	-1.31%
2020/10/23	2	90.10	0	0.00	89.50	2	435	0.46%
2020/10/22	0.5	90.90	1.1	91.56	91.60	-0.6	440	-0.13%
2020/10/13	0	0.00	2	90.11	90.30	-2	518	-0.39%
2020/10/12	0	0.00	1	91.01	89.90	-1	538	-0.19%
2020/10/08	0	0.00	7	91.13	90.90	-7	550	-1.27%
2020/10/06	0	0.00	7	90.37	90.40	-7	570	-1.23%
2020/09/29	0	0.00	1	88.20	88.10	-1	644	-0.16%
2020/09/18	0	0.00	3	92.40	91.70	-3	708	-0.42%
2020/09/17	5	91.90	9	91.97	92.70	-4	742	-0.54%
2020/09/16	2	92.00	22	92.99	91.90	-20	766	-2.61%
2020/09/15	0	0.00	6	92.82	92.90	-6	765	-0.78%
2020/09/03	0	0.00	39	92.05	92.20	-39	913	-4.27%
2020/08/28	0	0.00	6	91.07	90.70	-6	1,009	-0.59%
2020/08/27	0	0.00	40	91.23	91.30	-40	1,023	-3.91%
2020/08/26	0	0.00	57	90.70	90.90	-57	1,032	-5.52%
2020/08/25	0	0.00	22	90.31	90.20	-22	1,052	-2.09%
2020/08/20	0	0.00	1	88.70	86.60	-1	1,120	-0.09%
2020/08/19	2	90.50	8	91.00	89.80	-6	1,168	-0.51%
2020/08/18	0	0.00	6	92.50	91.30	-6	1,249	-0.48%
2020/08/17	0	0.00	16	93.50	93.50	-16	1,257	-1.27%
2020/08/14	0	0.00	41	92.81	92.20	-41	1,266	-3.24%
2020/08/13	3	90.80	6	91.20	90.80	-3	1,257	-0.24%
2020/08/12	7	89.93	47	90.23	89.60	-40	1,290	-3.10%
2020/08/11	11	91.21	12	91.35	91.30	-1	1,349	-0.07%
2020/08/10	0	0.00	32	90.46	91.40	-32	1,388	-2.30%
2020/08/06	2.1	89.05	0	0.00	88.10	2.1	1,429	0.15%
2020/07/31	0	0.00	1	85.00	85.00	-1	1,497	-0.07%
2020/07/30	1	85.10	1	85.10	85.10	0	1,513	0.00%
2020/07/28	1	85.00	1	86.44	84.60	0	1,531	0.00%
2020/07/27	0	0.00	1	87.80	87.20	-1	1,542	-0.06%
2020/07/24	7	88.77	0	0.00	88.00	7	1,583	0.44%
2020/07/22	1	91.40	0	0.00	91.00	1	1,662	0.06%
2020/07/20	17	89.72	0	0.00	89.30	17	1,677	1.01%
2020/07/17	17	92.67	2	92.15	91.80	15	1,670	0.90%
2020/07/16	5	95.58	13	95.29	96.00	-8	1,659	-0.48%
2020/07/14	0	0.00	46	93.20	93.10	-46	1,684	-2.73%
2020/07/13	0	0.00	20	92.70	94.10	-20	1,690	-1.18%
2020/07/10	1	95.80	49	96.43	96.90	-48	1,691	-2.84%
2020/07/09	1	98.60	41	97.75	97.50	-40	1,683	-2.38%
2020/07/08	0	0.00	5	95.00	95.50	-5	1,667	-0.30%
2020/07/07	13	93.90	0	0.00	93.60	13	1,676	0.78%
2020/06/24	6	94.53	0	0.00	93.30	6	1,799	0.33%
2020/06/23	4	96.78	10	96.60	95.60	-6	1,781	-0.34%
2020/06/22	13	97.28	1	97.00	97.00	12	1,772	0.68%
2020/06/19	2	97.45	0	0.00	97.10	2	1,810	0.11%
2020/06/18	1	96.30	0	0.00	97.20	1	1,824	0.05%
2020/06/17	2	97.30	0	0.00	97.20	2	1,830	0.11%
2020/06/16	7	97.27	1	99.00	98.60	6	1,844	0.33%
2020/06/15	17	97.33	0	0.00	95.80	17	1,858	0.91%
