智擎 (4162)-元大-新盛券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
93.2
漲跌
▼0.5
漲幅
-0.53%
成交量
327張
產業
上櫃生技醫療類股
303人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

智擎 (4162)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/06/24	0	0.00	1	94.20	93.20	-1	589	-0.17%
2024/06/21	1	94.60	0	0.00	93.70	1	607	0.16%
2024/06/07	0	0.00	1	94.00	94.50	-1	644	-0.16%
2024/06/05	0	0.00	1	92.20	92.90	-1	632	-0.16%
2024/06/04	1	91.30	1	92.00	90.80	0	647	0.00%
2024/06/03	1	90.90	0	0.00	90.70	1	693	0.14%
2024/05/30	1	91.50	0	0.00	90.30	1	737	0.14%
2024/05/22	1	94.30	0	0.00	94.10	1	847	0.12%
2024/05/21	1	96.50	0	0.00	95.10	1	850	0.12%
2024/05/17	0	0.00	1	99.40	97.90	-1	872	-0.11%
2024/05/07	0	0.00	1	93.20	92.80	-1	1,116	-0.09%
2024/04/30	0	0.00	1	94.80	93.70	-1	1,425	-0.07%
2024/04/19	0	0.00	1	88.90	89.00	-1	1,523	-0.07%
2024/04/17	0	0.00	2	92.50	92.60	-2	1,541	-0.13%
2024/04/08	0	0.00	2	99.60	99.10	-2	1,770	-0.11%
2024/04/02	4	99.60	0	0.00	98.90	4	1,780	0.22%
2024/03/29	0	0.00	1	98.60	99.20	-1	1,813	-0.06%
2024/03/28	1	100.00	0	0.00	99.40	1	1,839	0.05%
2024/03/26	2	97.80	0	0.00	96.80	2	1,818	0.11%
2024/03/19	0	0.00	1	96.60	96.80	-1	1,864	-0.05%
2024/03/15	0	0.00	1	94.10	93.20	-1	1,863	-0.05%
2024/03/14	1	93.00	0	0.00	92.70	1	1,882	0.05%
2024/03/13	1	93.30	0	0.00	92.40	1	1,896	0.05%
2024/03/12	1	96.00	0	0.00	95.60	1	1,889	0.05%
2024/03/11	0	0.00	3	95.50	95.10	-3	1,904	-0.16%
2024/03/08	0.1	97.00	0	0.00	95.10	0.1	1,924	0.01%
2024/03/07	1	97.70	0	0.00	99.30	1	1,930	0.05%
2024/03/06	2	99.60	0	0.00	98.10	2	1,937	0.10%
2024/03/05	1	101.00	0	0.00	100.50	1	1,914	0.05%
2024/02/29	1	102.50	0	0.00	103.50	1	1,986	0.05%
2024/02/27	3	103.50	0	0.00	103.00	3	1,995	0.15%
2024/02/26	0	0.00	4	103.63	104.50	-4	1,990	-0.20%
2024/02/21	0	0.00	1	102.00	101.50	-1	2,043	-0.05%
2024/02/20	1	100.50	0	0.00	101.50	1	2,058	0.05%
2024/02/19	2	101.75	0	0.00	101.50	2	2,075	0.10%
2024/02/16	6	102.83	4	102.25	102.00	2	2,096	0.10%
2024/02/15	2	110.75	2	111.00	110.50	0	2,060	0.00%
2024/02/05	2	106.00	2	106.50	106.50	0	2,024	0.00%
2024/02/02	3	105.50	0	0.00	105.50	3	2,216	0.14%
2024/02/01	0	0.00	6	107.92	107.00	-6	2,281	-0.26%
2024/01/31	0	0.00	2	105.75	106.00	-2	2,396	-0.08%
2024/01/30	0	0.00	2	105.50	105.00	-2	2,702	-0.07%
2024/01/29	1	108.50	2	106.00	106.00	-1	2,760	-0.04%
2024/01/26	6	110.58	11	112.41	108.50	-5	2,838	-0.18%
2024/01/25	0	0.00	0	105.50	105.00	0	2,782	0.00%
2024/01/22	1	99.00	0	0.00	100.50	1	3,404	0.03%
2024/01/18	1	99.50	1	98.20	98.50	0	3,814	0.00%
2024/01/17	1	99.00	0	0.00	98.30	1	4,079	0.02%
2024/01/11	2	101.50	0	0.00	101.50	2	4,609	0.04%
2024/01/08	1	108.50	0	0.00	108.00	1	4,592	0.02%
2024/01/05	0	0.00	6	107.00	109.00	-6	4,607	-0.13%
2024/01/04	1	105.50	0	0.00	103.00	1	4,593	0.02%
2024/01/03	0	0.00	2	109.25	106.00	-2	4,625	-0.04%
2024/01/02	10	108.00	2	108.00	110.00	8	4,583	0.17%
2023/12/29	1	105.50	0	0.00	105.50	1	4,537	0.02%
2023/12/28	1	106.00	0	0.00	104.00	1	4,524	0.02%
2023/12/27	0	0.00	24	105.71	105.00	-24	4,516	-0.53%
2023/12/26	0.1	105.00	0	0.00	104.00	0.1	4,491	0.00%
2023/12/22	1	101.50	0	0.00	101.50	1	4,445	0.02%
2023/12/20	1	104.00	0	0.00	102.50	1	4,436	0.02%
2023/12/18	1	104.50	1	105.00	104.50	0	4,416	0.00%
2023/12/15	0	0.00	1	103.50	104.00	-1	4,397	-0.02%
2023/12/14	0	0.00	4	101.63	101.00	-4	4,377	-0.09%
2023/12/07	0	0.00	1	100.50	100.00	-1	4,342	-0.02%
2023/12/06	1	100.50	0	0.00	100.50	1	4,337	0.02%
2023/12/04	1	104.50	1	105.00	104.00	0	4,299	0.00%
2023/12/01	5	103.40	2	103.50	103.00	3	4,277	0.07%
2023/11/30	0	0.00	1	102.00	100.50	-1	4,229	-0.02%
2023/11/28	1	101.00	0	0.00	101.50	1	4,258	0.02%
2023/11/24	2	104.50	2	104.50	104.00	0	4,177	0.00%
2023/11/23	0	0.00	1	104.00	104.00	-1	4,154	-0.02%
2023/11/22	3	101.83	5	102.40	101.50	-2	4,125	-0.05%
2023/11/21	6	101.50	0	0.00	101.00	6	4,102	0.15%
2023/11/20	1	102.50	1	105.00	102.00	0	4,063	0.00%
2023/11/17	2	103.00	1	103.00	102.50	1	4,038	0.02%
2023/11/16	0.5	103.50	0	0.00	102.50	0.5	4,013	0.01%
2023/11/15	1	103.50	2	104.00	103.50	-1	3,985	-0.03%
2023/11/14	12	103.33	0	0.00	103.00	12	3,965	0.30%
2023/11/13	0	0.00	25	106.04	106.50	-25	3,934	-0.64%
2023/11/10	8	110.25	4	112.38	106.50	4	3,926	0.10%
2023/11/09	2	111.25	1	115.00	111.00	1	3,726	0.03%
2023/11/08	2	111.00	1	110.50	112.50	1	3,665	0.03%
2023/11/07	8	118.88	8	117.00	114.00	0	3,538	0.00%
2023/11/06	4	112.75	38	112.99	115.50	-34	3,216	-1.06%
2023/11/03	4	114.00	1	114.00	112.00	3	3,144	0.10%
2023/11/02	0	0.00	1	114.50	114.00	-1	3,014	-0.03%
2023/11/01	5	115.20	3	115.33	114.50	2	2,887	0.07%
2023/10/31	4.5	115.67	5.2	114.33	113.50	-0.7	2,729	-0.03%
2023/10/30	12	118.71	6	117.75	116.00	6	2,559	0.23%
2023/10/27	3	114.33	4	116.50	118.00	-1	2,229	-0.04%
2023/10/26	7	110.43	2	112.00	107.50	5	2,001	0.25%
2023/10/25	17	111.74	10	112.05	111.50	7	1,802	0.39%
2023/10/24	46	104.99	25	105.54	110.00	21	1,545	1.36%
2023/10/23	1	94.00	4.1	97.49	100.00	-3.1	1,117	-0.28%
2023/10/20	0	0.00	2	92.50	91.00	-2	1,026	-0.19%
2023/10/19	1	90.20	1	90.80	90.70	0	1,008	0.00%
2023/10/18	0	0.00	4	89.55	87.30	-4	1,005	-0.40%
2023/10/17	1	92.00	0	0.00	90.30	1	995	0.10%
2023/10/16	5	92.74	2	92.00	91.20	3	1,008	0.30%
2023/10/13	6	95.75	2	94.10	92.90	4	1,010	0.40%
2023/10/12	4	95.33	3	94.50	95.00	1	985	0.10%
