通嘉 (3588)-元大-龍潭券商分點個股進出

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

通嘉

(3588)

可現股當沖

股價
88.3
漲跌
▲2.9
漲幅
+3.40%
成交量
680張
產業
上市半導體類股
380人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

通嘉 (3588)籌碼相關－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭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
2024/04/24	0	0.00	1	88.10	88.30	-1	3,884	-0.03%
2024/04/22	1	85.90	0	0.00	83.90	1	4,063	0.02%
2024/04/19	0	0.00	1	88.30	88.00	-1	4,204	-0.02%
2024/04/18	1	91.20	0	0.00	90.40	1	4,253	0.02%
2024/04/17	0	0.00	1	91.60	90.90	-1	4,358	-0.02%
2024/04/16	1	90.50	1	89.80	90.60	0	4,537	0.00%
2024/04/15	2.1	94.99	0	0.00	93.50	2.1	4,634	0.05%
2024/04/12	6	98.28	0	0.00	96.30	6	5,202	0.12%
2024/04/11	6	100.00	5	98.50	99.70	1	5,450	0.02%
2024/04/10	8	103.88	13	102.81	103.00	-5	5,505	-0.09%
2024/04/09	5.6	103.97	6.7	104.33	103.00	-1	5,673	-0.02%
2024/04/08	1	106.52	1.1	106.54	105.50	-0.1	5,679	0.00%
2024/04/03	2	108.75	3	108.82	108.50	-1	5,781	-0.02%
2024/04/02	2	107.75	2	108.75	107.00	0	6,083	0.00%
2024/04/01	0	109.00	1	109.00	108.00	-1	6,358	-0.02%
2024/03/29	0	104.50	0	0.00	103.00	0	6,430	0.00%
2024/03/28	1	103.50	1	104.00	103.50	0	6,433	0.00%
2024/03/27	1	103.50	1	103.00	103.00	0	6,432	0.00%
2024/03/26	3	104.00	0	0.00	103.50	3	6,430	0.05%
2024/03/25	1	107.50	0	0.00	106.00	1	6,428	0.02%
2024/03/22	2	104.75	2	104.25	106.00	0	6,430	0.00%
2024/03/20	0	0.00	1	110.00	106.00	-1	6,412	-0.02%
2024/03/19	3	111.00	1	110.50	109.00	2	6,391	0.03%
2024/03/15	3.2	108.89	1	107.00	107.00	2.2	6,356	0.03%
2024/03/14	0	0.00	3	112.00	109.00	-3	6,276	-0.05%
2024/03/13	1	101.50	0	0.00	103.00	1	6,245	0.02%
2024/03/12	1	105.00	1	105.50	105.50	0	6,293	0.00%
2024/03/11	0	103.50	0	0.00	103.00	0	6,413	0.00%
2024/03/08	0	0.00	3	104.00	102.50	-3	6,529	-0.05%
2024/03/07	0	0.00	4	109.25	108.50	-4	6,491	-0.06%
2024/03/06	4	114.38	1	115.50	113.00	3	6,450	0.05%
2024/03/05	12	115.29	7	118.07	118.00	5	6,427	0.08%
2024/03/04	7	117.93	2	117.50	116.00	5	6,403	0.08%
2024/03/01	11	119.45	7.1	120.55	118.00	3.9	6,360	0.06%
2024/02/29	14.1	114.57	20	112.90	114.00	-5.9	6,161	-0.10%
2024/02/27	23	107.34	20	109.33	112.00	3	6,089	0.05%
2024/02/26	0	0.00	5.1	108.45	111.00	-5.1	6,041	-0.08%
2024/02/23	8	104.88	19	101.37	101.00	-11	6,046	-0.18%
2024/02/22	13	106.31	7	104.50	103.00	6	5,972	0.10%
2024/02/21	6	96.80	21	101.33	105.00	-15	5,819	-0.26%
2024/02/20	30	96.77	16	96.24	95.60	14	5,675	0.25%
2024/02/19	3	94.13	5	94.54	92.20	-2	5,575	-0.04%
2024/02/16	2	89.00	4	88.70	88.80	-2	5,662	-0.03%
2024/02/15	1	88.80	2	88.10	87.70	-1	5,800	-0.02%
2024/02/05	2	81.50	0	0.00	81.90	2	5,790	0.03%
2024/02/02	0	0.00	0.1	84.50	84.00	-0.1	5,785	0.00%
2024/01/31	0.1	85.20	1	85.90	84.40	-1	5,740	-0.02%
2024/01/30	1	85.00	0	0.00	84.10	1	5,716	0.02%
2024/01/26	0	0.00	0.1	86.28	85.20	-0.1	5,706	0.00%
2024/01/25	9	87.90	7.1	86.48	86.30	2	5,719	0.03%
2024/01/24	11.1	90.42	17	89.24	89.00	-5.9	5,684	-0.10%
2024/01/23	3.1	87.14	4.1	87.18	86.20	-1	5,596	-0.02%
2024/01/22	1.1	84.64	1.1	85.20	84.40	0	5,567	0.00%
2024/01/19	6.1	85.84	5.7	85.81	84.20	0.4	5,556	0.01%
2024/01/18	1	84.60	4.3	85.21	84.00	-3.3	5,504	-0.06%
2024/01/17	2.1	87.92	1.2	87.81	86.40	0.8	5,486	0.02%
2024/01/16	14	91.42	8	90.78	88.60	6	5,448	0.11%
2024/01/15	18	90.26	17	90.90	90.70	1	5,352	0.02%
2024/01/12	2	87.70	0	0.00	85.90	2	5,234	0.04%
2024/01/11	10	89.47	7	89.26	90.00	3	5,265	0.06%
2024/01/10	4	89.32	9	92.05	90.30	-5	5,588	-0.09%
2024/01/09	9	87.86	4	87.97	87.90	5	5,467	0.09%
2024/01/08	55.1	93.07	55.1	93.05	90.60	0	5,362	0.00%
2024/01/05	2	90.50	12	89.15	90.80	-10	4,797	-0.21%
2024/01/04	4.1	82.67	4.1	84.70	82.60	0	4,535	0.00%
2024/01/03	12.1	84.27	25.1	85.46	83.30	-13	4,464	-0.29%
2024/01/02	2.1	82.50	0.1	82.84	82.20	2	4,288	0.05%
2023/12/29	40.1	85.00	27.1	83.10	82.40	13	4,263	0.31%
2023/12/28	17	89.80	17	90.59	88.50	0	4,167	0.00%
2023/12/27	14	86.93	23.2	88.64	90.20	-9.2	3,879	-0.24%
2023/12/26	4	82.73	3	83.07	82.00	1	3,573	0.03%
2023/12/25	4.1	77.65	4.1	78.49	78.00	0	3,475	0.00%
2023/12/22	0.1	77.70	0.1	76.80	76.70	0	3,468	0.00%
2023/12/21	0.1	76.80	0.1	76.50	76.00	0	3,471	0.00%
2023/12/20	0.1	77.20	0.1	76.90	76.60	0	3,477	0.00%
2023/12/19	0.1	75.50	1.1	75.97	75.30	-1	3,486	-0.03%
2023/12/18	2.1	78.37	3	76.77	76.60	-0.9	3,486	-0.03%
2023/12/15	5	78.80	0.1	78.90	78.50	4.9	3,491	0.14%
2023/12/14	0.1	80.34	1.4	79.81	79.60	-1.3	3,523	-0.04%
2023/12/13	1.1	80.99	1.1	79.63	79.80	0	3,573	0.00%
2023/12/12	14.1	84.25	14.7	81.37	80.80	-0.7	3,620	-0.02%
2023/12/11	0.1	83.09	1.1	83.95	83.10	-1	3,709	-0.03%
2023/12/08	5	85.30	2	83.10	83.10	3	3,740	0.08%
2023/12/07	2	83.81	5.1	85.40	84.80	-3.1	3,775	-0.08%
2023/12/06	33.1	85.12	17	84.74	85.30	16.1	3,733	0.43%
2023/12/05	9	80.67	6.1	83.04	84.70	3	3,645	0.08%
2023/12/01	6	79.50	0	0.00	79.10	6	3,696	0.16%
2023/11/30	3.1	80.60	0.2	80.10	79.90	2.9	3,953	0.07%
2023/11/29	0.1	82.80	0.1	82.10	82.30	0	4,413	0.00%
2023/11/28	2.1	81.74	0	0.00	82.20	2.1	4,521	0.05%
2023/11/27	0	0.00	1	82.50	81.00	-1	4,546	-0.02%
2023/11/24	1	82.97	0	83.00	83.30	1	4,629	0.02%
2023/11/22	3	83.41	51	86.92	87.00	-48	4,332	-1.11%
2023/11/21	10.1	79.26	5.1	78.63	79.10	5	4,227	0.12%
2023/11/20	4.1	80.30	5.1	79.41	79.10	-1	4,158	-0.02%
2023/11/17	4	80.40	2.8	79.69	80.60	1.2	4,080	0.03%
2023/11/16	6.1	80.94	6.1	80.97	80.00	0.1	3,992	0.00%
2023/11/15	9.1	80.44	16.1	80.04	79.00	-7	3,829	-0.18%
2023/11/14	5.1	74.23	8	73.81	75.40	-3	3,588	-0.08%