2020/06/12	6	96.75	1	98.60	98.60	5	1,875	0.27%
2020/06/11	14	100.44	1	100.50	98.60	13	1,884	0.69%
2020/06/10	5	102.30	8	103.25	102.50	-3	1,877	-0.16%
2020/06/09	0	0.00	1	100.00	100.00	-1	1,830	-0.05%
2020/06/08	16	98.68	0	0.00	98.20	16	1,829	0.87%
2020/06/05	5	96.90	2	97.50	97.30	3	1,814	0.17%
2020/06/04	1	97.20	12	97.62	97.70	-11	1,818	-0.60%
2020/06/03	10	96.00	0	0.00	96.40	10	1,826	0.55%
2020/06/02	2	96.50	0	0.00	95.60	2	1,879	0.11%
2020/06/01	0	0.00	3	97.47	96.50	-3	1,883	-0.16%
2020/05/29	2	96.50	43	96.17	96.50	-41	1,871	-2.19%
2020/05/28	2	93.50	0	0.00	93.00	2	1,849	0.11%
2020/05/27	1	94.80	1	94.50	94.40	0	1,852	0.00%
2020/05/26	24	95.45	2	95.40	95.00	22	1,851	1.19%
2020/05/25	2	97.10	20	95.09	98.10	-18	1,802	-1.00%
2020/05/22	11	92.30	12	92.92	92.00	-1	1,728	-0.06%
2020/05/21	11	92.50	0	0.00	92.80	11	1,730	0.64%
2020/05/20	1	91.70	0	0.00	91.60	1	1,716	0.06%
2020/05/19	10	91.72	1	92.20	92.00	9	1,714	0.52%
2020/05/18	5	94.98	11	96.33	94.20	-6	1,679	-0.36%
2020/05/15	20	91.58	2	92.85	91.40	18	1,624	1.11%
2020/05/14	0	0.00	5	92.00	89.70	-5	1,600	-0.31%
2020/05/13	1	93.00	0	0.00	94.60	1	1,605	0.06%
2020/05/11	10	93.10	0	0.00	92.20	10	1,628	0.61%
2020/05/08	0	0.00	7	94.79	92.00	-7	1,638	-0.43%
2020/05/07	19	91.03	0	0.00	91.00	19	1,615	1.18%
2020/05/06	0	0.00	13	92.32	91.10	-13	1,682	-0.77%
2020/05/05	5	89.62	0	0.00	90.00	5	1,687	0.30%
2020/05/04	11	89.49	7	89.40	89.20	4	1,724	0.23%
2020/04/30	26	91.48	0	0.00	91.20	26	1,750	1.48%
2020/04/29	1	91.90	2	91.50	92.00	-1	1,779	-0.06%
2020/04/28	9	90.34	10	90.56	91.00	-1	1,791	-0.06%
2020/04/27	7	87.30	20	86.99	86.30	-13	1,768	-0.73%
2020/04/24	20	85.32	0	0.00	84.80	20	1,771	1.13%
2020/04/23	1	83.80	0	0.00	83.40	1	1,791	0.06%
2020/04/22	3	82.00	0	0.00	82.70	3	1,924	0.16%
2020/04/20	52	84.52	1	84.50	85.10	51	2,051	2.49%
2020/04/17	2	83.45	0	0.00	83.00	2	2,080	0.10%
2020/04/16	1	83.50	0	0.00	84.70	1	2,085	0.05%
2020/04/14	12	82.90	2	82.90	83.00	10	2,075	0.48%
2020/04/13	33	82.45	2	82.50	82.00	31	2,070	1.50%
2020/04/10	9	81.14	0	0.00	81.50	9	2,084	0.43%
2020/04/09	34	83.61	4	83.90	82.40	30	2,096	1.43%
2020/04/08	3	84.97	4	85.45	86.00	-1	2,062	-0.05%
2020/04/07	21	84.63	8	85.39	84.40	13	2,046	0.64%
2020/04/06	0	0.00	1	83.90	83.90	-1	1,991	-0.05%
2020/04/01	1	74.40	0	0.00	76.30	1	1,942	0.05%
2020/03/31	4	74.95	0	0.00	74.70	4	1,934	0.21%
2020/03/27	7	76.60	0	0.00	74.40	7	1,921	0.36%