2023/10/11	2	94.45	8	95.51	95.20	-6	989	-0.61%
2023/10/06	1	90.70	3	90.97	90.00	-2	941	-0.21%
2023/10/05	1	88.20	0	0.00	87.70	1	922	0.11%
2023/10/02	0	0.00	1	87.50	88.20	-1	995	-0.10%
2023/09/28	0	0.00	1	87.50	86.80	-1	1,003	-0.10%
2023/09/26	1	86.60	0	0.00	86.00	1	1,024	0.10%
2023/09/25	0	0.00	1	88.50	88.00	-1	1,038	-0.10%
2023/09/22	1	86.80	0	0.00	86.60	1	1,049	0.10%
2023/09/21	1	87.30	1	87.30	87.30	0	1,062	0.00%
2023/09/20	0	0.00	1	89.50	89.80	-1	1,061	-0.09%
2023/09/19	1	87.40	1	89.20	88.60	0	1,067	0.00%
2023/09/18	3	89.10	0	0.00	87.60	3	1,060	0.28%
2023/09/15	1	85.30	1	86.30	86.50	0	1,033	0.00%
2023/09/06	1	86.20	0	0.00	87.00	1	1,063	0.09%
2023/09/04	1	87.50	6	87.67	87.40	-5	1,065	-0.47%
2023/09/01	1	91.10	1	90.60	89.10	0	1,071	0.00%
2023/08/29	0	0.00	9	84.32	84.80	-9	1,037	-0.87%
2023/08/22	0	0.00	1	86.50	86.30	-1	1,066	-0.09%
2023/08/17	1	85.10	0.9	85.00	84.90	0.1	1,109	0.01%
2023/08/16	2	86.45	5	86.06	87.00	-3	1,094	-0.27%
2023/08/15	1	80.70	1	81.00	81.00	0	1,053	0.00%
2023/08/14	0	0.00	6	81.85	81.30	-6	1,056	-0.57%
2023/08/10	0	0.00	1	84.80	83.50	-1	1,068	-0.09%
2023/08/08	2	84.50	8	84.04	83.80	-6	1,103	-0.54%
2023/08/07	0	0.00	1	85.70	85.70	-1	1,116	-0.09%
2023/08/04	2	82.80	0	0.00	83.40	2	1,118	0.18%
2023/08/02	27.1	82.62	2	83.15	81.90	25.1	1,133	2.21%
2023/07/31	0	0.00	1	85.10	84.50	-1	1,142	-0.09%
2023/07/27	1	86.30	0	0.00	86.20	1	1,168	0.09%
2023/07/26	2	85.50	2	86.45	85.00	0	1,180	0.00%
2023/07/25	7	85.30	2	87.30	87.50	5	1,172	0.43%
2023/07/24	2	87.15	1	86.20	86.00	1	1,159	0.09%
2023/07/21	4	88.13	1	89.10	87.10	3	1,167	0.26%
2023/07/20	10	89.02	1	88.90	88.90	9	1,183	0.76%
2023/07/19	0	0.00	1	90.00	89.80	-1	1,192	-0.08%
2023/07/18	2	89.40	1	88.10	87.20	1	1,231	0.08%
2023/07/17	0	0.00	3	90.53	90.30	-3	1,260	-0.24%
2023/07/14	2	88.70	1	88.80	88.20	1	1,280	0.08%
2023/07/13	1	85.30	4	85.13	85.10	-3	1,270	-0.24%
2023/07/12	1	87.30	18	85.64	86.00	-17	1,273	-1.33%
2023/07/11	18	88.71	1	87.60	87.80	17	1,273	1.33%
2023/07/10	1	93.40	0	0.00	92.00	1	1,244	0.08%
2023/07/07	0	0.00	2	93.40	93.80	-2	1,247	-0.16%
2023/07/06	3	95.40	3	96.80	94.80	0	1,248	0.00%
2023/07/05	2	95.70	0	0.00	96.20	2	1,287	0.16%
2023/07/03	1	95.40	0	0.00	95.30	1	1,337	0.07%
2023/06/30	0	0.00	1	97.40	97.50	-1	1,342	-0.07%
2023/06/29	0	0.00	31	96.48	96.80	-31	1,352	-2.29%
2023/06/28	0	0.00	2	95.90	95.90	-2	1,381	-0.14%
2023/06/27	0	0.00	20	94.31	94.60	-20	1,428	-1.40%
2023/06/26	0	0.00	2	93.40	93.30	-2	1,469	-0.14%
2023/06/15	53	92.93	0	0.00	93.20	53	1,556	3.41%
2023/06/02	0	94.60	2	93.95	93.40	-2	1,833	-0.11%
2023/05/25	3	94.60	2	94.65	94.20	1	1,902	0.05%
2023/05/24	1	96.00	0	0.00	96.30	1	1,949	0.05%
2023/05/23	0	0.00	2	98.85	99.00	-2	1,943	-0.10%
2023/05/22	0	0.00	5	95.50	95.30	-5	1,968	-0.25%
2023/05/19	7	94.53	5	94.70	93.40	2	2,001	0.10%
2023/05/18	0	0.00	1	95.60	94.80	-1	2,024	-0.05%
2023/05/17	1	95.80	1	95.10	94.60	0	2,047	0.00%
2023/05/16	0	0.00	1	93.00	93.10	-1	2,060	-0.05%
2023/05/15	5	92.90	0	0.00	92.60	5	2,088	0.24%
2023/05/09	0	0.00	3	97.33	96.90	-3	2,461	-0.12%
2023/05/08	1	100.50	1	99.60	99.60	0	2,559	0.00%
2023/05/05	2	101.50	1	103.00	101.50	1	2,632	0.04%
2023/05/02	0	0.00	1	100.50	100.50	-1	2,809	-0.04%
2023/04/28	1	98.00	1	97.90	97.90	0	2,872	0.00%
2023/04/25	2	100.00	13	97.29	97.00	-11	3,132	-0.35%
2023/04/24	3	99.27	2	98.70	98.70	1	3,242	0.03%
2023/04/21	4	100.20	1	99.70	98.20	3	3,315	0.09%
2023/04/20	2	107.00	2	104.00	103.50	0	3,315	0.00%
2023/04/19	1	104.00	0	0.00	107.00	1	3,368	0.03%
2023/04/18	0	0.00	0	106.00	105.00	0	3,402	0.00%
2023/04/17	1	106.00	1	105.00	105.00	0	3,534	0.00%
2023/04/14	1	106.00	0	0.00	106.00	1	3,733	0.03%
2023/04/13	0	0.00	4	108.13	108.00	-4	3,822	-0.10%
2023/04/12	1	107.50	1	108.00	107.00	0	3,940	0.00%
2023/04/11	2	106.50	0	0.00	106.50	2	4,052	0.05%
2023/04/10	11	108.09	0	0.00	107.00	11	4,156	0.26%
2023/04/07	1	111.50	1	111.00	111.50	0	4,351	0.00%
2023/04/06	0	0.00	3.1	112.00	110.00	-3.1	4,621	-0.07%
2023/03/30	3	109.50	1	109.50	109.50	2	4,884	0.04%
2023/03/29	1.1	107.82	5	110.60	111.00	-3.9	4,941	-0.08%
2023/03/28	3	107.50	3	107.00	107.00	0	5,010	0.00%
2023/03/27	2	113.75	1	113.50	112.50	1	5,058	0.02%
2023/03/24	1	109.50	1	108.00	113.00	0	5,137	0.00%
2023/03/23	4	104.50	0	0.00	104.00	4	5,183	0.08%
2023/03/20	1	105.00	0	0.00	104.50	1	5,713	0.02%
2023/03/17	2	103.50	2	104.00	105.00	0	5,849	0.00%
2023/03/16	0	0.00	3	106.33	103.00	-3	6,010	-0.05%
2023/03/15	4	108.00	0	0.00	108.50	4	6,188	0.06%
2023/03/14	3	108.83	4	107.75	107.00	-1	6,477	-0.02%
2023/03/13	10	105.00	0	0.00	106.50	10	6,694	0.15%
2023/03/10	0	0.00	2	105.00	105.50	-2	6,961	-0.03%
2023/03/09	0	0.00	2	108.25	108.00	-2	7,442	-0.03%
2023/03/08	5	110.70	0	0.00	110.00	5	7,646	0.07%
2023/03/07	5	114.00	0	0.00	113.00	5	7,812	0.06%
2023/03/06	5	115.30	2	116.00	116.00	3	8,038	0.04%
2023/03/03	0	0.00	1	115.50	115.00	-1	8,303	-0.01%
2023/03/01	2	113.50	0	0.00	113.00	2	8,902	0.02%
2023/02/24	2	115.00	0	0.00	114.50	2	9,333	0.02%
2023/02/23	2	116.50	0	0.00	116.50	2	9,673	0.02%
2023/02/22	4	116.13	3	116.67	115.50	1	9,912	0.01%
2023/02/20	4	119.63	2	121.00	119.00	2	10,449	0.02%
2023/02/17	1	117.50	6	119.67	120.50	-5	10,652	-0.05%
2023/02/16	1	118.00	5	118.00	118.00	-4	11,041	-0.04%
2023/02/15	1	115.50	0	0.00	115.00	1	11,340	0.01%