2023/11/13	2	64.35	1	69.40	69.40	1	3,395	0.03%
2023/11/09	0	65.30	0	0.00	64.80	0	3,313	0.00%
2023/11/03	1	67.80	0	0.00	67.20	1	3,290	0.03%
2023/11/02	2	69.50	0	0.00	69.70	2	3,277	0.06%
2023/11/01	2	69.20	2	67.70	67.60	0	3,261	0.00%
2023/10/31	37	70.65	38	68.70	67.00	-1	3,238	-0.03%
2023/10/30	1	68.30	0	0.00	68.30	1	3,256	0.03%
2023/10/27	0	0.00	1.1	65.52	65.00	-1.1	3,306	-0.03%
2023/10/26	0.1	69.00	0.1	68.83	67.30	-0.1	3,298	0.00%
2023/10/25	0.1	71.69	0.2	71.72	71.40	-0.1	3,275	0.00%
2023/10/24	0.2	70.03	0.3	69.67	70.60	-0.1	3,254	0.00%
2023/10/23	1.2	70.89	0	70.23	69.80	1.2	3,270	0.04%
2023/10/20	0.1	68.20	0	0.00	69.00	0.1	3,298	0.00%
2023/10/19	3	66.21	3	67.00	69.10	0	3,353	0.00%
2023/10/18	64	76.30	72	75.90	68.60	-8	3,353	-0.24%
2023/10/17	0	0.00	0	73.70	73.70	0	3,010	0.00%
2023/10/13	1	70.20	1	69.20	68.80	0	2,965	0.00%
2023/10/12	0	0.00	1	67.80	67.80	-1	2,949	-0.03%
2023/10/04	3	66.20	3	66.70	66.80	0	2,919	0.00%
2023/10/03	0	0.00	1	66.01	66.10	-1	2,897	-0.04%
2023/10/02	1	64.90	0	0.00	64.00	1	2,870	0.03%
2023/09/26	1	62.70	0	0.00	62.20	1	2,851	0.04%
2023/09/22	1	64.00	0	0.00	63.80	1	2,833	0.04%
2023/09/20	3	67.10	3	66.50	66.40	0	2,793	0.00%
2023/09/18	0	0.00	2	73.60	70.00	-2	2,740	-0.07%
2023/09/15	2	71.60	1	71.00	73.10	1	2,682	0.04%
2023/09/14	1	71.90	8.1	71.75	71.10	-7.1	2,614	-0.27%
2023/09/13	4	69.70	4	70.05	70.10	0	2,476	0.00%
2023/09/12	5	70.26	3	71.20	71.80	2	2,427	0.08%
2023/09/08	2	70.65	3.1	70.10	69.90	-1.1	2,320	-0.05%
2023/09/07	3	70.90	0	0.00	70.40	3	2,266	0.13%
2023/09/06	8	72.65	18	71.31	71.10	-10	2,176	-0.46%
2023/09/05	17	71.68	15	71.39	73.00	2	2,057	0.10%
2023/09/04	31	69.20	19	70.65	69.60	12	1,781	0.67%
2023/09/01	0	0.00	18.4	66.18	67.20	-18.4	1,277	-1.44%
2023/08/30	3	60.97	4.1	59.73	60.50	-1.1	1,068	-0.10%
2023/08/29	8	56.10	7.1	56.50	57.20	1	966	0.10%
2023/08/28	1	51.60	0	0.00	52.00	1	949	0.11%
2023/08/25	0	0.00	2.1	52.08	52.40	-2.1	951	-0.22%
2023/08/24	1	52.10	1	53.60	52.30	0	954	0.00%
2023/08/23	0	0.00	0	52.80	53.20	0	958	0.00%
2023/08/21	0.8	53.00	0	53.00	52.80	0.8	958	0.08%
2023/08/18	0	54.30	0	0.00	53.40	0	957	0.00%
2023/08/14	0	52.00	0	0.00	52.10	0	951	0.00%
2023/08/11	0	55.70	0	0.00	54.30	0	946	0.00%
2023/08/10	0	57.20	0	56.70	56.00	0	937	0.00%
2023/08/07	0	57.80	2.1	57.55	58.30	-2	923	-0.22%
2023/08/04	1	60.00	3	59.60	59.60	-2	908	-0.22%
2023/08/02	23	61.94	22	61.60	60.80	1	896	0.11%
2023/08/01	13.1	61.30	16.1	61.27	62.50	-3	807	-0.37%
2023/07/31	0	0.00	4	57.73	57.50	-4	729	-0.55%
2023/07/28	2	56.60	2	57.00	56.80	0	717	0.00%
2023/07/27	1	56.81	2	57.35	56.80	-1	712	-0.14%
2023/07/26	4	58.45	4	58.50	56.70	0	701	0.00%
2023/07/25	0	59.40	8.1	59.19	60.70	-8	666	-1.21%
2023/07/24	13	62.02	6	62.20	61.20	7	602	1.16%
2023/07/21	10	58.40	12	58.86	60.00	-2	518	-0.38%
2023/07/20	16	53.59	10	54.03	55.80	6	431	1.39%
2023/07/19	2.1	50.61	6	50.80	50.80	-3.9	343	-1.15%
2023/07/18	0	0.00	1	46.45	46.20	-1	322	-0.31%
2023/07/17	2	46.30	0	0.00	47.30	2	335	0.60%
2023/07/14	2	46.88	0	0.00	46.65	2	374	0.53%
2023/07/13	0.1	48.00	3	47.52	47.00	-3	412	-0.71%
2023/07/12	1	51.10	0	0.00	50.00	1	410	0.24%
2023/07/10	1	50.30	0	0.00	50.30	1	407	0.25%
2023/07/07	3	50.97	0	0.00	50.70	3	413	0.72%
2023/07/04	1	52.00	0	0.00	52.00	1	429	0.23%
2023/06/26	10	50.98	0	0.00	50.90	10	451	2.22%
2023/06/21	0	53.00	2	52.80	52.80	-2	449	-0.44%
2023/06/20	2	54.35	0	0.00	54.10	2	443	0.46%
2023/06/16	1	55.70	0	0.00	55.60	1	446	0.22%
2023/06/07	0	55.30	0	0.00	55.10	0	442	0.00%
2023/06/05	0	0.00	1	56.00	55.60	-1	461	-0.22%
2023/05/26	1	53.20	0	0.00	53.10	1	470	0.21%
2023/05/24	2	53.90	0	0.00	53.90	2	479	0.42%
2023/05/17	0	55.00	2.1	53.42	54.50	-2.1	502	-0.43%
2023/05/12	1	53.40	0	0.00	53.90	1	534	0.19%
2023/05/11	1	52.90	0	0.00	52.80	1	551	0.18%
2023/05/09	0	57.00	1	55.60	56.50	-1	609	-0.16%
2023/05/08	3	58.13	1	58.50	57.30	2	825	0.24%
2023/05/05	0	56.60	0	0.00	56.00	0	905	0.00%
2023/05/03	1	57.80	0	0.00	57.20	1	920	0.11%
2023/05/02	1	58.10	0	0.00	58.00	1	921	0.11%
2023/04/25	2	57.90	1	59.20	57.80	1	917	0.11%
2023/04/20	0	0.00	1	63.90	62.70	-1	897	-0.11%
2023/04/19	0	0.00	1	65.90	65.40	-1	885	-0.11%
2023/04/18	2	66.25	2	66.00	65.30	0	843	0.00%
2023/04/14	0	0.00	1	61.50	61.60	-1	800	-0.12%
2023/04/13	2	61.95	10.1	62.27	61.80	-8.1	800	-1.01%
2023/04/12	1.1	63.77	1	63.40	63.40	0.1	792	0.01%
2023/04/11	1.1	63.41	0	0.00	63.70	1.1	785	0.13%
2023/03/29	3	60.00	0	0.00	59.90	3	761	0.40%
2023/03/20	0	0.00	0.1	61.20	61.10	-0.1	762	-0.01%
2023/03/16	1	60.40	0	0.00	59.80	1	764	0.13%
2023/03/14	0	0.00	1	61.00	61.10	-1	787	-0.13%
2023/03/10	3	62.40	0	0.00	62.20	3	820	0.37%
2023/03/09	1	66.40	1	65.20	64.50	0	834	0.00%
2023/03/08	0	65.50	0	0.00	65.10	0	830	0.00%
2023/03/07	0	0.00	2	64.65	65.40	-2	826	-0.24%
2023/03/06	3	64.93	2	65.20	64.60	1	827	0.12%
2023/03/03	1	64.30	0	0.00	64.30	1	839	0.12%
2023/02/24	0	0.00	1	63.20	63.20	-1	872	-0.11%
2023/02/22	6	63.30	1	64.70	63.30	5	941	0.53%
2023/02/21	1	65.60	0	0.00	65.30	1	978	0.10%
2023/02/20	2	65.75	0	0.00	65.50	2	1,002	0.20%
2023/02/16	1	64.20	1	64.10	64.60	0	1,038	0.00%
2023/02/15	0	0.00	1.9	63.36	62.50	-1.9	1,086	-0.17%
2023/02/14	3	64.97	1.4	64.43	63.60	1.6	1,116	0.14%
2023/02/13	0	0.00	1	65.00	63.10	-1	1,138	-0.09%
2023/02/10	2	64.60	0	0.00	64.20	2	1,190	0.17%
2023/02/09	3	66.90	3	68.27	66.90	0	1,283	0.00%
2023/02/08	1.3	67.70	0	0.00	67.50	1.3	1,447	0.09%
2023/02/06	34	69.83	34	69.87	69.00	0	1,535	0.00%
2023/02/03	3	67.07	12	66.43	68.90	-9	1,389	-0.65%