2020/03/26	0	0.00	1	74.10	75.50	-1	1,904	-0.05%
2020/03/25	20	76.65	1	73.90	74.40	19	1,887	1.01%
2020/03/24	1	72.20	2	71.30	72.90	-1	1,846	-0.05%
2020/03/23	14	67.90	0	0.00	66.50	14	1,831	0.76%
2020/03/20	55	70.21	1	70.00	70.60	54	1,822	2.96%
2020/03/19	2	66.90	0	0.00	64.30	2	1,799	0.11%
2020/03/18	12	71.72	5	72.22	70.00	7	1,773	0.39%
2020/03/17	5	70.20	0	0.00	69.00	5	1,741	0.29%
2020/03/16	14	77.86	2	75.75	73.30	12	1,719	0.70%
2020/03/13	2	73.25	0	0.00	75.90	2	1,701	0.12%
2020/03/12	4	82.03	0	0.00	80.60	4	1,700	0.24%
2020/03/10	1	88.40	1	87.70	88.40	0	1,655	0.00%
2020/03/09	2	90.90	0	0.00	88.10	2	1,640	0.12%
2020/03/06	1	94.40	4	93.43	93.60	-3	1,594	-0.19%
2020/03/05	3	89.20	0	0.00	89.00	3	1,535	0.20%
2020/03/03	12	89.69	1	89.80	89.80	11	1,516	0.73%
2020/03/02	2	85.90	0	0.00	86.20	2	1,497	0.13%
2020/02/27	3	91.03	0	0.00	88.70	3	1,484	0.20%
2020/02/25	1	90.60	0	0.00	94.70	1	1,486	0.07%
2020/02/24	3	93.07	0	0.00	92.70	3	1,488	0.20%
2020/02/19	0	0.00	1	97.10	97.60	-1	1,547	-0.06%
2020/02/18	1	96.10	0	0.00	95.90	1	1,628	0.06%
2020/02/17	3	98.13	1	99.20	96.80	2	1,629	0.12%
2020/02/14	22	98.81	1	100.00	100.00	21	1,617	1.30%
2020/02/13	1	97.50	0	0.00	97.30	1	1,583	0.06%
2020/02/12	23	97.64	1	96.10	97.30	22	1,550	1.42%
2020/02/11	15	98.63	4	98.68	97.70	11	1,531	0.72%
2020/02/10	10	95.87	0	0.00	98.70	10	1,525	0.66%
2020/02/07	37	102.01	15	99.53	99.30	22	1,503	1.46%
2020/02/06	40	108.33	0	0.00	110.00	40	1,428	2.80%
2020/02/05	6	106.58	3	108.33	105.50	3	1,406	0.21%
2020/02/04	3	110.17	3	110.50	106.50	0	1,363	0.00%
2020/02/03	7	111.07	1	110.50	110.00	6	1,330	0.45%
2020/01/31	2	114.25	2	115.25	115.50	0	1,285	0.00%
2020/01/20	1	116.00	1	116.00	116.00	0	1,209	0.00%
2020/01/17	2	115.25	3	112.33	115.50	-1	1,228	-0.08%
2020/01/16	30	111.95	31	113.11	114.00	-1	1,194	-0.08%
2020/01/15	2	100.55	2	107.50	108.00	0	1,063	0.00%
2020/01/14	6	99.57	6	99.88	98.60	0	1,011	0.00%
2020/01/13	3	94.70	10	93.74	97.30	-7	954	-0.73%
2020/01/10	1	88.10	1	88.50	88.50	0	954	0.00%
2020/01/08	2	86.80	0	0.00	85.50	2	929	0.22%
2020/01/07	2	87.50	0	0.00	88.30	2	917	0.22%
2020/01/06	7	89.16	3	91.57	88.10	4	926	0.43%
2020/01/03	0	0.00	3	88.63	89.00	-3	896	-0.33%
2020/01/02	0	0.00	1	86.40	86.50	-1	872	-0.11%
2019/12/16	0	0.00	1	83.50	83.50	-1	995	-0.10%
2019/12/13	0	0.00	1	83.80	83.80	-1	994	-0.10%
2019/12/10	0	0.00	1	84.30	83.80	-1	1,002	-0.10%