2023/02/14	4	115.13	2	115.50	116.50	2	11,330	0.02%
2023/02/13	2	116.25	0	0.00	115.00	2	11,495	0.02%
2023/02/10	4	118.75	6	120.83	116.50	-2	11,668	-0.02%
2023/02/09	26	122.85	2	121.25	121.00	24	11,688	0.21%
2023/02/08	6	122.00	30	122.42	123.00	-24	11,638	-0.21%
2023/02/07	3	120.83	1	123.50	121.00	2	11,670	0.02%
2023/02/06	0	0.00	1	122.00	121.50	-1	11,669	-0.01%
2023/02/03	3	120.33	0	0.00	119.00	3	11,657	0.03%
2023/02/02	3	119.17	15	117.43	119.00	-12	11,675	-0.10%
2023/02/01	3	114.17	0	0.00	114.50	3	11,803	0.03%
2023/01/31	4	111.50	3	113.17	115.00	1	11,910	0.01%
2023/01/30	7	114.43	6	115.58	112.00	1	11,924	0.01%
2023/01/17	13	112.54	13	112.31	112.00	0	11,965	0.00%
2023/01/16	2	113.50	1	113.00	114.00	1	11,956	0.01%
2023/01/13	3	116.67	0	0.00	117.00	3	11,920	0.03%
2023/01/12	4	118.75	0	0.00	116.00	4	11,956	0.03%
2023/01/11	2	125.50	1	122.50	122.50	1	11,929	0.01%
2023/01/10	3	127.67	3	128.00	128.00	0	11,953	0.00%
2023/01/09	0	0.00	1	128.50	128.50	-1	12,071	-0.01%
2023/01/06	1	125.50	0	0.00	125.50	1	12,121	0.01%
2023/01/05	7	130.43	2	128.00	126.00	5	12,308	0.04%
2023/01/04	5	132.40	6	131.50	131.50	-1	12,352	-0.01%
2023/01/03	1	126.00	3	127.17	128.00	-2	12,332	-0.02%
2022/12/30	2	125.75	2	125.25	125.00	0	12,404	0.00%
2022/12/29	5	123.30	7	123.64	125.00	-2	12,503	-0.02%
2022/12/28	3	125.00	4	125.00	124.00	-1	12,557	-0.01%
2022/12/27	3	123.67	3	126.00	126.00	0	12,773	0.00%
2022/12/26	12	123.50	17	124.32	123.50	-5	12,916	-0.04%
2022/12/23	8	120.00	5	119.70	118.50	3	12,901	0.02%
2022/12/22	15	118.87	17	119.18	121.00	-2	13,302	-0.02%
2022/12/21	1	117.00	1	118.50	116.00	0	13,477	0.00%
2022/12/20	3	118.17	0.7	116.00	115.00	2.3	13,872	0.02%
2022/12/19	2	121.00	6	119.83	121.00	-4	14,066	-0.03%
2022/12/16	5	119.80	5	118.40	117.50	0	14,567	0.00%
2022/12/15	10	121.70	5	121.10	121.50	5	14,916	0.03%
2022/12/14	5	122.90	2	122.00	125.50	3	15,006	0.02%
2022/12/13	15	127.17	3	128.17	124.00	12	14,922	0.08%
2022/12/12	2	126.50	1	126.00	126.00	1	15,033	0.01%
2022/12/09	3	127.17	2	126.00	126.00	1	15,054	0.01%
2022/12/08	5	129.80	2	129.00	126.50	3	15,116	0.02%
2022/12/07	4	137.13	2.2	136.59	133.00	1.8	15,242	0.01%
2022/12/06	9	141.83	6.5	141.94	137.50	2.5	15,318	0.02%
2022/12/05	1	141.50	6	144.33	146.00	-5	15,276	-0.03%
2022/12/02	14	143.75	8	144.56	140.50	6	15,297	0.04%
2022/12/01	14.2	143.13	14	142.15	145.50	0.2	15,224	0.00%
2022/11/30	3	138.83	10	139.10	139.00	-7	15,098	-0.05%
2022/11/29	6	134.58	3	134.67	134.50	3	15,207	0.02%
2022/11/28	9	136.94	17	138.44	137.50	-8	15,301	-0.05%
2022/11/25	10	136.05	11	135.50	133.00	-1	15,609	-0.01%
2022/11/24	8	137.81	9	136.50	138.50	-1	15,786	-0.01%
2022/11/23	18	137.75	18	137.83	139.00	0	15,790	0.00%
2022/11/22	18	136.17	10	137.30	133.00	8	15,724	0.05%
2022/11/21	9	137.56	9	139.17	140.00	0	15,677	0.00%
2022/11/18	3	130.67	4.1	132.63	132.00	-1.1	16,016	-0.01%
2022/11/17	5	131.30	4.1	130.66	129.00	0.9	16,067	0.01%
2022/11/16	2	124.75	3.4	128.30	127.50	-1.4	16,387	-0.01%
2022/11/15	1	123.00	1	125.50	122.50	0	16,170	0.00%
2022/11/14	14	124.61	16.3	124.96	125.50	-2.3	16,146	-0.01%
2022/11/11	4	119.25	8.5	121.03	123.50	-4.5	15,907	-0.03%
2022/11/10	1	112.50	0.1	112.50	112.50	0.9	15,655	0.01%
2022/11/09	2	103.00	2	105.00	102.50	0	15,721	0.00%
2022/11/08	3	105.83	1.1	106.55	103.50	1.9	15,558	0.01%
2022/11/07	2	98.15	2	98.60	98.30	0	15,366	0.00%
2022/11/04	1	95.10	1	95.90	95.70	0	15,294	0.00%
2022/11/03	5	97.54	3	96.17	96.10	2	15,262	0.01%
2022/11/02	5	97.24	7	98.23	98.90	-2	15,193	-0.01%
2022/11/01	1	96.90	6	96.42	97.20	-5	15,161	-0.03%
2022/10/31	4	93.53	15	94.98	94.80	-11	15,243	-0.07%
2022/10/28	15	95.88	11	96.30	90.90	4	15,161	0.03%
2022/10/27	1	95.10	1	98.50	98.10	0	15,131	0.00%
2022/10/26	1.1	94.67	3	94.33	94.10	-1.9	15,095	-0.01%
2022/10/25	5	94.14	5	94.18	94.00	0	15,137	0.00%
2022/10/24	2	100.15	2	98.10	96.90	0	15,097	0.00%
2022/10/21	8	100.61	2	99.05	97.00	6	15,130	0.04%
2022/10/20	4	102.38	4	103.00	103.00	0	15,319	0.00%
2022/10/19	6	103.50	1	103.00	103.00	5	15,390	0.03%
2022/10/18	2	104.75	1	107.00	106.00	1	15,556	0.01%
2022/10/17	1	101.50	1	103.00	104.50	0	15,629	0.00%
2022/10/14	1	100.50	2	104.00	105.50	-1	15,523	-0.01%
2022/10/13	1.2	99.39	14	97.80	97.30	-12.8	15,500	-0.08%
2022/10/12	20	105.80	6	106.50	107.00	14	15,437	0.09%
2022/10/11	4	106.75	20	103.85	106.50	-16	15,317	-0.10%
2022/10/07	17.2	111.01	17	110.56	111.00	0.2	15,252	0.00%
2022/10/06	6.2	107.69	6	109.00	112.00	0.2	15,299	0.00%
2022/10/05	9.2	109.92	8	109.06	108.50	1.2	15,330	0.01%
2022/10/04	37.2	112.09	37	109.81	109.50	0.2	15,561	0.00%
2022/10/03	26	113.75	24	115.46	107.50	2	15,465	0.01%
2022/09/30	29	116.05	28	112.79	118.00	1	15,151	0.01%
2022/09/29	47.3	118.60	47	118.22	117.00	0.3	15,015	0.00%
2022/09/28	35	123.46	46.6	120.85	114.00	-11.6	14,622	-0.08%
2022/09/27	46.6	120.72	44	123.35	126.50	2.6	14,448	0.02%
2022/09/26	48.1	126.20	49.2	126.03	128.00	-1.1	14,123	-0.01%
2022/09/23	44.1	138.03	20	136.38	128.50	24.1	13,976	0.17%
2022/09/22	31.2	135.90	38.4	136.28	141.50	-7.2	13,628	-0.05%
2022/09/21	23	129.33	22	126.27	129.00	1	13,306	0.01%
2022/09/20	12.2	128.88	8	128.31	127.50	4.2	13,189	0.03%
2022/09/19	27	132.85	25	129.00	129.00	2	13,139	0.02%
2022/09/16	12	134.04	10	134.50	136.00	2	13,015	0.02%