2023/01/30	0	0.00	1	59.50	59.20	-1	1,570	-0.06%
2023/01/17	0	55.62	0	0.00	55.40	0	1,562	0.00%
2023/01/13	0	0.00	1	56.30	55.70	-1	1,567	-0.06%
2023/01/11	0	0.00	0.1	57.30	57.00	-0.1	1,566	-0.01%
2023/01/10	0.1	57.80	0.1	58.00	57.50	0	1,564	0.00%
2023/01/09	1.1	56.95	6.3	57.00	57.00	-5.1	1,563	-0.33%
2023/01/06	0.1	56.99	0	0.00	56.80	0.1	1,563	0.01%
2023/01/05	0.1	55.41	0.1	55.30	55.40	0.1	1,563	0.00%
2023/01/04	0.1	55.50	0.1	55.20	55.40	0	1,563	0.00%
2023/01/03	1.1	54.32	1	55.00	54.60	0.1	1,564	0.00%
2022/12/27	1	55.10	0	0.00	55.00	1	1,568	0.06%
2022/12/20	1	55.80	0	0.00	54.10	1	1,577	0.06%
2022/12/19	2	57.60	0	0.00	57.20	2	1,578	0.13%
2022/12/16	0	0.00	1	58.70	58.30	-1	1,582	-0.06%
2022/12/14	1	60.70	0	0.00	61.20	1	1,596	0.06%
2022/12/12	0	0.00	1	59.70	59.50	-1	1,600	-0.06%
2022/12/07	3	62.50	2.1	60.75	60.30	0.9	1,597	0.06%
2022/12/06	5.1	64.17	1	64.60	63.30	4.1	1,590	0.26%
2022/12/05	6	64.82	0	0.00	64.90	6	1,576	0.38%
2022/12/02	4	63.95	4	64.20	64.10	0	1,563	0.00%
2022/12/01	1	63.30	0.1	63.70	63.70	0.9	1,539	0.06%
2022/11/30	1.1	61.77	0	0.00	61.50	1.1	1,524	0.07%
2022/11/29	0	0.00	0.1	60.00	60.00	-0.1	1,523	-0.01%
2022/11/28	4	60.70	5	61.00	60.90	-1	1,520	-0.07%
2022/11/25	0.1	62.40	0.1	61.50	61.70	0	1,519	0.00%
2022/11/24	3.1	60.77	3	61.50	61.80	0.1	1,506	0.00%
2022/11/23	0	0.00	2	59.35	58.50	-2	1,491	-0.13%
2022/11/22	0	0.00	2.1	60.22	59.20	-2.1	1,488	-0.14%
2022/11/18	38.1	65.35	44.1	63.14	62.80	-6	1,455	-0.41%
2022/11/17	10	65.84	8.1	65.80	66.20	1.9	1,395	0.14%
2022/11/16	7.1	65.78	6	65.98	66.00	1.1	1,359	0.08%
2022/11/15	9	65.34	4.1	65.05	65.50	5	1,338	0.37%
2022/11/14	0.1	64.31	0.1	64.10	64.30	0	1,315	0.00%
2022/11/11	7.1	67.18	0	65.30	64.10	7	1,302	0.54%
2022/11/10	1.1	64.13	0	0.00	65.20	1.1	1,250	0.08%
2022/11/09	12	65.46	0	0.00	65.20	12	1,227	0.98%
2022/11/08	0	0.00	4.1	65.89	64.30	-4.1	1,203	-0.34%
2022/11/07	7.1	65.77	6	66.63	66.90	1.1	1,154	0.09%
2022/11/04	25.1	66.00	22.4	65.78	65.30	2.8	1,057	0.26%
2022/11/03	8	59.59	18.1	58.20	61.10	-10.1	880	-1.15%
2022/11/02	0.1	56.10	0.1	56.00	55.60	-0.1	782	-0.01%
2022/11/01	10.1	56.10	5	56.21	56.20	5	753	0.67%
2022/10/31	15.1	54.87	12	55.14	56.60	3.1	690	0.44%
2022/10/28	4.1	51.57	9	53.06	54.40	-4.9	529	-0.93%
2022/10/27	2	48.65	0	0.00	49.50	2	432	0.46%
2022/10/21	1	45.20	0	0.00	45.25	1	455	0.22%
2022/10/11	3	48.00	0	0.00	47.20	3	477	0.63%
2022/10/05	0	0.00	0.1	54.00	52.20	-0.1	503	-0.02%
2022/09/27	2	50.50	5	49.75	53.60	-3	546	-0.55%
2022/09/26	7	53.30	2	52.40	50.60	5	546	0.91%
2022/09/21	3	58.23	3.1	57.90	57.70	-0.1	561	-0.01%
2022/09/20	0.2	57.00	1	59.00	58.90	-0.8	561	-0.14%
2022/09/16	0.2	57.10	0	0.00	57.10	0.2	570	0.03%
2022/09/15	1	58.60	0	0.00	58.20	1	589	0.17%
2022/09/14	2.2	57.31	0	0.00	59.60	2.2	618	0.35%
2022/09/13	0.2	60.40	0	0.00	58.80	0.2	629	0.04%
2022/09/08	1	58.10	0	0.00	58.00	1	662	0.15%
2022/09/05	1	61.00	0	0.00	60.10	1	706	0.14%
2022/09/02	0	64.50	0	0.00	63.90	0	714	0.00%
2022/08/25	0	0.00	1	67.10	67.20	-1	815	-0.12%
2022/08/24	1	67.40	0	0.00	66.00	1	868	0.12%
2022/08/19	1	70.00	0	0.00	69.70	1	940	0.11%
2022/08/16	3	69.80	0	0.00	70.20	3	961	0.31%
2022/08/15	0	0.00	2	69.30	70.20	-2	957	-0.21%
2022/08/12	2.2	66.74	0	0.00	68.50	2.2	953	0.23%
2022/08/10	1	63.60	0	0.00	63.20	1	968	0.10%
2022/08/02	4	65.70	0	0.00	65.80	4	997	0.40%
2022/08/01	9	67.36	0	0.00	68.10	9	998	0.90%
2022/07/29	3	70.80	2	68.75	68.60	1	1,007	0.10%
2022/07/26	0.2	81.50	0	0.00	79.90	0.2	1,025	0.02%
2022/07/22	1.2	85.42	0	0.00	83.90	1.2	1,046	0.11%
2022/07/18	0	0.00	1	80.80	81.30	-1	1,101	-0.09%
2022/07/15	1	78.80	0	0.00	79.40	1	1,104	0.09%
2022/07/11	0	0.00	10	79.54	78.00	-10	1,119	-0.89%
2022/07/08	12	78.13	4	78.03	78.30	8	1,123	0.71%
2022/07/07	20	76.00	0	0.00	79.00	20	1,125	1.78%
2022/07/06	14	77.11	0	0.00	76.60	14	1,155	1.21%
2022/07/05	30	77.00	0	0.00	80.20	30	1,163	2.58%
2022/07/04	0	0.00	0.1	77.95	77.80	-0.1	1,165	-0.01%
2022/07/01	0.1	81.23	0	80.20	76.90	0	1,173	0.00%
2022/06/30	1	80.20	0	0.00	82.00	1	1,162	0.09%
2022/06/29	0.3	88.20	0	0.00	86.10	0.3	1,155	0.03%
2022/06/28	1	87.00	0	89.40	87.90	1	1,214	0.08%
2022/06/27	0.1	92.70	0	0.00	92.60	0.1	1,219	0.00%
2022/06/24	0	0.00	2	90.55	89.30	-2	1,221	-0.16%
2022/06/23	2	87.10	0	0.00	88.80	2	1,219	0.16%
2022/06/22	2.4	90.47	0	0.00	89.10	2.4	1,212	0.20%
2022/06/21	0	0.00	12	97.92	98.60	-12	1,196	-1.00%
2022/06/20	2.1	98.67	25	100.20	95.20	-22.9	1,221	-1.87%
2022/06/17	0	0.00	25	104.48	102.50	-25	1,201	-2.08%
2022/06/16	3.1	110.79	3	111.78	106.50	0.1	1,198	0.01%
2022/06/13	0	112.50	1	111.00	113.00	-1	1,179	-0.08%
2022/06/10	1	115.00	0	0.00	115.00	1	1,182	0.08%
2022/06/09	0	0.00	17	113.97	116.00	-17	1,172	-1.45%
2022/06/08	0	0.00	10	114.00	112.50	-10	1,149	-0.87%
2022/06/07	0	0.00	1	113.50	114.50	-1	1,150	-0.09%
2022/06/06	12	118.46	4	117.63	115.00	8	1,153	0.69%
2022/06/02	1	116.56	11	117.09	117.00	-10	1,154	-0.86%
2022/06/01	11	116.00	1	117.00	117.50	10	1,155	0.87%
2022/05/31	5	112.10	3	114.67	115.00	2	1,144	0.17%
2022/05/26	2	102.75	0	0.00	100.00	2	1,170	0.17%
2022/05/25	0	0.00	1	104.00	104.00	-1	1,173	-0.09%
2022/05/24	1	104.00	2.1	104.29	103.00	-1.1	1,189	-0.10%
2022/05/23	3	106.00	4	106.00	106.50	-1	1,195	-0.08%
2022/05/20	1	107.02	0	0.00	106.50	1	1,232	0.08%
2022/05/19	0	0.00	1	107.03	108.50	-1	1,255	-0.08%
2022/05/18	5	110.19	1	111.50	108.50	4	1,297	0.31%
2022/05/16	0	108.00	0	104.50	104.50	0	1,354	0.00%
2022/05/13	0	109.00	1	108.50	107.50	-1	1,348	-0.07%