2019/12/05	1	81.50	0	0.00	81.90	1	997	0.10%
2019/12/04	0	0.00	5	82.10	81.20	-5	1,005	-0.50%
2019/11/28	1	83.00	0	0.00	82.70	1	1,024	0.10%
2019/11/26	2	85.00	0	0.00	84.40	2	1,052	0.19%
2019/11/22	2	83.00	1	84.30	82.10	1	1,185	0.08%
2019/11/21	2	84.80	0	0.00	85.50	2	1,178	0.17%
2019/11/20	0	0.00	1	84.70	84.70	-1	1,180	-0.08%
2019/11/19	1	83.10	1	84.20	84.20	0	1,176	0.00%
2019/11/18	0	0.00	2	83.45	83.90	-2	1,155	-0.17%
2019/11/15	4	80.80	6	81.28	80.50	-2	1,142	-0.18%
2019/11/13	0	0.00	1	76.80	77.20	-1	1,115	-0.09%
2019/11/08	0	0.00	1	74.70	74.70	-1	1,207	-0.08%
2019/11/06	0	0.00	1	76.30	76.20	-1	1,193	-0.08%
2019/11/05	0	0.00	1	77.50	76.70	-1	1,190	-0.08%
2019/11/01	1	75.70	0	0.00	75.70	1	1,187	0.08%
2019/10/28	1	76.30	0	0.00	77.90	1	1,187	0.08%
2019/10/25	7	78.10	0	0.00	76.50	7	1,175	0.60%
2019/10/22	0	0.00	1	80.00	78.70	-1	1,118	-0.09%
2019/10/21	13	78.52	1	79.20	78.10	12	1,100	1.09%
2019/10/18	2	78.00	3	78.93	79.70	-1	1,073	-0.09%
2019/10/16	0	0.00	2	74.50	74.30	-2	1,007	-0.20%
2019/10/14	2	72.95	0	0.00	72.90	2	1,005	0.20%
2019/10/09	1	73.00	1	74.00	74.00	0	998	0.00%
2019/10/08	1	74.80	1	74.60	74.60	0	1,018	0.00%
2019/10/07	1	75.80	3	77.03	75.90	-2	1,035	-0.19%
2019/10/03	1	74.00	1	75.60	75.60	0	1,044	0.00%
2019/10/02	0	0.00	6	74.92	74.30	-6	1,044	-0.57%
2019/10/01	2	73.20	1	73.90	73.90	1	1,051	0.10%
2019/09/27	0	0.00	1	73.60	73.60	-1	1,054	-0.09%
2019/09/24	0	0.00	2	73.00	72.70	-2	1,049	-0.19%
2019/09/20	0	0.00	2	72.35	72.00	-2	1,026	-0.19%
2019/09/19	2	71.10	1	71.50	70.60	1	1,003	0.10%
2019/09/12	0	0.00	1	70.80	70.90	-1	1,037	-0.10%
2019/09/11	0	0.00	2	70.20	70.00	-2	1,037	-0.19%
2019/09/09	3	70.40	2	71.05	69.60	1	1,028	0.10%
2019/09/05	0	0.00	1	73.00	72.40	-1	995	-0.10%
2019/09/02	0	0.00	1	73.70	73.60	-1	980	-0.10%
2019/08/30	1	72.80	0	0.00	72.20	1	968	0.10%
2019/08/28	3	74.50	0	0.00	73.70	3	934	0.32%
2019/08/27	0	0.00	6	73.18	74.90	-6	866	-0.69%
2019/08/26	1	70.50	2	71.00	70.30	-1	788	-0.13%
2019/08/21	3	70.70	1	70.50	70.50	2	750	0.27%
2019/08/20	5	70.20	0	0.00	69.80	5	749	0.67%
2019/08/19	1	70.40	2	70.05	70.00	-1	729	-0.14%
2019/08/16	5	69.72	4	69.60	70.10	1	700	0.14%
2019/08/15	1	67.20	3	68.90	69.00	-2	659	-0.30%
2019/08/14	1	65.40	2	66.25	66.80	-1	613	-0.16%
2019/08/13	1	62.70	0	0.00	62.60	1	567	0.18%
2019/08/12	1	62.80	0	0.00	63.20	1	590	0.17%
2019/08/01	0	0.00	1	64.60	64.40	-1	655	-0.15%
2019/07/24	0	0.00	2	63.80	63.70	-2	686	-0.29%