2022/09/15	7	137.00	2	136.25	133.00	5	13,148	0.04%
2022/09/14	4	137.51	5	137.90	136.00	-1	13,158	-0.01%
2022/09/13	4	140.37	1	136.00	136.00	3	12,977	0.02%
2022/09/12	7	135.59	4	138.13	138.00	3	12,917	0.02%
2022/09/08	21	133.50	22	135.32	137.50	-1	12,752	-0.01%
2022/09/07	21	131.79	31	130.98	132.50	-10	12,521	-0.08%
2022/09/06	24	133.71	27	128.41	131.00	-3	12,350	-0.02%
2022/09/05	19	137.00	19	136.74	135.50	0	11,997	0.00%
2022/09/02	29	135.60	24	134.35	135.00	5	11,796	0.04%
2022/09/01	43.2	132.70	43	133.51	135.00	0.1	11,582	0.00%
2022/08/31	48	133.51	35	132.53	128.00	13	11,057	0.12%
2022/08/30	28	126.68	31	129.31	127.00	-3	10,604	-0.03%
2022/08/29	12	124.92	9	125.50	125.50	3	10,338	0.03%
2022/08/26	32	128.13	28	128.98	124.50	4	10,062	0.04%
2022/08/25	27	125.72	23	126.63	126.00	4	9,671	0.04%
2022/08/24	16	117.75	24.1	120.49	127.00	-8.1	8,980	-0.09%
2022/08/23	47	115.94	41.2	117.38	115.50	5.8	8,671	0.07%
2022/08/22	0	0.00	2.1	110.02	115.50	-2.1	8,082	-0.03%
2022/08/19	10	101.15	12.4	103.44	105.00	-2.4	7,963	-0.03%
2022/08/18	9	97.32	23.1	97.94	101.00	-14.1	7,753	-0.18%
2022/08/17	2	92.55	2	93.35	93.50	0	7,567	0.00%
2022/08/16	1	92.80	6.1	91.84	91.70	-5.1	7,495	-0.07%
2022/08/12	2.1	86.80	0	0.00	87.50	2.1	7,396	0.03%
2022/08/11	1.1	87.63	0	0.00	87.50	1.1	7,401	0.01%
2022/08/10	1	86.30	0	0.00	86.30	1	7,387	0.01%
2022/08/09	9	84.03	10	83.82	85.00	-1	7,324	-0.01%
2022/08/08	2.2	80.66	1	82.00	81.60	1.2	7,277	0.02%
2022/08/05	0.2	82.94	2	83.40	83.10	-1.8	7,233	-0.03%
2022/08/04	2.1	84.60	0	0.00	84.60	2.1	7,104	0.03%
2022/08/03	23	96.99	7	96.61	94.00	16	7,129	0.22%
2022/08/02	5	100.44	6	99.30	99.30	-1	6,986	-0.01%
2022/08/01	0.3	102.00	5.1	101.71	103.00	-4.8	6,882	-0.07%
2022/07/29	5	99.16	5	99.78	99.50	0	6,779	0.00%
2022/07/28	3	98.00	4	98.13	98.50	-1	6,726	-0.01%
2022/07/27	6	98.58	16.8	100.32	98.20	-10.8	6,671	-0.16%
2022/07/26	10	99.04	5.5	99.61	97.20	4.5	6,423	0.07%
2022/07/25	8	98.74	3	99.30	98.20	5	6,342	0.08%
2022/07/22	4.3	96.80	15	95.51	96.50	-10.7	6,095	-0.18%
2022/07/21	1	90.70	0	0.00	92.70	1	5,955	0.02%
2022/07/20	4	92.38	8	91.88	91.10	-4	5,939	-0.07%
2022/07/19	19	94.70	7	97.16	93.80	12	5,865	0.20%
2022/07/18	3	92.73	0	0.00	93.80	3	5,785	0.05%
2022/07/15	4	93.88	0	0.00	92.40	4	5,783	0.07%
2022/07/14	11	93.91	11	94.80	94.80	0	5,722	0.00%
2022/07/13	12	94.40	22	95.15	94.60	-10	5,583	-0.18%
2022/07/12	22	92.71	11	91.93	89.60	11	5,517	0.20%
2022/07/11	1.1	86.69	19	90.17	94.90	-17.9	5,359	-0.33%
2022/07/08	2	87.35	2	86.65	86.30	0	5,259	0.00%
2022/07/07	16	87.46	3	87.10	87.20	13	5,215	0.25%
2022/07/06	7	89.44	4	89.35	89.70	3	5,123	0.06%
2022/07/05	13	88.05	31	88.12	89.50	-18	5,001	-0.36%
2022/07/04	11	85.87	2	86.05	84.60	9	4,889	0.18%
2022/07/01	6	86.63	23	88.09	88.90	-17	4,828	-0.35%
2022/06/30	15	87.99	4	88.68	88.10	11	4,743	0.23%
2022/06/29	4	87.60	12	88.22	87.60	-8	4,732	-0.17%
2022/06/28	3	86.00	1	85.60	85.20	2	4,860	0.04%
2022/06/27	1	85.30	0	0.00	85.40	1	4,885	0.02%
2022/06/24	9	86.74	3	86.73	88.70	6	4,994	0.12%
2022/06/23	4	87.80	2	89.20	88.80	2	4,925	0.04%
2022/06/22	1	85.00	8	85.94	86.10	-7	4,738	-0.15%
2022/06/21	4	81.43	2	83.60	84.00	2	4,679	0.04%
2022/06/20	6	83.32	2	83.40	81.50	4	4,778	0.08%
2022/06/17	4	77.02	11	79.03	80.00	-7	4,725	-0.15%
2022/06/16	8	77.05	4	78.30	76.30	4	4,721	0.08%
2022/06/15	5	77.04	13	77.92	76.60	-8	4,789	-0.17%
2022/06/14	12	75.16	1	74.80	74.70	11	4,902	0.22%
2022/06/13	1	77.20	1	80.90	77.80	0	4,958	0.00%
2022/06/10	1	78.40	0	0.00	77.80	1	4,921	0.02%
2022/06/09	1	72.92	0	0.00	74.70	1	4,887	0.02%
2022/06/08	0	0.00	10	71.67	71.60	-10	5,009	-0.20%
2022/06/07	11	70.30	10	71.20	71.10	1	5,329	0.02%
2022/06/06	11	70.12	10	71.00	71.40	1	5,477	0.02%
2022/06/02	10	71.65	0	0.00	71.10	10	5,579	0.18%
2022/05/30	0	0.00	0	73.80	74.30	0	5,953	0.00%
2022/05/16	1	78.10	0	0.00	77.30	1	6,408	0.02%
2022/05/12	1	79.00	121	76.62	74.80	-120	6,379	-1.88%	大賣/鉅額交易
2022/05/10	1	81.00	35	81.24	80.90	-34	6,274	-0.54%
2022/05/04	30	85.96	0	0.00	84.90	30	6,128	0.49%
2022/04/29	1	87.10	1	88.30	87.70	0	6,022	0.00%
2022/04/28	1	85.50	0	0.00	83.30	1	5,927	0.02%
2022/04/22	17	89.12	3	89.17	88.90	14	5,736	0.24%
2022/04/21	11	86.81	1	87.60	88.50	10	5,626	0.18%
2022/04/19	0	0.00	1	87.10	87.10	-1	5,498	-0.02%
2022/04/18	12	90.68	31	91.13	89.10	-19	5,412	-0.35%
2022/04/15	2	90.20	3	89.57	87.80	-1	5,216	-0.02%
2022/04/14	21	84.79	7	87.96	88.80	14	4,966	0.28%
2022/04/13	1	81.10	10	80.70	81.10	-9	4,832	-0.19%
2022/04/11	1	79.80	7	80.49	79.40	-6	4,768	-0.13%
2022/04/08	3	82.60	8	82.46	82.30	-5	4,745	-0.11%
2022/04/07	9	81.78	3	81.27	80.70	6	4,824	0.12%
2022/04/06	1	83.10	8	83.95	84.60	-7	4,806	-0.15%
2022/04/01	8	87.39	10	84.80	85.90	-2	4,732	-0.04%
2022/03/31	6	90.03	2	90.65	89.60	4	4,496	0.09%
2022/03/29	4	99.05	19	100.26	99.80	-15	4,081	-0.37%
2022/03/28	1	99.70	1	94.10	94.60	0	3,854	0.00%
2022/03/25	10	99.73	1	97.60	97.00	9	3,748	0.24%
2022/03/24	4	101.35	3	102.50	98.10	1	3,661	0.03%
2022/03/23	4	97.23	4	97.88	99.60	0	3,503	0.00%
2022/03/22	12	96.25	12	96.42	94.20	0	3,278	0.00%
2022/03/18	5	91.40	0	0.00	93.00	5	3,007	0.17%
2022/03/17	2	89.30	8	90.45	91.80	-6	2,904	-0.21%
2022/03/16	11	84.81	1	84.30	84.50	10	2,733	0.37%
2022/03/15	2	83.85	2	84.05	81.60	0	2,631	0.00%