2022/05/12	12	105.67	0	0.00	104.50	12	1,358	0.88%
2022/05/11	0	103.50	0	0.00	105.50	0	1,373	0.00%
2022/05/10	0	105.50	0	106.50	105.00	0	1,425	0.00%
2022/05/09	0	0.00	1	102.04	100.50	-1	1,460	-0.07%
2022/05/05	2.1	109.97	0.1	110.50	109.50	2	1,452	0.14%
2022/05/04	0	105.50	0	0.00	105.50	0	1,453	0.00%
2022/05/03	0	105.00	0	104.50	105.50	0	1,462	0.00%
2022/04/29	0.1	105.00	0.1	102.50	102.50	0	1,469	0.00%
2022/04/28	2	101.72	2.1	102.48	101.50	0	1,484	0.00%
2022/04/27	3.3	98.65	0	98.70	102.50	3.3	1,497	0.22%
2022/04/26	0	104.00	2	103.74	101.50	-2	1,478	-0.13%
2022/04/22	0	0.00	0.1	112.50	111.00	-0.1	1,494	0.00%
2022/04/21	0.1	116.00	4	115.25	114.00	-4	1,511	-0.26%
2022/04/20	0	115.07	0	0.00	115.00	0	1,513	0.00%
2022/04/19	0	0.00	0.1	116.00	116.00	-0.1	1,514	0.00%
2022/04/18	0.1	114.14	0	113.50	113.50	0	1,535	0.00%
2022/04/15	0	114.50	0	0.00	113.00	0	1,534	0.00%
2022/04/14	0	120.29	0	119.00	117.00	0	1,548	0.00%
2022/04/13	1.1	117.17	0	0.00	119.00	1.1	1,561	0.07%
2022/04/12	2	120.00	0	117.50	119.50	2	1,562	0.13%
2022/04/11	2	127.50	0	0.00	123.50	2	1,544	0.13%
2022/04/08	3	130.50	0	0.00	130.50	3	1,575	0.19%
2022/04/07	3	135.83	1.1	135.43	131.50	1.9	1,581	0.12%
2022/04/01	0	140.00	0	0.00	140.00	0	1,669	0.00%
2022/03/31	4.2	144.68	2	144.25	141.50	2.2	1,716	0.13%
2022/03/30	1	142.49	0	0.00	141.50	1	1,667	0.06%
2022/03/29	1	143.49	0.1	141.90	142.00	1	1,701	0.06%
2022/03/28	0	140.00	1	141.00	142.00	-1	1,721	-0.06%
2022/03/25	0	142.50	0.1	140.50	140.00	0	1,742	0.00%
2022/03/24	0	142.50	0	143.00	143.00	0	1,770	0.00%
2022/03/23	2.1	141.98	2	141.75	142.50	0	1,791	0.00%
2022/03/21	1	139.95	0.1	138.50	138.50	0.9	1,850	0.05%
2022/03/18	1.1	136.04	1	136.00	137.50	0.1	1,877	0.00%
2022/03/17	0	132.50	2.1	133.04	136.00	-2	1,902	-0.11%
2022/03/16	0	129.00	2	129.49	128.00	-2	1,918	-0.10%
2022/03/15	3	129.83	0	0.00	128.00	3	1,931	0.16%
2022/03/14	0	132.50	0	0.00	133.50	0	1,944	0.00%
2022/03/10	2	136.24	2	136.25	135.50	0	2,031	0.00%
2022/03/09	3	133.83	3	132.83	132.50	0	2,068	0.00%
2022/03/08	0	133.00	3	135.83	132.50	-3	2,182	-0.14%
2022/03/07	0	0.00	2	138.53	138.50	-2	2,340	-0.09%
2022/03/04	3	149.16	2.1	149.69	145.50	1	2,488	0.04%
2022/03/03	1	148.96	0	148.00	148.50	1	2,499	0.04%
2022/03/02	6	146.33	1	147.00	147.00	5	2,497	0.20%
2022/03/01	0	145.75	3	145.67	146.50	-3	2,481	-0.12%
2022/02/25	1.1	140.50	3.1	142.13	141.00	-2	2,500	-0.08%
2022/02/24	2	138.01	0	0.00	137.00	2	2,552	0.08%
2022/02/23	1	144.01	1.1	144.48	144.00	0	2,587	0.00%
2022/02/22	2	145.98	0	143.50	142.00	2	2,658	0.08%
2022/02/21	2.1	146.22	3	149.66	150.00	-0.9	2,744	-0.03%
2022/02/18	3.1	147.00	3.1	147.04	148.50	0	2,884	0.00%
2022/02/17	0	148.64	3	150.06	143.50	-3	2,978	-0.10%
2022/02/16	0	143.50	1	143.00	143.00	-1	3,150	-0.03%
2022/02/14	0	0.00	0.1	139.50	141.00	-0.1	3,913	0.00%
2022/02/11	1.1	144.00	12.1	144.34	145.00	-11	3,943	-0.28%
2022/02/10	3	142.67	3	144.00	143.50	0	3,966	0.00%
2022/02/09	3	140.80	6	140.59	141.50	-3	3,980	-0.07%
2022/02/08	0	134.50	0	0.00	133.00	0	4,009	0.00%
2022/01/26	5	128.71	3	129.34	129.00	2	4,146	0.05%
2022/01/25	1	130.00	0	131.50	127.50	1	4,345	0.02%
2022/01/24	1	133.52	1	134.99	134.50	0	4,448	0.00%
2022/01/21	2	133.03	1.1	134.14	134.00	1	4,495	0.02%
2022/01/20	0.1	135.75	0	140.00	140.00	0	4,631	0.00%
2022/01/19	2	135.00	1	136.00	135.00	1	4,645	0.02%
2022/01/18	1	136.12	3	136.84	136.00	-2	4,728	-0.04%
2022/01/17	1.1	137.82	2.1	135.09	138.00	-1	4,793	-0.02%
2022/01/14	4.1	132.89	3	131.68	133.50	1	4,844	0.02%
2022/01/13	1	130.56	2	130.75	130.00	-1	4,933	-0.02%
2022/01/12	0	131.00	0	131.50	130.00	0	4,974	0.00%
2022/01/11	4	131.29	0	130.50	130.00	4	5,013	0.08%
2022/01/10	0	137.00	0	0.00	137.50	0	5,012	0.00%
2022/01/07	0	137.50	0.1	136.50	135.50	-0.1	5,028	0.00%
2022/01/06	1.1	140.12	1	140.50	140.00	0	5,026	0.00%
2022/01/05	5	148.19	2	148.00	144.50	3	5,042	0.06%
2022/01/04	1	152.98	4	152.36	150.00	-3	5,063	-0.06%
2022/01/03	6	151.91	2	153.22	151.00	4	5,120	0.08%
2021/12/30	3	150.00	0	0.00	150.00	3	5,139	0.06%
2021/12/29	0	150.00	0	152.00	151.50	0	5,192	0.00%
2021/12/28	3.1	155.48	8.1	153.85	153.50	-5.1	5,267	-0.10%
2021/12/27	5	151.00	9	151.67	153.00	-4	5,275	-0.08%
2021/12/24	2	145.56	0	145.00	145.00	2	5,292	0.04%
2021/12/23	5.1	150.02	6	151.32	147.50	-0.9	5,360	-0.02%
2021/12/22	4	148.39	1	149.40	147.00	3	5,414	0.06%
2021/12/21	0	145.50	0.1	147.33	146.50	0	5,552	0.00%
2021/12/20	9.1	148.61	9.1	145.60	143.50	0	5,757	0.00%
2021/12/17	2	143.75	2.1	144.36	144.50	-0.1	5,817	0.00%
2021/12/16	1.1	146.01	10	146.25	148.00	-8.9	5,855	-0.15%
2021/12/15	9	137.56	4.1	139.61	138.00	5	5,857	0.09%
2021/12/14	6	137.93	2.4	138.34	136.00	3.6	5,909	0.06%
2021/12/13	4.1	147.71	50.1	144.95	143.50	-46	6,037	-0.76%
2021/12/10	33.1	149.82	1.1	149.50	149.50	32	6,208	0.52%
2021/12/09	0	149.00	1	148.99	147.50	-1	6,345	-0.02%
2021/12/08	13.5	149.82	1.5	149.59	147.50	12	6,450	0.19%
2021/12/07	8.1	157.67	1.1	158.37	148.00	7	6,508	0.11%
2021/12/06	2.3	155.33	2	155.50	153.00	0.3	6,555	0.00%
2021/12/03	5	159.20	6	159.17	159.00	-1	6,615	-0.01%
2021/12/02	10.1	162.45	15.1	158.04	157.00	-5	6,673	-0.08%
2021/12/01	8.3	162.71	2	168.50	168.50	6.3	6,636	0.09%
2021/11/30	10	163.70	8.2	168.50	168.50	1.8	6,564	0.03%
2021/11/29	5	151.00	1	144.50	153.50	4	6,503	0.06%
2021/11/26	1	152.50	3.1	146.50	150.00	-2.1	6,666	-0.03%
2021/11/25	2	153.25	2	153.25	150.50	0	6,865	0.00%
2021/11/24	1	153.50	1	154.50	154.50	0	7,011	0.00%