2019/07/23	0	0.00	1	64.00	63.60	-1	714	-0.14%
2019/07/22	8	63.96	1	63.60	63.60	7	752	0.93%
2019/07/19	1	63.50	1	63.70	63.50	0	892	0.00%
2019/07/12	0	0.00	1	65.40	65.70	-1	1,041	-0.10%
2019/07/10	1	68.10	1	68.20	68.20	0	1,011	0.00%
2019/07/08	1	67.80	0	0.00	67.70	1	998	0.10%
2019/07/03	1	66.00	0	0.00	65.70	1	1,043	0.10%
2019/07/02	1	65.90	1	65.90	65.90	0	1,054	0.00%
2019/07/01	0	0.00	1	67.30	67.30	-1	1,071	-0.09%
2019/06/25	1	67.50	2	66.25	65.20	-1	1,151	-0.09%
2019/06/21	4	65.10	2	64.80	64.40	2	1,227	0.16%
2019/06/11	1	63.60	0	0.00	63.60	1	1,585	0.06%
2019/05/30	1	63.90	0	0.00	63.90	1	1,664	0.06%
2019/05/29	1	63.00	0	0.00	63.20	1	1,683	0.06%
2019/05/20	1	59.50	0	0.00	61.50	1	1,715	0.06%
2019/05/15	5	64.00	0	0.00	64.20	5	1,724	0.29%
2019/05/14	0	0.00	19	59.30	62.90	-19	1,724	-1.10%
2019/05/09	3	62.77	15	60.53	61.90	-12	1,744	-0.69%
2019/05/08	0	0.00	2	65.00	64.50	-2	1,720	-0.12%
2019/05/07	2	65.30	0	0.00	65.40	2	1,724	0.12%
2019/05/02	1	66.40	0	0.00	66.40	1	1,757	0.06%
2019/04/29	1	65.00	0	0.00	64.10	1	1,733	0.06%
2019/04/26	2	67.60	0	0.00	67.00	2	1,706	0.12%
2019/04/25	23	73.10	12	71.86	69.70	11	1,672	0.66%
2019/04/24	1	74.40	3	76.20	77.00	-2	1,538	-0.13%
2019/04/19	5	70.06	1	69.90	70.20	4	1,418	0.28%
2019/04/17	0	0.00	2	69.80	69.50	-2	1,396	-0.14%
2019/04/15	2	70.25	0	0.00	70.60	2	1,375	0.15%
2019/04/12	2	68.20	0	0.00	68.10	2	1,358	0.15%
2019/04/11	1	68.00	4	69.28	69.10	-3	1,345	-0.22%
2019/04/10	1	70.70	0	0.00	70.40	1	1,316	0.08%
2019/04/09	0	0.00	6	71.12	71.90	-6	1,294	-0.46%
2019/04/03	4	71.50	1	71.50	71.00	3	1,259	0.24%
2019/04/02	1	69.70	1	69.20	70.90	0	1,226	0.00%
2019/04/01	2	70.15	6	70.42	70.00	-4	1,206	-0.33%
2019/03/29	1	69.40	0	0.00	69.40	1	1,168	0.09%
2019/03/28	4	69.55	2	68.65	68.60	2	1,154	0.17%
2019/03/26	9	69.64	4	69.68	68.00	5	1,101	0.45%
2019/03/25	1	68.00	6	68.50	68.50	-5	1,025	-0.49%
2019/03/22	6	67.30	12	68.15	70.50	-6	965	-0.62%
2019/03/21	5	62.88	14	62.41	64.30	-9	849	-1.06%
2019/03/20	3	60.10	6	60.25	60.30	-3	788	-0.38%
2019/03/19	1	58.00	20	58.05	58.90	-19	733	-2.59%
2019/03/14	1	56.00	27	58.56	56.40	-26	720	-3.61%
2019/03/13	0	0.00	1	57.40	57.50	-1	704	-0.14%
2019/03/11	0	0.00	2	55.60	55.00	-2	685	-0.29%
2019/03/06	6	53.80	0	0.00	53.80	6	683	0.88%
2019/03/05	16	53.98	1	55.00	53.90	15	680	2.20%
2019/03/04	1	53.80	1	54.90	54.90	0	658	0.00%
2019/02/26	1	51.70	1	51.30	51.50	0	628	0.00%