2022/03/14	0	0.00	1	81.00	81.00	-1	2,527	-0.04%
2022/03/11	7	82.23	2	81.90	81.20	5	2,459	0.20%
2022/03/10	8	90.65	4	90.18	88.00	4	2,301	0.17%
2022/03/08	2	82.50	2	82.35	80.10	0	1,852	0.00%
2022/03/07	1	86.20	1	86.30	85.00	0	1,753	0.00%
2022/03/04	2	91.60	2	91.90	89.10	0	1,673	0.00%
2022/03/03	1	86.50	8	89.01	89.50	-7	1,559	-0.45%
2022/03/02	5	80.86	10.3	82.79	85.20	-5.3	1,389	-0.38%
2022/03/01	4	78.78	2	77.50	78.00	2	1,175	0.17%
2022/02/25	1	75.60	1	74.90	77.90	0	1,116	0.00%
2022/02/24	0	0.00	4	75.58	73.60	-4	1,005	-0.40%
2022/02/23	0	0.00	4	72.83	73.20	-4	912	-0.44%
2022/02/22	1	69.10	0	0.00	69.50	1	857	0.12%
2022/02/21	0	0.00	3	69.93	70.00	-3	851	-0.35%
2022/02/15	5	67.30	5	67.88	67.60	0	823	0.00%
2022/02/14	0	0.00	2	66.65	66.30	-2	812	-0.25%
2022/02/11	0	65.70	0	0.00	64.60	0	799	0.00%
2022/01/18	1	64.10	0	0.00	64.00	1	775	0.13%
2022/01/17	0	64.80	0	0.00	64.90	0	773	0.00%
2022/01/13	1	66.00	0	0.00	66.10	1	771	0.13%
2022/01/12	0	0.00	2	67.65	67.40	-2	765	-0.26%
2022/01/07	1	66.60	2	67.90	66.60	-1	742	-0.13%
2022/01/05	0	0.00	0.1	70.10	67.70	-0.1	728	-0.01%
2022/01/03	2	72.60	0	0.00	70.30	2	709	0.28%
2021/12/30	4.1	72.03	3	72.20	72.60	1.1	686	0.16%
2021/12/29	0	0.00	4	71.10	71.50	-4	559	-0.72%
2021/12/28	1	64.30	1	65.00	65.00	0	486	0.00%
2021/12/27	1	64.70	0	0.00	64.40	1	483	0.21%
2021/12/16	2	63.00	1	63.20	63.40	1	473	0.21%
2021/12/14	8	63.00	0	0.00	63.10	8	475	1.68%
2021/12/13	1	65.60	1	65.00	65.20	0	461	0.00%
2021/12/02	0	0.00	2	62.50	63.60	-2	402	-0.50%
2021/12/01	0	0.00	2	60.05	60.40	-2	371	-0.54%
2021/11/18	0	57.20	0	0.00	56.70	0	287	0.00%
2021/10/29	0	0.00	1	58.60	58.90	-1	325	-0.31%
2021/10/28	0	0.00	1	58.00	58.50	-1	325	-0.31%
2021/10/26	1	57.10	0	0.00	56.70	1	325	0.31%
2021/10/22	0	0.00	1	59.90	57.70	-1	332	-0.30%
2021/10/21	0	0.00	2	58.35	58.60	-2	330	-0.61%
2021/10/19	0	0.00	5	57.80	57.70	-5	331	-1.51%
2021/10/15	0	0.00	1	58.20	57.70	-1	336	-0.30%
2021/10/12	5	56.48	0	0.00	56.70	5	347	1.44%
2021/10/08	1	56.60	0	0.00	56.60	1	348	0.29%
2021/10/07	0	0.00	1	55.90	55.80	-1	347	-0.29%
2021/09/29	1	54.40	0	0.00	54.50	1	400	0.25%
2021/09/14	0.6	58.30	0	0.00	57.90	0.6	411	0.14%
2021/08/27	0	0.00	1	61.50	61.50	-1	464	-0.22%
2021/08/25	1	60.10	0	0.00	60.30	1	483	0.21%
2021/08/19	1	61.80	0	0.00	58.60	1	549	0.18%
2021/08/17	1	62.80	0	0.00	61.60	1	550	0.18%
2021/08/13	0	0.00	1	64.30	63.90	-1	553	-0.18%
2021/08/12	1	63.30	0	0.00	63.50	1	559	0.18%
2021/08/09	0	0.00	1	66.20	64.80	-1	600	-0.17%
2021/08/05	0	0.00	2	66.30	66.30	-2	615	-0.32%
2021/08/04	0	0.00	1	64.80	65.10	-1	631	-0.16%
2021/08/03	1	63.70	0	0.00	64.30	1	643	0.16%
2021/07/29	0	0.00	2	63.20	64.00	-2	671	-0.30%
2021/07/28	1	62.30	0	0.00	62.30	1	676	0.15%
2021/07/26	1	63.80	0	0.00	63.40	1	710	0.14%
2021/07/23	0	0.00	1	64.00	64.10	-1	716	-0.14%
2021/07/22	2	64.20	0	0.00	64.20	2	738	0.27%
2021/07/20	0	0.00	4	65.60	65.30	-4	772	-0.52%
2021/07/19	1	64.70	1	65.90	65.50	0	771	0.00%
2021/07/16	0	0.00	2	65.90	64.70	-2	789	-0.25%
2021/07/14	1	64.10	1	64.30	64.00	0	808	0.00%
2021/07/13	4	64.90	0	0.00	64.70	4	818	0.49%
2021/07/12	5	68.00	0	0.00	66.00	5	824	0.61%
2021/06/30	1	64.60	0	0.00	65.00	1	1,131	0.09%
2021/06/29	0	0.00	1	64.60	64.50	-1	1,138	-0.09%
2021/06/21	1	65.30	0	0.00	65.50	1	1,280	0.08%
2021/06/15	1	67.50	0	0.00	67.00	1	1,420	0.07%
2021/06/10	0	0.00	104	69.30	69.10	-104	1,436	-7.24%	大賣/鉅額交易
2021/06/02	3	68.43	4	68.28	67.70	-1	1,473	-0.07%
2021/06/01	0	0.00	2	68.55	69.00	-2	1,496	-0.13%
2021/05/28	0	0.00	1	66.10	66.10	-1	1,488	-0.07%
2021/05/27	0	0.00	1	66.00	66.60	-1	1,542	-0.06%
2021/05/25	3	64.50	0	0.00	63.60	3	1,728	0.17%
2021/05/21	0.3	64.00	0	0.00	65.00	0.3	1,940	0.02%
2021/05/20	6.1	65.28	6	64.57	63.60	0.1	1,936	0.01%
2021/05/17	0.2	61.87	0	0.00	59.50	0.2	1,922	0.01%
2021/05/14	0	64.60	1	65.40	64.60	-1	1,906	-0.05%
2021/05/13	0.2	64.25	0	0.00	63.50	0.2	1,896	0.01%
2021/05/12	0.1	62.20	3	63.90	62.10	-2.9	1,884	-0.15%
2021/05/06	3	68.00	3	66.73	65.20	0	1,833	0.00%
2021/05/03	0.1	72.00	0	0.00	70.30	0.1	1,800	0.00%
2021/04/29	1	72.40	2	72.70	72.10	-1	1,790	-0.06%
2021/04/28	2.1	74.99	7	73.30	72.80	-4.9	1,789	-0.27%
2021/04/27	5	73.76	3	74.80	74.80	2	1,773	0.11%
2021/04/26	0	0.00	1	70.50	71.00	-1	1,747	-0.06%
2021/04/22	1	73.20	2	71.15	70.30	-1	1,757	-0.06%
2021/04/20	1	73.60	0	0.00	73.30	1	1,742	0.06%
2021/04/19	0	0.00	1	72.80	72.30	-1	1,732	-0.06%
2021/04/14	3	75.00	0	0.00	74.70	3	1,694	0.18%
2021/04/13	10	80.26	19	81.18	75.40	-9	1,655	-0.54%
2021/04/12	8	77.96	11	80.35	81.80	-3	1,530	-0.20%
2021/04/09	10	76.02	8	74.93	74.40	2	1,445	0.14%
2021/04/08	1	72.70	0	0.00	72.30	1	1,398	0.07%
2021/04/07	2	73.00	0	0.00	72.80	2	1,397	0.14%
2021/04/01	7	72.31	5	72.16	72.30	2	1,382	0.14%
2021/03/31	6	71.47	0	0.00	72.30	6	1,374	0.44%
2021/03/30	1	72.60	15	72.49	72.30	-14	1,362	-1.03%
2021/03/29	18	74.45	5	75.36	73.80	13	1,346	0.97%
2021/03/26	32	73.85	0	0.00	74.30	32	1,333	2.40%
2021/03/25	25	73.09	15	75.33	74.30	10	1,327	0.75%
2021/03/24	5	74.22	8	75.48	75.50	-3	1,297	-0.23%
2021/03/23	10	73.25	0	0.00	73.00	10	1,230	0.81%
2021/03/22	5	73.18	7.1	72.39	71.30	-2.1	1,210	-0.17%
2021/03/19	5	76.40	23	74.88	74.00	-18	1,188	-1.51%
2021/03/18	18	73.53	1	73.00	73.60	17	1,127	1.51%
2021/03/17	7	70.86	1	70.30	70.60	6	1,087	0.55%
2021/03/15	6	70.02	0	0.00	70.10	6	1,071	0.56%