2021/11/23	0	0.00	2	157.00	152.00	-2	7,129	-0.03%
2021/11/22	5	161.00	5.3	158.77	162.50	-0.3	7,390	0.00%
2021/11/19	4	161.50	2	162.50	159.00	2	7,629	0.03%
2021/11/18	6.5	162.58	1	161.50	158.00	5.5	7,653	0.07%
2021/11/17	19	169.53	20	170.48	169.00	-1	7,661	-0.01%
2021/11/16	11	165.14	13	163.73	167.00	-2	7,615	-0.03%
2021/11/15	32	165.59	28.1	165.21	163.00	3.9	7,742	0.05%
2021/11/12	29	159.05	31	160.03	161.00	-2	7,599	-0.03%
2021/11/11	19	147.58	25.1	148.22	153.50	-6.1	7,250	-0.08%
2021/11/10	11	134.09	21	137.43	140.00	-10	7,056	-0.14%
2021/11/09	0	0.00	1	135.50	134.00	-1	7,163	-0.01%
2021/11/08	15	134.60	13	136.73	130.50	2	7,220	0.03%
2021/11/05	10	130.70	4	132.13	134.00	6	7,210	0.08%
2021/11/04	3	138.00	5	138.80	136.50	-2	7,226	-0.03%
2021/11/03	1	137.00	8	137.50	139.00	-7	7,220	-0.10%
2021/11/02	32	143.94	46.4	136.18	135.00	-14.4	7,166	-0.20%
2021/11/01	16.1	141.96	13	140.62	142.00	3.1	6,977	0.04%
2021/10/29	4.1	135.13	4.1	134.58	133.50	-0.1	6,900	0.00%
2021/10/28	17.1	138.23	19.2	137.22	134.00	-2.1	6,894	-0.03%
2021/10/27	8.1	132.37	7	132.43	132.50	1	6,787	0.02%
2021/10/26	9.1	131.51	4.1	130.36	129.00	4.9	6,819	0.07%
2021/10/25	6	131.66	9.2	130.83	133.00	-3.2	6,799	-0.05%
2021/10/22	11.1	126.40	12.1	127.09	127.50	-1	6,799	-0.02%
2021/10/21	22.4	128.91	21.3	127.95	124.00	1.1	6,796	0.02%
2021/10/20	4.3	121.55	3.4	120.78	123.00	0.9	6,816	0.01%
2021/10/19	2.4	119.58	3.8	118.67	119.50	-1.4	6,859	-0.02%
2021/10/18	7.1	114.92	1	113.50	116.00	6.1	6,985	0.09%
2021/10/15	2.4	114.07	5.4	114.85	113.50	-3.1	7,371	-0.04%
2021/10/14	4	112.37	4.1	112.00	112.00	-0.1	7,551	0.00%
2021/10/13	2.2	113.33	6.1	111.23	111.00	-3.9	7,609	-0.05%
2021/10/12	1	114.46	1	113.00	113.00	0	7,760	0.00%
2021/10/08	4.4	122.34	27.6	120.89	120.50	-23.2	7,862	-0.29%
2021/10/07	8.4	120.27	4.2	121.22	119.50	4.2	7,868	0.05%
2021/10/06	5.1	117.72	3.1	118.39	116.50	2	7,948	0.02%
2021/10/05	4.1	115.66	2.1	110.80	118.00	2	8,084	0.02%
2021/10/04	0	116.00	11.1	112.32	111.00	-11	8,229	-0.13%
2021/10/01	10.2	125.96	4	123.63	120.50	6.2	8,416	0.07%
2021/09/30	8	133.38	5.1	133.78	131.50	2.9	8,517	0.03%
2021/09/29	5	133.80	9.1	132.70	129.00	-4.1	8,590	-0.05%
2021/09/28	26.2	138.41	27.4	138.34	140.00	-1.2	8,624	-0.01%
2021/09/27	14.5	138.16	16.9	138.03	142.50	-2.4	8,490	-0.03%
2021/09/24	14.1	128.51	11.5	130.50	132.00	2.6	8,325	0.03%
2021/09/23	5.7	128.62	0.3	126.67	126.00	5.4	8,236	0.07%
2021/09/22	9.1	132.75	5.1	133.38	129.00	4.1	8,182	0.05%
2021/09/17	14.1	133.26	8.1	134.42	137.50	6	8,120	0.07%
2021/09/16	21.2	137.36	36.4	135.93	135.00	-15.2	8,051	-0.19%
2021/09/15	8.6	131.90	5.5	132.95	135.00	3.1	7,897	0.04%
2021/09/14	11.3	127.63	8.3	128.69	131.00	3	7,714	0.04%
2021/09/13	11.3	129.45	0.1	125.00	124.00	11.2	7,560	0.15%
2021/09/10	4.2	123.25	6.2	121.59	127.00	-2	7,474	-0.03%
2021/09/09	14.3	122.87	9.7	123.69	124.50	4.6	7,416	0.06%
2021/09/08	4.2	119.24	3	118.33	117.00	1.2	7,316	0.02%
2021/09/07	3.5	118.40	4.2	120.15	123.50	-0.7	7,255	-0.01%
2021/09/06	6.3	123.62	3.2	124.80	122.00	3.1	7,179	0.04%
2021/09/03	6.4	130.91	4.1	131.46	130.00	2.3	7,155	0.03%
2021/09/02	42.1	139.21	13	135.74	135.00	29.1	7,337	0.40%
2021/09/01	24.3	150.31	21.2	148.26	146.50	3.1	7,370	0.04%
2021/08/31	5.3	145.39	9.4	146.08	149.00	-4.2	7,208	-0.06%
2021/08/30	2.2	142.34	7.3	143.78	137.00	-5.1	6,995	-0.07%
2021/08/27	13.2	137.47	30.2	135.58	135.00	-17	6,873	-0.25%
2021/08/26	31.3	137.62	45.1	138.96	141.00	-13.8	6,769	-0.20%
2021/08/25	28.3	135.34	16.2	134.10	135.00	12	6,608	0.18%
2021/08/24	4	124.75	3	126.00	128.00	1	6,442	0.02%
2021/08/23	14.1	124.72	24.1	121.06	125.00	-10	6,419	-0.16%
2021/08/20	18.1	118.39	23.2	116.81	117.00	-5.1	6,305	-0.08%
2021/08/19	68.1	123.38	38.5	121.77	116.00	29.6	6,190	0.48%
2021/08/18	14	113.93	21.1	115.77	118.00	-7.1	5,931	-0.12%
2021/08/17	25.3	121.24	22.1	121.26	116.50	3.2	5,839	0.06%
2021/08/16	6.1	117.39	15	116.10	120.00	-9	5,703	-0.16%
2021/08/13	38.2	117.22	33	118.35	121.00	5.2	5,605	0.09%
2021/08/12	9.1	112.44	38.1	113.34	117.50	-29	5,462	-0.53%
2021/08/11	28	108.30	6	114.58	107.00	22	5,376	0.41%
2021/08/10	16.1	115.06	22.1	114.58	116.50	-6	5,319	-0.11%
2021/08/09	3	112.00	10	112.50	112.50	-7	5,237	-0.13%
2021/08/06	4	119.75	3	120.00	117.00	1	5,191	0.02%
2021/08/05	5	123.49	1	122.00	122.50	4	5,178	0.08%
2021/08/04	4.1	123.89	1	124.50	122.50	3.1	5,177	0.06%
2021/08/03	5.1	123.59	10	124.70	122.00	-4.9	5,150	-0.10%
2021/08/02	12.1	120.49	8.2	120.20	120.00	3.9	5,104	0.08%
2021/07/30	6	124.25	0.2	125.00	119.00	5.8	5,061	0.12%
2021/07/29	5.1	125.30	5.2	124.17	128.00	-0.1	5,003	0.00%
2021/07/28	5	119.60	3	116.83	118.50	2	4,941	0.04%
2021/07/27	2	126.50	5	129.00	127.00	-3	4,870	-0.06%
2021/07/26	18.4	136.85	15.3	137.09	133.50	3.1	4,824	0.06%
2021/07/23	17.2	135.43	6.1	132.67	133.00	11.1	4,700	0.24%
2021/07/22	22.2	136.20	16.2	135.67	133.50	6	4,632	0.13%
2021/07/21	30.2	130.91	36.2	129.79	135.00	-6	4,478	-0.13%
2021/07/20	19	123.96	12.1	122.48	126.50	7	4,076	0.17%
2021/07/19	3.2	115.21	6.2	117.38	115.00	-3	3,886	-0.08%
2021/07/16	26.4	120.10	18.2	122.19	120.00	8.2	3,859	0.21%
2021/07/15	14.1	110.46	12	115.01	118.50	2.1	3,695	0.06%
2021/07/14	7	110.06	7	109.21	108.00	0	3,595	0.00%
2021/07/13	12	112.24	27.1	112.20	109.50	-15	3,546	-0.42%
2021/07/12	25.1	115.27	35.2	115.93	115.00	-10.1	3,468	-0.29%
2021/07/09	38.2	106.20	32.1	106.01	109.00	6	3,288	0.18%
2021/07/08	17.1	100.55	11.1	102.75	104.50	6	3,083	0.19%