2019/02/21	0	0.00	1	52.70	52.30	-1	607	-0.16%
2019/02/19	1	51.50	1	51.70	52.00	0	588	0.00%
2019/02/18	1	51.00	1	51.80	51.50	0	580	0.00%
2019/02/15	0	0.00	1	50.50	50.50	-1	564	-0.18%
2019/02/14	1	51.30	2	52.00	51.30	-1	550	-0.18%
2019/02/12	0	0.00	6	50.40	50.60	-6	524	-1.14%
2019/02/11	0	0.00	34	49.13	50.40	-34	520	-6.53%
2019/01/25	2	49.15	2	48.35	49.00	0	464	0.00%
2019/01/24	2	47.10	2	47.65	49.30	0	443	0.00%
2019/01/21	0	0.00	1	44.70	44.75	-1	398	-0.25%
2019/01/18	1	45.05	0	0.00	44.70	1	396	0.25%
2019/01/15	0	0.00	1	46.00	45.65	-1	388	-0.26%
2019/01/14	1	45.10	0	0.00	45.45	1	380	0.26%
2019/01/10	0	0.00	1	43.90	44.05	-1	367	-0.27%
2018/12/18	1	44.60	0	0.00	44.45	1	356	0.28%
2018/12/14	15	45.60	0	0.00	45.75	15	345	4.35%
2018/12/13	2	45.90	0	0.00	46.10	2	337	0.59%
2018/12/05	2	45.35	0	0.00	45.55	2	268	0.74%
2018/12/03	0	0.00	1	44.50	44.15	-1	248	-0.40%
2018/11/28	1	41.30	0	0.00	41.65	1	211	0.47%
2018/11/22	0	0.00	2	40.20	40.20	-2	201	-0.99%
2018/11/15	1	39.60	0	0.00	40.10	1	178	0.56%
2018/11/09	4	38.50	0	0.00	39.40	4	168	2.37%
2018/11/08	2	38.10	0	0.00	38.55	2	161	1.24%
2018/10/24	0	0.00	2	33.03	33.50	-2	124	-1.61%
2018/10/16	1	34.20	0	0.00	34.00	1	111	0.89%
2018/10/11	0	0.00	1	34.50	33.95	-1	90	-1.10%
2018/07/06	2	38.15	1	38.00	38.05	1	226	0.44%
2018/06/13	2	43.00	0	0.00	43.25	2	260	0.77%
2018/05/22	1	41.90	0	0.00	42.00	1	267	0.37%
2018/05/16	0	0.00	1	42.00	41.70	-1	260	-0.38%
2018/05/09	15	43.30	17	43.73	43.30	-2	250	-0.80%
2018/05/02	0	0.00	2	46.90	46.75	-2	236	-0.85%
2018/04/30	3	46.47	0	0.00	46.50	3	234	1.28%
2018/04/11	1	47.20	0	0.00	48.90	1	245	0.41%
2018/04/03	0	0.00	1	50.30	50.30	-1	239	-0.42%
2018/03/30	3	49.20	0	0.00	49.80	3	231	1.30%
2018/03/28	2	49.65	0	0.00	48.85	2	229	0.87%
2018/03/27	1	50.10	2	51.00	50.10	-1	223	-0.45%
2018/03/26	0	0.00	1	50.30	51.00	-1	219	-0.46%
2018/03/23	0	0.00	1	50.10	50.10	-1	216	-0.46%
2018/03/21	0	0.00	5	49.05	50.00	-5	201	-2.48%
2018/03/20	3	47.80	0	0.00	48.50	3	184	1.63%
2018/03/19	10	48.68	0	0.00	48.50	10	179	5.56%
2018/03/08	0	0.00	2	45.90	45.95	-2	147	-1.36%
2018/03/01	0	0.00	2	44.93	44.90	-2	149	-1.34%
2018/02/26	0	0.00	2	45.30	45.30	-2	152	-1.31%
2018/02/09	0	0.00	1	43.20	43.55	-1	157	-0.63%
2018/02/06	0	0.00	1	43.60	42.90	-1	160	-0.62%
2018/01/31	5	44.35	0	0.00	44.60	5	172	2.89%
2018/01/29	0	0.00	2	44.85	44.90	-2	171	-1.16%
2018/01/03	1	42.00	0	0.00	42.00	1	131	0.76%