2021/03/11	1	70.30	1	70.20	70.30	0	1,072	0.00%
2021/03/10	1	69.40	0.1	69.36	69.20	0.9	1,062	0.09%
2021/03/09	0	0.00	1	69.20	69.20	-1	1,065	-0.09%
2021/03/08	14	69.48	0	0.00	71.40	14	1,066	1.31%
2021/03/05	33	69.18	5	69.70	68.60	28	1,052	2.66%
2021/03/04	0	0.00	1	72.80	71.20	-1	1,024	-0.10%
2021/03/02	1	73.50	3	75.83	71.50	-2	1,005	-0.20%
2021/02/26	6.1	74.69	9	76.46	76.10	-2.9	964	-0.30%
2021/02/25	11	73.25	5	73.06	72.80	6	898	0.67%
2021/02/24	0	69.60	7	70.63	69.60	-7	771	-0.91%
2021/02/23	0	0.00	1	66.90	66.90	-1	574	-0.17%
2021/02/22	0	0.00	1	60.90	60.90	-1	564	-0.18%
2021/02/19	0	0.00	1	55.40	55.40	-1	569	-0.18%
2021/02/18	0	0.00	2	49.90	50.40	-2	560	-0.36%
2021/02/17	2	49.05	0	0.00	49.05	2	554	0.36%
2021/02/05	1	49.10	1	49.50	49.50	0	553	0.00%
2021/02/04	1	48.65	0	0.00	49.05	1	553	0.18%
2021/02/03	0	0.00	1	49.20	48.80	-1	549	-0.18%
2021/01/25	1	48.70	0	0.00	50.20	1	540	0.19%
2021/01/22	1	48.50	1	48.65	48.70	0	534	0.00%
2021/01/20	1	51.50	0	0.00	50.30	1	527	0.19%
2021/01/19	10	51.65	0	0.00	51.50	10	523	1.91%
2021/01/18	6	52.73	0	0.00	52.70	6	519	1.16%
2021/01/15	5	52.60	1	54.10	54.50	4	507	0.79%
2021/01/14	5	52.72	0	0.00	52.50	5	494	1.01%
2021/01/13	13	53.75	0	0.00	53.70	13	486	2.67%
2021/01/12	1	54.60	0	0.00	54.10	1	482	0.21%
2021/01/11	17	54.01	0	0.00	54.10	17	478	3.55%
2021/01/08	9	54.20	0	0.00	54.20	9	475	1.89%
2021/01/06	29	55.56	0	0.00	55.50	29	479	6.04%
2021/01/05	2	56.90	0	0.00	56.70	2	493	0.41%
2020/12/28	1	58.90	0	0.00	59.10	1	468	0.21%
2020/12/09	1	62.10	3	62.30	61.80	-2	482	-0.41%
2020/12/08	3	63.10	2	63.40	63.10	1	480	0.21%
2020/12/07	0	0.00	1	61.10	61.10	-1	460	-0.22%
2020/12/03	1	60.30	1	60.70	59.70	0	460	0.00%
2020/12/01	0	0.00	1	61.70	60.70	-1	444	-0.23%
2020/11/30	2	60.00	0	0.00	60.80	2	441	0.45%
2020/11/27	1	60.20	1	59.70	59.40	0	433	0.00%
2020/11/25	1	59.30	4	59.23	59.70	-3	419	-0.71%
2020/11/23	0	0.00	3	57.20	57.00	-3	411	-0.73%
2020/11/20	2	57.25	5	57.96	57.50	-3	422	-0.71%
2020/11/19	9	58.33	1	58.50	58.60	8	421	1.90%
2020/11/17	1	54.00	0	0.00	53.90	1	415	0.24%
2020/11/11	0	0.00	1	55.50	55.40	-1	468	-0.21%
2020/11/10	1	56.10	0	0.00	55.50	1	477	0.21%
2020/11/09	2	55.60	0	0.00	55.30	2	491	0.41%
2020/10/30	1	54.90	0	0.00	54.40	1	571	0.18%
2020/10/16	0	0.00	3	60.80	60.50	-3	712	-0.42%
2020/10/15	1	61.10	0	0.00	60.70	1	737	0.14%
2020/10/13	4	62.48	2	62.80	62.60	2	859	0.23%
2020/10/05	1	61.80	1	62.40	62.30	0	1,200	0.00%
2020/09/23	3	65.60	0	0.00	64.70	3	1,726	0.17%
2020/09/22	1	66.50	0	0.00	66.20	1	1,745	0.06%
2020/09/15	0	0.00	1	68.40	68.20	-1	1,990	-0.05%
2020/09/14	2	67.25	0	0.00	67.10	2	2,046	0.10%
2020/09/04	0	0.00	5	69.80	69.80	-5	2,565	-0.19%
2020/09/01	0	0.00	10	70.66	70.80	-10	2,726	-0.37%
2020/08/28	0	0.00	1	71.10	70.70	-1	2,959	-0.03%
2020/08/27	3	71.10	0	0.00	70.80	3	3,006	0.10%
2020/08/26	0	0.00	2	70.00	70.40	-2	3,048	-0.07%
2020/08/21	1	67.00	5	67.80	68.50	-4	3,473	-0.12%
2020/08/18	1	70.20	0	0.00	69.90	1	3,638	0.03%
2020/08/12	0	0.00	1	71.30	71.50	-1	3,653	-0.03%
2020/08/10	0	0.00	1	76.00	75.30	-1	3,643	-0.03%
2020/08/07	1	76.70	0	0.00	76.80	1	3,640	0.03%
2020/08/06	0	0.00	2	77.40	75.60	-2	3,625	-0.06%
2020/08/05	1	74.60	0	0.00	76.90	1	3,618	0.03%
2020/07/24	0	0.00	1	76.30	73.80	-1	3,620	-0.03%
2020/07/22	4	77.65	5	78.28	77.70	-1	3,622	-0.03%
2020/07/21	1	75.90	1	76.30	75.80	0	3,601	0.00%
2020/07/20	3	73.90	3	75.30	75.50	0	3,579	0.00%
2020/07/17	6	77.47	0	0.00	74.10	6	3,535	0.17%
2020/07/16	5	83.20	0	0.00	82.20	5	3,461	0.14%
2020/07/15	3	82.20	5	82.50	81.60	-2	3,449	-0.06%
2020/07/14	12	85.63	2	83.40	82.20	10	3,422	0.29%
2020/07/13	8	89.28	5	88.84	87.20	3	3,386	0.09%
2020/07/10	2	84.80	1	85.30	84.00	1	3,259	0.03%
2020/07/09	0	0.00	2	82.15	83.50	-2	3,161	-0.06%
2020/07/08	1	81.40	1	82.60	80.60	0	3,033	0.00%
2020/07/07	2	79.30	0	0.00	79.60	2	2,989	0.07%
2020/07/06	1	82.10	1	83.40	84.00	0	2,934	0.00%
2020/07/02	1	86.50	1	84.30	83.50	0	2,836	0.00%
2020/07/01	2	79.20	1	79.50	80.60	1	2,680	0.04%
2020/06/29	1	80.20	3	79.33	80.00	-2	2,643	-0.08%
2020/06/24	3	77.30	5	77.56	78.20	-2	2,616	-0.08%
2020/06/23	0	0.00	3	80.70	80.10	-3	2,602	-0.12%
2020/06/22	3	79.53	0	0.00	78.70	3	2,505	0.12%
2020/06/19	6	80.80	2	81.70	79.50	4	2,484	0.16%
2020/06/18	16	82.86	0	0.00	82.70	16	2,440	0.66%
2020/06/17	2	74.70	2	76.95	78.10	0	2,272	0.00%
2020/06/16	6	73.43	0	0.00	74.40	6	2,197	0.27%
2020/06/15	0	0.00	9	74.60	75.60	-9	2,101	-0.43%
2020/06/11	0	0.00	1	70.50	69.00	-1	2,031	-0.05%
2020/06/10	2	74.80	0	0.00	74.00	2	1,987	0.10%
2020/06/08	2	76.10	0	0.00	74.70	2	1,924	0.10%
2020/06/05	10	76.86	7	77.74	78.10	3	1,865	0.16%
2020/06/04	1	73.50	3	74.30	74.60	-2	1,735	-0.12%
2020/06/03	2	70.25	1	70.30	70.00	1	1,635	0.06%
2020/06/02	3	72.27	6	73.03	72.00	-3	1,589	-0.19%
2020/06/01	5	74.92	4	74.88	75.50	1	1,543	0.06%
2020/05/29	2	69.10	3	71.43	72.30	-1	1,371	-0.07%
2020/05/28	0	0.00	3	68.50	66.90	-3	1,205	-0.25%
2020/05/27	4	67.23	4	66.75	67.40	0	1,119	0.00%
2020/05/26	0	0.00	1	64.50	63.50	-1	1,004	-0.10%
2020/05/25	5	57.30	2	58.50	58.70	3	926	0.32%
2020/05/22	5	57.50	0	0.00	57.00	5	925	0.54%
2020/05/20	8	55.33	0	0.00	55.10	8	914	0.87%
2020/05/11	2	55.00	0	0.00	54.20	2	1,116	0.18%
2020/05/08	0	0.00	1	56.00	54.90	-1	1,111	-0.09%
2020/05/05	1	53.90	0	0.00	53.90	1	1,044	0.10%