2021/07/07	9	97.09	15	97.40	95.00	-6	2,845	-0.21%
2021/07/06	11.3	94.89	18	92.87	92.50	-6.7	2,748	-0.24%
2021/07/05	6	95.27	12	95.67	95.90	-6	2,734	-0.22%
2021/07/02	4	86.15	1	86.80	87.20	3	2,643	0.11%
2021/07/01	10	87.22	5	86.38	85.00	5	2,664	0.19%
2021/06/30	1	82.20	1	83.20	83.90	0	2,686	0.00%
2021/06/29	1	84.60	1.1	83.52	82.10	-0.1	2,787	0.00%
2021/06/28	1	82.90	0	0.00	83.70	1	3,250	0.03%
2021/06/25	5	83.50	1	83.10	83.00	4	3,459	0.12%
2021/06/24	0	0.00	0.1	81.70	81.80	-0.1	3,557	0.00%
2021/06/23	6	82.67	5	83.12	82.50	1	3,833	0.03%
2021/06/22	2	81.95	2	81.50	80.20	0	4,320	0.00%
2021/06/21	3	83.48	7	82.57	81.30	-4	4,429	-0.09%
2021/06/18	2	85.45	2	85.00	84.80	0	4,738	0.00%
2021/06/16	2	85.20	1	84.50	85.10	1	4,843	0.02%
2021/06/15	2	87.35	8	87.31	87.40	-6	4,848	-0.12%
2021/06/11	6	86.68	2.1	88.41	86.30	4	4,868	0.08%
2021/06/10	37.1	90.42	23	92.82	88.20	14.1	4,837	0.29%
2021/06/09	2	90.90	6	90.80	93.80	-4	4,614	-0.09%
2021/06/08	3.1	86.49	5	86.00	85.30	-2	4,479	-0.04%
2021/06/07	4	85.70	6	85.57	84.70	-2	4,444	-0.04%
2021/06/04	20	86.25	17	86.45	85.10	3	4,421	0.07%
2021/06/03	3	86.50	3	86.90	85.00	0	4,386	0.00%
2021/06/02	27.1	85.85	23	87.65	84.30	4.1	4,339	0.09%
2021/06/01	41	84.43	39	86.00	88.30	2	4,177	0.05%
2021/05/31	5	78.54	9	80.16	80.30	-4	4,056	-0.10%
2021/05/27	0	0.00	2	69.60	68.90	-2	4,028	-0.05%
2021/05/25	7	69.09	3	69.47	68.00	4	4,031	0.10%
2021/05/20	0	0.00	3	62.23	62.00	-3	4,075	-0.07%
2021/05/18	1	57.20	2	59.20	60.50	-1	4,147	-0.02%
2021/05/14	1	64.50	1	61.90	61.00	0	4,171	0.00%
2021/05/13	3	63.97	1	62.50	63.30	2	4,162	0.05%
2021/05/12	0	0.00	2	60.35	61.10	-2	4,160	-0.05%
2021/05/11	5	69.08	0.4	66.71	66.10	4.6	4,139	0.11%
2021/05/10	1	76.50	0	0.00	72.10	1	4,136	0.02%
2021/05/07	1.1	73.89	7	74.59	76.40	-6	4,138	-0.14%
2021/05/06	2	71.60	5	72.64	72.20	-3	4,139	-0.07%
2021/05/05	5	71.52	0	0.00	70.20	5	4,137	0.12%
2021/05/03	1	79.30	4	78.28	76.30	-3	4,143	-0.07%
2021/04/29	0	0.00	4	83.20	82.60	-4	4,131	-0.10%
2021/04/28	5	87.70	4	86.95	85.00	1	4,149	0.02%
2021/04/27	5.1	86.50	2	86.65	87.30	3.1	4,187	0.07%
2021/04/26	2.3	85.24	2	84.75	85.00	0.3	4,233	0.01%
2021/04/23	2	82.75	4	82.58	83.80	-2	4,397	-0.05%
2021/04/22	3	88.27	4	85.63	81.10	-1	4,626	-0.02%
2021/04/21	2	87.80	16.1	88.93	89.20	-14.1	4,602	-0.31%
2021/04/20	1	88.70	6	87.25	88.20	-5	4,619	-0.11%
2021/04/19	0.1	86.80	5	87.58	87.00	-5	4,606	-0.11%
2021/04/16	12	85.71	1	85.00	86.00	11	4,600	0.24%
2021/04/15	0	0.00	1	82.10	85.40	-1	4,571	-0.02%
2021/04/14	5	80.56	6	79.85	83.20	-1	4,591	-0.02%
2021/04/13	3	85.20	3	84.00	82.50	0	4,620	0.00%
2021/04/12	6	83.43	1.1	84.64	82.40	4.9	4,650	0.11%
2021/04/09	27.1	91.46	38	92.88	89.50	-10.9	4,713	-0.23%
2021/04/08	2	87.35	7	87.79	88.20	-5	4,824	-0.10%
2021/04/07	14.1	88.75	41.1	87.30	87.50	-27	5,301	-0.51%
2021/04/06	40	89.59	15.3	90.98	88.30	24.7	5,451	0.45%
2021/04/01	25.3	90.88	12.1	91.09	88.10	13.2	5,410	0.24%
2021/03/31	107.1	95.38	114	95.42	91.40	-6.9	5,336	-0.13%	大買/大賣/
2021/03/30	42	86.99	27	89.29	92.40	15	4,932	0.30%
2021/03/29	18.1	85.30	14	85.30	84.00	4.1	4,798	0.08%
2021/03/26	23	85.64	26	85.45	85.20	-3	4,834	-0.06%
2021/03/25	34	83.31	43.3	82.50	84.70	-9.3	4,620	-0.20%
2021/03/24	3.3	78.73	7	78.76	81.40	-3.7	4,333	-0.09%
2021/03/23	57	74.92	66	75.51	74.00	-9	4,595	-0.20%
2021/03/22	25	69.15	24	68.44	71.10	1	4,348	0.02%
2021/03/19	14	67.11	3	66.67	67.30	11	4,351	0.25%
2021/03/18	4	66.15	5	66.70	65.90	-1	4,544	-0.02%
2021/03/17	18	66.60	8	66.41	65.60	10	4,816	0.21%
2021/03/16	6	65.25	4	65.63	65.20	2	5,053	0.04%
2021/03/15	10	66.24	12	65.79	65.10	-2	5,098	-0.04%
2021/03/12	1	63.80	3	62.70	63.80	-2	5,043	-0.04%
2021/03/11	5	62.44	2	59.80	62.50	3	5,047	0.06%
2021/03/10	3	59.17	3	59.30	59.20	0	5,047	0.00%
2021/03/09	5	60.22	2	61.15	59.00	3	5,078	0.06%
2021/03/08	2	62.75	1	63.50	62.00	1	5,077	0.02%
2021/03/05	1	62.60	2	62.10	62.60	-1	5,088	-0.02%
2021/03/04	1	62.10	6	62.23	62.10	-5	5,134	-0.10%
2021/03/03	2	63.40	2	63.15	63.30	0	5,135	0.00%
2021/03/02	15	66.47	23	65.50	62.50	-8	5,139	-0.16%
2021/02/26	1	63.60	1	62.50	64.20	0	5,139	0.00%
2021/02/24	2	64.45	1	63.60	63.20	1	5,405	0.02%
2021/02/23	2	63.65	0	0.00	63.80	2	5,434	0.04%
2021/02/22	8	64.61	4	64.40	64.80	4	5,439	0.07%
2021/02/19	0	0.00	7	64.03	64.90	-7	5,423	-0.13%
2021/02/18	5	64.48	6	64.67	64.30	-1	5,400	-0.02%
2021/02/17	11	61.05	22	61.30	60.90	-11	5,349	-0.21%
2021/02/05	1	56.10	0	0.00	56.50	1	5,320	0.02%
2021/02/04	1	57.20	0	0.00	57.40	1	5,329	0.02%
2021/02/02	0	0.00	1	58.00	59.10	-1	5,501	-0.02%
2021/02/01	1	57.50	2	56.00	57.10	-1	5,530	-0.02%
2021/01/29	3	59.20	0	0.00	58.20	3	5,530	0.05%
2021/01/28	0	0.00	1	60.80	60.10	-1	5,519	-0.02%
2021/01/27	1	60.20	10	58.88	60.50	-9	5,511	-0.16%
2021/01/25	0	0.00	1	59.80	60.00	-1	5,485	-0.02%
2021/01/22	0	0.00	1	60.60	61.50	-1	5,471	-0.02%
2021/01/21	1	61.90	1	61.40	60.40	0	5,461	0.00%
2021/01/20	4	62.65	0	0.00	60.60	4	5,438	0.07%
2021/01/19	6	68.30	5	68.28	65.20	1	5,382	0.02%
2021/01/18	21	67.81	11	66.95	67.70	10	5,321	0.19%
2021/01/15	16	67.81	13	69.38	69.90	3	5,149	0.06%
2021/01/14	1	64.20	0	0.00	63.60	1	4,905	0.02%
2021/01/13	4	63.70	8.8	63.71	64.40	-4.8	4,885	-0.10%
2021/01/12	7	62.47	18	62.41	61.50	-11	4,855	-0.23%
2021/01/11	6	64.42	0	0.00	63.80	6	4,835	0.12%
2021/01/08	1	66.10	1	64.30	63.30	0	4,847	0.00%
2021/01/07	2	66.75	1	66.10	65.30	1	4,937	0.02%
2021/01/06	17	66.08	10	66.84	63.70	7	4,958	0.14%
2021/01/05	5	69.10	6	68.22	67.60	-1	4,950	-0.02%
2021/01/04	12	70.13	23	69.86	69.00	-11	4,909	-0.22%
2020/12/31	37	68.52	31	69.03	69.60	6	4,771	0.13%
2020/12/30	116	69.38	117	68.75	66.70	-1	4,517	-0.02%	大買/大賣/
2020/12/29	10	64.25	14	64.82	66.00	-4	3,990	-0.10%
2020/12/28	10	61.11	6	60.52	60.00	4	3,785	0.11%
2020/12/25	2	60.60	3	61.10	60.00	-1	3,735	-0.03%
2020/12/24	4	62.05	4	62.18	60.70	0	3,695	0.00%
2020/12/23	4	60.15	1	62.40	62.60	3	3,617	0.08%
2020/12/22	16	62.60	15	62.60	58.90	1	3,540	0.03%
2020/12/21	11	60.98	5	60.56	59.10	6	3,390	0.18%
2020/12/18	34	62.53	43	62.63	62.00	-9	3,319	-0.27%
2020/12/17	76	64.55	53	64.84	63.10	23	3,093	0.74%
2020/12/16	2	58.80	4	60.88	60.90	-2	2,708	-0.07%
2020/12/15	9	59.36	11	58.74	55.40	-2	2,608	-0.08%
2020/12/14	8	61.76	34	60.66	61.50	-26	2,487	-1.05%
2020/12/11	111	60.42	90	60.34	62.10	21	2,274	0.92%	大買/
2020/12/10	20	54.06	24	54.44	56.50	-4	1,973	-0.20%
2020/12/09	2	47.80	5	48.50	51.40	-3	1,691	-0.18%
2020/12/08	1	47.30	2	47.15	46.80	-1	1,617	-0.06%
2020/12/04	0	0.00	3	45.85	45.85	-3	1,581	-0.19%
2020/12/03	4	48.19	2	46.90	46.50	2	1,563	0.13%
2020/12/02	2	46.33	0	0.00	46.00	2	1,524	0.13%
2020/12/01	5	46.88	4	46.51	46.65	1	1,513	0.07%
2020/11/30	1	48.15	1	47.95	47.30	0	1,499	0.00%
2020/11/27	1	45.70	2	46.00	46.00	-1	1,450	-0.07%
2020/11/26	10	46.43	6	46.25	46.40	4	1,438	0.28%
2020/11/25	2	45.20	1	45.40	45.25	1	1,409	0.07%
2020/11/24	24	48.94	18	48.69	47.00	6	1,353	0.44%
2020/11/23	6	45.53	4	45.03	48.10	2	1,182	0.17%
2020/11/20	6	43.58	8	43.28	43.75	-2	1,067	-0.19%
2020/11/19	3	42.23	5	42.15	42.00	-2	1,009	-0.20%
2020/11/18	2	42.40	0	0.00	42.40	2	986	0.20%
2020/11/17	3	41.65	0	0.00	41.65	3	974	0.31%
2020/11/16	3	41.00	1	41.20	40.40	2	977	0.20%
2020/11/12	1	42.00	3	41.45	41.80	-2	964	-0.21%
2020/11/11	0	0.00	1	42.60	42.80	-1	961	-0.10%
2020/11/10	7	44.33	3	43.27	42.20	4	940	0.43%
2020/11/09	1	40.10	0	0.00	42.10	1	801	0.12%
2020/11/06	0	0.00	5	38.40	38.30	-5	767	-0.65%
2020/11/02	0	0.00	4	38.75	38.80	-4	782	-0.51%
2020/10/21	1	42.00	0	0.00	41.80	1	834	0.12%
2020/10/20	0	0.00	13	41.74	41.35	-13	848	-1.53%
2020/10/19	0	0.00	1	42.05	42.20	-1	842	-0.12%
2020/10/16	3	43.03	3	41.50	42.30	0	846	0.00%
2020/10/15	31	43.76	21	44.11	43.70	10	824	1.21%
2020/10/14	7	41.00	7	41.52	41.60	0	718	0.00%
2020/10/13	3	39.83	13	40.69	39.65	-10	686	-1.46%
2020/10/07	0	0.00	17	35.06	35.20	-17	682	-2.49%
2020/09/25	16	33.84	0	0.00	33.30	16	1,214	1.32%
2020/09/24	6	34.61	0	0.00	34.60	6	1,228	0.49%
2020/09/22	1	36.00	0	0.00	36.15	1	1,289	0.08%
2020/09/18	1	37.95	0	0.00	37.75	1	1,306	0.08%
2020/09/17	2	37.65	2	38.00	37.80	0	1,323	0.00%
2020/09/16	1	37.40	10	38.00	37.70	-9	1,348	-0.67%
2020/09/11	5	34.40	0	0.00	34.35	5	1,366	0.37%
2020/09/09	5	35.80	0	0.00	36.50	5	1,381	0.36%
2020/09/04	0	0.00	7	36.99	36.95	-7	1,428	-0.49%
2020/08/27	2	37.58	1	36.95	36.80	1	1,619	0.06%
2020/08/20	0	0.00	1	35.60	34.85	-1	1,927	-0.05%
2020/08/19	9	38.63	1	39.25	38.30	8	1,977	0.40%
2020/08/18	0	0.00	1	40.45	39.45	-1	1,981	-0.05%
2020/08/17	6	41.76	0	0.00	40.60	6	1,998	0.30%
2020/08/14	0	0.00	3	40.08	40.55	-3	1,983	-0.15%
2020/08/13	8	40.19	6	40.65	39.05	2	1,974	0.10%
2020/08/10	1	39.80	1	39.60	39.50	0	1,958	0.00%
2020/08/07	5	39.85	6	39.98	39.80	-1	1,954	-0.05%
2020/08/06	0	0.00	1	39.65	39.10	-1	1,950	-0.05%
2020/08/04	0	0.00	1	39.10	39.00	-1	1,949	-0.05%
2020/08/03	1	38.85	0	0.00	39.65	1	1,957	0.05%
2020/07/30	0	0.00	1	38.00	38.50	-1	1,984	-0.05%
2020/07/29	3	37.40	0	0.00	37.40	3	1,981	0.15%
2020/07/28	0	0.00	4	37.94	36.70	-4	1,975	-0.20%
2020/07/23	1	40.45	1	40.15	40.40	0	1,919	0.00%
2020/07/22	1	41.35	1.1	41.16	40.85	-0.1	1,912	-0.01%
2020/07/20	0	0.00	1	39.15	39.60	-1	1,880	-0.05%
2020/07/17	2	38.48	0	0.00	38.25	2	1,859	0.11%
2020/07/16	1	41.00	1	40.00	40.45	0	1,832	0.00%
2020/07/15	4	42.23	3	41.12	40.00	1	1,826	0.05%
2020/07/10	6	48.09	2	48.53	45.00	4	1,718	0.23%
2020/07/09	5	48.63	2	49.70	49.70	3	1,567	0.19%
2020/07/08	1	44.00	2	45.00	45.20	-1	1,547	-0.06%
2020/07/07	4	41.29	6	41.18	41.10	-2	1,477	-0.14%
2020/07/06	14	37.95	18	37.79	39.60	-4	1,351	-0.30%
2020/07/03	0	0.00	16	36.04	36.00	-16	1,281	-1.25%
2020/07/02	1	36.40	0	0.00	36.75	1	1,261	0.08%
2020/07/01	2	36.30	12	35.65	35.90	-10	1,246	-0.80%
2020/06/30	5	34.16	1	34.30	34.00	4	1,199	0.33%
2020/06/29	1	33.20	0	0.00	32.95	1	1,187	0.08%
2020/06/24	0	0.00	1	34.50	33.60	-1	1,178	-0.08%
2020/06/23	1	33.95	2	33.68	34.15	-1	1,160	-0.09%
2020/06/22	5	33.50	0	0.00	33.50	5	1,133	0.44%
2020/06/19	1	33.00	0	0.00	32.50	1	1,114	0.09%
2020/06/18	10	32.98	2	33.10	32.80	8	1,104	0.72%
2020/06/17	8	33.10	0	0.00	32.95	8	1,092	0.73%
2020/06/16	2	33.45	2	33.55	33.45	0	1,085	0.00%
2020/06/15	5	33.40	0	0.00	32.15	5	1,084	0.46%
2020/06/12	2	32.83	2	33.00	32.90	0	1,076	0.00%
2020/06/11	1	35.05	2	34.50	34.70	-1	1,059	-0.09%
2020/06/10	4	36.09	2	36.55	36.15	2	1,047	0.19%
2020/06/09	6	36.63	11	37.02	37.05	-5	1,035	-0.48%
2020/06/05	3	36.70	16	36.45	36.05	-13	942	-1.38%
2020/06/04	1	36.20	3	36.00	36.10	-2	930	-0.21%
2020/06/03	4	36.56	1	36.60	36.95	3	901	0.33%
2020/06/02	2	35.60	1	36.40	35.40	1	872	0.11%
2020/06/01	2	36.70	2	36.13	37.00	0	854	0.00%
2020/05/29	3	35.10	0	0.00	35.30	3	803	0.37%
2020/05/28	2	34.85	8	36.55	35.00	-6	778	-0.77%
2020/05/27	24	36.77	5	37.33	38.40	19	707	2.68%
2020/05/26	12	33.17	19	33.28	34.95	-7	556	-1.26%
2020/05/25	6	31.55	0	0.00	31.80	6	490	1.22%
2020/05/22	3	31.98	4	31.38	30.65	-1	478	-0.21%
2020/05/13	5	31.85	0	0.00	31.35	5	432	1.16%