2020/04/27	0	0.00	1	50.00	51.30	-1	1,028	-0.10%
2020/04/21	0	0.00	2	50.70	48.30	-2	1,014	-0.20%
2020/04/20	0	0.00	1	51.00	51.20	-1	1,002	-0.10%
2020/04/17	1	50.20	0	0.00	50.10	1	996	0.10%
2020/04/16	0	0.00	2	51.25	50.90	-2	987	-0.20%
2020/04/15	1	49.25	0	0.00	49.00	1	965	0.10%
2020/04/10	0	0.00	1	48.45	47.60	-1	947	-0.11%
2020/04/06	0	0.00	1	43.90	44.70	-1	913	-0.11%
2020/04/01	1	44.50	0	0.00	44.40	1	903	0.11%
2020/03/30	1	42.25	0	0.00	42.10	1	882	0.11%
2020/03/19	0	0.00	15	33.30	33.30	-15	785	-1.91%
2020/03/17	2	40.05	0	0.00	39.95	2	753	0.27%
2020/03/13	1	45.45	0	0.00	47.50	1	719	0.14%
2020/03/10	0	0.00	2	57.65	57.60	-2	679	-0.29%
2020/03/09	1	61.50	0	0.00	59.20	1	668	0.15%
2020/02/21	1	65.50	0	0.00	65.20	1	634	0.16%
2020/02/20	1	66.50	0	0.00	66.80	1	622	0.16%
2020/02/19	1	66.80	1	68.50	68.50	0	600	0.00%
2020/02/13	3	62.63	2	62.50	62.70	1	529	0.19%
2020/02/12	0	0.00	1	60.50	60.50	-1	469	-0.21%
2020/02/11	0	0.00	2	54.20	55.00	-2	409	-0.49%
2020/02/06	1	54.10	0	0.00	54.60	1	409	0.24%
2020/01/31	1	56.20	0	0.00	55.30	1	411	0.24%
2020/01/30	1	62.00	0	0.00	56.20	1	404	0.25%
2020/01/20	2	62.50	0	0.00	62.20	2	389	0.51%
2020/01/14	1	63.30	0	0.00	63.40	1	384	0.26%
2020/01/06	0	0.00	1	66.90	66.80	-1	391	-0.26%
2020/01/03	1	67.40	0	0.00	67.30	1	395	0.25%
2019/12/31	0	0.00	1	68.90	68.50	-1	397	-0.25%
2019/12/27	1	67.20	0	0.00	67.10	1	397	0.25%
2019/12/24	1	67.60	0	0.00	67.40	1	433	0.23%
2019/12/20	0	0.00	1	69.30	68.60	-1	464	-0.22%
2019/12/19	1	67.10	0	0.00	67.30	1	460	0.22%
2019/12/16	0	0.00	1	66.60	67.50	-1	478	-0.21%
2019/12/12	1	67.80	1	68.50	68.00	0	483	0.00%
2019/11/25	1	71.10	0	0.00	70.00	1	664	0.15%
2019/11/21	0	0.00	1	70.40	70.40	-1	685	-0.15%
2019/11/15	1	67.50	0	0.00	69.50	1	738	0.14%
2019/11/14	0	0.00	5	67.96	67.50	-5	769	-0.65%
2019/11/13	0	0.00	10	70.30	70.30	-10	814	-1.23%
2019/10/31	1	73.50	0	0.00	72.90	1	970	0.10%
2019/10/30	3	74.00	0	0.00	73.70	3	970	0.31%
2019/10/22	2	72.75	0	0.00	72.20	2	1,029	0.19%
2019/10/21	2	73.20	0	0.00	73.10	2	1,032	0.19%
2019/10/14	2	72.05	0	0.00	71.80	2	1,053	0.19%
2019/10/02	0	0.00	1	76.70	76.70	-1	1,052	-0.10%
2019/10/01	1	76.30	1	77.10	77.00	0	1,052	0.00%
2019/09/27	1	81.00	1	82.50	78.10	0	1,049	0.00%
2019/09/26	2	83.05	6	83.30	82.50	-4	1,030	-0.39%
2019/09/25	1	80.70	0	0.00	80.70	1	1,017	0.10%
2019/09/24	1	80.70	0	0.00	80.60	1	1,020	0.10%
2019/09/23	0	0.00	1	80.00	80.00	-1	1,021	-0.10%
2019/09/18	0	0.00	2	79.50	78.30	-2	1,018	-0.20%
2019/09/16	2	78.40	0	0.00	78.50	2	1,016	0.20%
2019/09/11	1	78.00	0	0.00	78.50	1	1,015	0.10%
2019/09/10	0	0.00	2	79.55	79.50	-2	1,005	-0.20%
2019/09/09	0	0.00	2	78.35	78.00	-2	978	-0.20%
2019/09/06	1	75.50	0	0.00	75.10	1	971	0.10%
2019/09/05	0	0.00	0.1	76.50	76.60	-0.1	964	-0.01%
2019/09/02	1	76.50	0	0.00	76.40	1	969	0.10%
2019/08/30	1	76.30	0	0.00	77.00	1	957	0.10%
2019/08/29	3	77.87	6	77.18	77.50	-3	940	-0.32%
2019/08/27	0	0.00	1	73.90	73.30	-1	874	-0.11%
2019/08/26	2	71.95	0	0.00	70.50	2	859	0.23%
2019/08/22	1	73.50	0	0.00	75.00	1	843	0.12%
2019/08/21	1	75.00	0	0.00	75.10	1	836	0.12%
2019/08/20	0	0.00	2.1	76.89	76.70	-2.1	823	-0.25%
2019/08/19	0	0.00	2	75.00	75.00	-2	802	-0.25%
2019/08/16	3	70.70	11	72.65	72.10	-8	781	-1.02%
2019/08/15	0	0.00	5	68.62	69.50	-5	727	-0.69%
2019/08/14	1	65.10	0	0.00	64.10	1	672	0.15%
2019/08/12	1	68.60	1	69.60	69.70	0	639	0.00%
2019/08/07	2	70.95	2	71.35	69.10	0	619	0.00%
2019/08/06	3	71.87	1	71.90	71.50	2	608	0.33%
2019/08/05	1	76.40	1	79.10	75.80	0	594	0.00%
2019/07/31	0	0.00	0.2	81.60	81.40	-0.2	581	-0.03%
2019/07/30	7	85.84	1	87.50	80.50	6	569	1.05%
2019/07/18	0	0.00	1	92.50	91.50	-1	505	-0.20%
2019/07/17	0	0.00	1	91.20	91.20	-1	492	-0.20%
2019/07/16	1	90.90	0	0.00	90.70	1	486	0.21%
2019/07/09	0	0.00	1	90.50	90.60	-1	486	-0.21%
2019/07/08	1	91.30	0	0.00	91.30	1	488	0.20%
2019/07/05	1	91.90	0	0.00	91.90	1	499	0.20%
2019/07/04	0	0.00	2	92.60	92.60	-2	508	-0.39%
2019/07/02	1	92.20	1	91.30	91.70	0	546	0.00%
2019/06/26	2	89.40	0	0.00	89.10	2	530	0.38%
2019/06/21	0	0.00	0.5	91.80	92.50	-0.5	538	-0.09%
2019/06/20	0	0.00	3	92.37	93.00	-3	541	-0.55%
2019/06/14	5	90.16	0	0.00	89.00	5	551	0.91%
2019/06/12	1	93.70	0	0.00	93.40	1	547	0.18%
2019/06/11	2	92.70	4	93.73	93.50	-2	548	-0.36%
2019/06/06	6	88.10	0	0.00	88.50	6	561	1.07%
2019/05/31	2	89.35	0	0.00	89.00	2	713	0.28%
2019/05/30	1	90.10	0	0.00	89.90	1	772	0.13%
2019/05/28	0	0.00	0.5	91.50	92.20	-0.5	790	-0.06%
2019/05/23	2	88.20	0	0.00	87.60	2	797	0.25%
2019/05/22	1	91.90	0	0.00	91.70	1	789	0.13%
2019/05/17	1	95.60	0	0.00	94.30	1	800	0.12%
2019/05/16	0	0.00	2	97.00	95.60	-2	817	-0.24%
2019/05/10	2	100.00	0	0.00	100.00	2	806	0.25%
2019/04/30	0	0.00	2	107.50	106.50	-2	806	-0.25%
2019/04/17	1	109.00	0	0.00	108.00	1	832	0.12%
2019/04/12	1	112.50	2	111.50	109.50	-1	843	-0.12%
2019/04/10	1	114.50	1	116.50	114.00	0	831	0.00%
2019/04/02	1	106.00	0	0.00	106.00	1	772	0.13%
2019/03/27	2	108.50	2	106.50	106.00	0	757	0.00%
2019/03/18	2	112.25	1	111.50	112.00	1	738	0.14%
2019/03/13	1	116.50	0	0.00	114.50	1	730	0.14%
2019/03/12	0	0.00	2	116.50	117.00	-2	717	-0.28%
2019/03/11	1	116.00	1	118.00	116.00	0	722	0.00%
2019/03/08	0	0.00	3	118.00	118.50	-3	714	-0.42%
2019/03/07	1	117.50	2	117.25	116.50	-1	708	-0.14%
2019/03/06	0	0.00	3	110.00	114.00	-3	648	-0.46%