2020/05/07	1	31.45	1	31.90	32.35	0	398	0.00%
2020/04/29	1	30.70	2	29.55	29.10	-1	382	-0.26%
2020/04/28	0	0.00	1	28.95	29.20	-1	370	-0.27%
2020/04/23	1	27.95	0	0.00	27.90	1	369	0.27%
2020/04/21	0	0.00	1	27.75	27.15	-1	375	-0.27%
2020/04/20	2	28.30	1	27.90	28.00	1	373	0.27%
2020/04/17	0	0.00	1	27.25	27.15	-1	385	-0.26%
2020/04/16	2	27.93	0	0.00	27.75	2	382	0.52%
2020/04/15	0	0.00	2	27.45	27.50	-2	380	-0.53%
2020/04/13	2	26.85	0	0.00	28.20	2	380	0.53%
2020/03/25	0	0.00	2	24.10	24.05	-2	450	-0.44%
2020/03/24	2	23.95	0	0.00	23.60	2	465	0.43%
2020/03/16	0	0.00	1	22.35	22.45	-1	782	-0.13%
2020/03/11	0	0.00	1	29.15	27.40	-1	795	-0.13%
2020/03/10	0	0.00	3	26.20	27.70	-3	794	-0.38%
2020/03/09	3	28.30	0	0.00	27.70	3	791	0.38%
2020/03/06	0	0.00	1	28.75	29.00	-1	785	-0.13%
2020/02/27	0	0.00	1	28.10	28.10	-1	778	-0.13%
2020/02/26	1	28.40	0	0.00	28.40	1	779	0.13%
2020/02/24	2	29.40	0	0.00	28.90	2	847	0.24%
2020/02/20	0	0.00	3	29.00	29.00	-3	859	-0.35%
2020/02/19	2	28.50	0	0.00	28.45	2	854	0.23%
2020/02/13	1	28.05	1	28.50	27.95	0	849	0.00%
2020/02/07	1	28.65	3	29.30	27.60	-2	847	-0.24%
2020/02/06	1	27.55	1	27.80	28.00	0	830	0.00%
2020/02/04	1	27.25	0	0.00	27.55	1	837	0.12%
2020/02/03	1	25.95	0	0.00	26.65	1	837	0.12%
2020/01/20	0	0.00	0.1	30.85	30.80	-0.1	872	-0.01%
2020/01/14	0	0.00	16	31.50	31.50	-16	903	-1.77%
2020/01/10	0	0.00	2	30.58	30.30	-2	871	-0.23%
2020/01/03	1	32.50	4	32.10	31.30	-3	841	-0.36%
2020/01/02	0	0.00	5	31.30	32.05	-5	820	-0.61%
2019/12/26	1	29.85	1	30.00	29.60	0	776	0.00%
2019/12/25	1	29.90	0	0.00	29.80	1	770	0.13%
2019/12/24	31	30.08	10	30.12	30.40	21	764	2.75%
2019/12/23	2	30.78	1	30.15	30.00	1	756	0.13%
2019/12/20	4	32.58	2	31.95	31.00	2	750	0.27%
2019/12/19	9	32.12	10	32.51	31.95	-1	735	-0.14%
2019/12/18	1	32.50	3	32.78	32.90	-2	741	-0.27%
2019/12/17	11	31.88	12	31.82	31.70	-1	718	-0.14%
2019/12/16	9	32.59	6	31.59	32.45	3	713	0.42%
2019/12/13	0	0.00	2	30.68	31.65	-2	633	-0.32%
2019/12/12	1	29.00	0	0.00	28.80	1	551	0.18%
2019/12/11	40	30.36	44	30.73	29.60	-4	534	-0.75%
2019/12/10	2	28.83	0	0.00	29.30	2	432	0.46%
2019/12/06	1	27.95	0	0.00	27.20	1	399	0.25%
2019/12/04	2	27.65	0	0.00	27.65	2	387	0.52%
2019/11/26	0	0.00	4	26.90	26.70	-4	376	-1.06%
2019/11/21	6	28.69	20	28.40	28.00	-14	364	-3.84%
2019/11/20	0	0.00	4	26.35	27.90	-4	307	-1.30%
2019/11/15	0	0.00	1	25.50	25.30	-1	300	-0.33%
2019/11/12	1	25.40	0	0.00	25.45	1	295	0.34%
2019/10/28	0	0.00	2	27.85	27.80	-2	248	-0.80%
2019/10/25	2	25.80	2	26.15	27.60	0	205	0.00%
2019/10/24	0	0.00	4	24.08	25.35	-4	164	-2.42%
2019/10/23	2	23.60	0	0.00	23.65	2	160	1.25%
2019/10/22	0	0.00	1	23.95	23.90	-1	161	-0.62%
2019/10/18	3	23.72	0	0.00	23.65	3	172	1.73%
2019/09/23	1	25.30	1	26.00	25.30	0	190	0.00%
2019/08/27	5	23.01	1	23.35	23.20	4	134	2.97%
2019/08/06	5	23.00	0	0.00	23.00	5	124	4.02%
2019/07/25	5	24.30	0	0.00	24.05	5	131	3.80%
2019/07/23	0	0.00	2	23.75	23.80	-2	135	-1.47%
2019/07/22	2	24.25	0	0.00	24.00	2	141	1.42%
2019/07/12	0	0.00	1	23.65	23.40	-1	234	-0.43%
2019/07/10	10	22.90	0	0.00	22.80	10	302	3.30%
2019/07/01	1	23.20	0	0.00	23.15	1	299	0.33%
2019/06/25	0	0.00	4	22.80	23.35	-4	287	-1.39%
2019/06/21	4	22.60	0	0.00	22.25	4	284	1.40%
2019/05/08	0	0.00	10	23.70	24.00	-10	297	-3.36%
2019/05/06	5	23.50	0	0.00	23.30	5	296	1.69%
2019/04/23	5	28.00	0	0.00	27.75	5	263	1.90%
2019/04/22	1	28.10	0	0.00	28.30	1	255	0.39%
2019/04/19	0	0.00	15	27.94	27.80	-15	229	-6.53%
2019/04/18	0	0.00	1	29.30	28.20	-1	215	-0.46%
2019/04/17	1	26.20	0	0.00	27.95	1	164	0.61%
2019/04/10	3	22.65	0	0.00	22.90	3	90	3.31%
2019/04/09	2	22.85	0	0.00	22.85	2	90	2.22%
2019/04/03	0	0.00	1	23.60	23.55	-1	88	-1.13%
2019/04/02	0	0.00	1	23.70	23.75	-1	90	-1.11%
2019/04/01	10	23.00	0	0.00	23.95	10	87	11.42%
2019/02/26	1	23.00	0	0.00	22.80	1	77	1.28%
2018/12/04	1	21.90	0	0.00	21.95	1	86	1.16%
2018/11/08	1	20.50	0	0.00	20.50	1	80	1.25%
2018/11/02	0	0.00	1	21.00	20.60	-1	87	-1.14%
2018/10/25	0	0.00	1	19.85	19.80	-1	98	-1.01%
2018/10/19	0	0.00	2	19.83	19.85	-2	106	-1.87%
2018/10/15	2	20.10	0	0.00	20.20	2	106	1.88%
2018/10/02	0	0.00	1	25.40	25.40	-1	99	-1.00%
2018/10/01	0	0.00	1	25.70	25.45	-1	99	-1.01%
2018/09/28	0	0.00	1	25.45	25.70	-1	98	-1.01%
2018/09/18	1	25.10	0	0.00	25.10	1	101	0.98%
2018/08/13	1	25.70	0	0.00	25.40	1	207	0.48%
2018/07/23	0	0.00	1	27.05	27.00	-1	187	-0.53%
2018/06/20	0	0.00	6	27.83	27.90	-6	414	-1.45%
2018/06/12	13	29.96	7	29.92	29.50	6	408	1.47%
2018/06/11	2	28.55	1	29.00	29.00	1	383	0.26%
2018/06/07	1	28.30	0	0.00	28.60	1	375	0.27%
2018/05/29	0	0.00	4	28.15	28.40	-4	355	-1.13%
2018/05/24	0	0.00	3	28.53	28.00	-3	340	-0.88%
2018/05/11	0	0.00	5	26.38	26.20	-5	328	-1.52%
2018/05/09	5	26.20	0	0.00	26.10	5	326	1.53%
2018/04/26	3	26.20	0	0.00	25.80	3	325	0.92%
2018/04/25	1	26.65	0	0.00	26.30	1	325	0.31%
2018/04/24	0	0.00	2	26.65	26.65	-2	321	-0.62%
2018/04/19	0	0.00	6	28.94	28.70	-6	308	-1.95%
2018/04/18	3	30.10	2	29.50	29.00	1	301	0.33%
2018/04/17	0	0.00	2	30.73	30.85	-2	264	-0.76%
2018/04/16	0	0.00	1	29.20	30.25	-1	236	-0.42%
2018/04/13	0	0.00	1	28.00	28.15	-1	178	-0.56%
2018/04/10	3	29.30	2	29.35	27.70	1	196	0.51%
2018/02/27	1	25.30	0	0.00	25.20	1	162	0.62%
2018/02/06	0	0.00	2	24.70	24.05	-2	188	-1.06%
2018/01/23	1	27.60	0	0.00	27.40	1	482	0.21%
2018/01/18	0	0.00	2	27.35	27.40	-2	703	-0.28%
2018/01/11	2	26.60	0	0.00	26.80	2	704	0.28%
2018/01/08	0	0.00	4	28.80	28.35	-4	697	-0.57%
2018/01/04	0	0.00	1	26.90	27.20	-1	671	-0.15%