2019/03/05	3	111.50	1	111.00	108.00	2	603	0.33%
2019/03/04	3	105.50	0	0.00	108.50	3	544	0.55%
2019/02/26	2	103.50	0	0.00	103.00	2	525	0.38%
2019/02/25	1	103.50	0	0.00	103.50	1	529	0.19%
2019/02/21	1	105.50	0	0.00	106.50	1	531	0.19%
2019/02/18	1	105.00	0	0.00	105.00	1	512	0.20%
2019/02/15	1	109.00	1	108.50	105.50	0	504	0.00%
2019/02/11	1	104.00	0	0.00	103.00	1	485	0.21%
2019/01/17	0	0.00	1	103.00	103.00	-1	620	-0.16%
2019/01/16	1	100.50	0	0.00	102.50	1	619	0.16%
2019/01/15	0	0.00	2	109.00	107.00	-2	600	-0.33%
2019/01/09	1	113.00	0	0.00	113.00	1	605	0.17%
2019/01/08	1	115.50	0	0.00	117.50	1	598	0.17%
2019/01/07	0	0.00	0	113.50	114.00	0	603	0.00%
2019/01/04	0	0.00	2	112.75	114.00	-2	610	-0.33%
2019/01/03	1	110.00	1	110.00	110.00	0	622	0.00%
2019/01/02	1	109.00	1	109.50	109.50	0	631	0.00%
2018/12/26	0	0.00	1	111.00	110.50	-1	685	-0.15%
2018/12/25	0	0.00	1	111.50	111.50	-1	691	-0.14%
2018/12/21	1	111.00	0	0.00	110.50	1	705	0.14%
2018/12/13	4	120.00	0	0.00	118.00	4	712	0.56%
2018/12/11	0	0.00	1	115.00	115.00	-1	697	-0.14%
2018/12/07	1	108.00	2	112.50	115.00	-1	707	-0.14%
2018/12/06	0	0.00	1	109.00	107.50	-1	701	-0.14%
2018/12/04	0	0.00	4	115.00	115.00	-4	706	-0.57%
2018/11/30	5	110.10	1	109.50	110.00	4	688	0.58%
2018/11/29	0	0.00	1	106.00	107.00	-1	675	-0.15%
2018/11/28	2	104.00	0	0.00	105.00	2	668	0.30%
2018/11/26	0	0.00	4	100.88	103.00	-4	673	-0.59%
2018/11/23	0	0.00	2	101.50	100.50	-2	674	-0.30%
2018/11/21	3	104.83	0	0.00	103.00	3	668	0.45%
2018/11/19	0	0.00	1	105.50	106.00	-1	658	-0.15%
2018/11/16	4	106.00	0	0.00	105.50	4	664	0.60%
2018/11/07	1	104.00	0	0.00	105.00	1	696	0.14%
2018/11/06	4	104.00	6	104.25	102.00	-2	703	-0.28%
2018/11/02	2	102.00	0	0.00	102.00	2	673	0.30%
2018/11/01	1	99.50	0	0.00	100.50	1	664	0.15%
2018/10/30	0	0.00	3	103.83	103.50	-3	670	-0.45%
2018/10/29	0	0.00	3	111.00	108.50	-3	670	-0.45%
2018/10/24	0	0.00	1	116.00	117.00	-1	712	-0.14%
2018/10/18	1	121.00	3	120.50	120.00	-2	734	-0.27%
2018/10/15	3	121.00	0	0.00	121.00	3	768	0.39%
2018/10/12	0	0.00	4	115.50	117.00	-4	770	-0.52%
2018/10/11	0	0.00	4	115.75	114.50	-4	817	-0.49%
2018/10/09	2	125.00	0	0.00	126.50	2	818	0.24%
2018/10/08	9	129.50	0	0.00	129.00	9	845	1.06%
2018/10/05	0	0.00	11	131.50	130.50	-11	977	-1.13%
2018/10/04	1	131.50	4	131.25	132.00	-3	977	-0.31%
2018/10/03	0	0.00	1	127.50	129.50	-1	960	-0.10%
2018/09/27	1	126.50	0	0.00	126.00	1	1,000	0.10%
2018/09/10	1	126.50	0	0.00	123.00	1	1,220	0.08%
2018/09/04	8	132.50	0	0.00	133.00	8	1,257	0.64%
2018/08/29	10	132.80	0	0.00	133.50	10	1,357	0.74%
2018/08/20	1	133.50	0	0.00	133.50	1	1,530	0.07%
2018/08/17	1	136.00	0	0.00	136.00	1	1,528	0.07%
2018/08/16	2	137.00	2	138.25	137.50	0	1,528	0.00%
2018/08/14	2	133.00	0	0.00	136.00	2	1,517	0.13%
2018/08/13	2	132.00	1	136.00	132.50	1	1,507	0.07%
2018/08/09	0	0.00	1	143.00	140.50	-1	1,483	-0.07%
2018/08/08	1	143.00	0	0.00	142.50	1	1,484	0.07%
2018/08/07	0	0.00	1	144.50	143.50	-1	1,500	-0.07%
2018/08/03	1	141.00	0	0.00	142.00	1	1,467	0.07%
2018/08/02	0	0.00	1	146.50	141.50	-1	1,460	-0.07%
2018/07/30	2	136.00	0	0.00	135.00	2	1,408	0.14%
2018/07/27	1	138.00	0	0.00	138.50	1	1,413	0.07%
2018/07/25	0	0.00	1	136.00	137.50	-1	1,421	-0.07%
2018/07/24	2	134.75	0	0.00	138.00	2	1,418	0.14%
2018/07/20	1	136.00	0	0.00	137.00	1	1,400	0.07%
2018/07/19	1	139.00	0	0.00	138.00	1	1,395	0.07%
2018/07/18	6	148.00	6	146.00	141.50	0	1,386	0.00%
2018/07/17	1	146.50	3	146.33	145.50	-2	1,345	-0.15%
2018/07/16	2	146.25	0	0.00	146.50	2	1,328	0.15%
2018/07/13	3	149.50	10.2	148.68	151.00	-7.2	1,315	-0.54%
2018/07/11	2	130.00	0	0.00	129.50	2	1,167	0.17%
2018/07/10	1	130.50	0	0.00	132.00	1	1,166	0.09%
2018/07/09	1	134.00	1	133.00	132.00	0	1,172	0.00%
2018/07/06	1	128.00	0	0.00	128.00	1	1,165	0.09%
2018/07/05	2	131.00	0	0.00	128.00	2	1,159	0.17%
2018/07/04	0	0.00	2	133.50	134.00	-2	1,157	-0.17%
2018/07/02	2	144.00	0	0.00	139.50	2	1,169	0.17%
2018/06/29	0.2	143.00	1	143.00	143.50	-0.9	1,194	-0.07%
2018/06/26	0	0.00	1	148.50	145.00	-1	1,198	-0.08%
2018/06/25	0	0.00	2	154.00	150.50	-2	1,181	-0.17%
2018/06/22	0	0.00	1	148.00	150.00	-1	1,131	-0.09%
2018/06/21	1	140.00	0	0.00	139.00	1	1,072	0.09%
2018/06/20	0	0.00	2.2	139.08	140.00	-2.2	1,075	-0.20%
2018/06/19	1	139.00	1	139.50	136.00	0	1,082	0.00%
2018/06/14	1	149.50	0	0.00	145.50	1	1,055	0.09%
2018/06/13	2	145.75	0	0.00	145.00	2	1,039	0.19%
2018/06/12	2	146.25	1	145.50	147.00	1	1,062	0.09%
2018/06/08	3	147.17	3	149.16	149.50	0	1,036	0.00%
2018/06/07	1	143.00	0	0.00	143.00	1	1,002	0.10%
2018/06/06	1	146.00	1	147.00	146.00	0	991	0.00%
2018/06/05	0	0.00	3	152.83	150.00	-3	969	-0.31%
2018/06/04	1.2	150.67	4	149.38	150.00	-2.8	938	-0.30%
2018/06/01	0	0.00	1	138.00	139.00	-1	877	-0.11%
2018/05/31	0	0.00	1	132.50	133.50	-1	843	-0.12%
2018/05/30	2	130.00	0	0.00	130.00	2	838	0.24%
2018/05/29	1	131.50	1.2	131.83	131.50	-0.2	830	-0.02%
2018/05/24	1	128.00	0	0.00	127.50	1	829	0.12%
2018/05/23	0	129.50	1	128.00	129.50	-1	833	-0.12%
2018/05/22	0	126.00	0	0.00	126.00	0	851	0.00%
2018/05/15	2	131.00	0	0.00	130.00	2	875	0.23%
2018/05/10	1	137.00	0	0.00	138.00	1	870	0.11%
2018/05/04	2	141.00	0	0.00	140.00	2	865	0.23%
2018/05/03	0	0.00	1.2	146.25	146.00	-1.2	865	-0.14%
2018/04/23	1	151.00	0	0.00	149.00	1	843	0.12%
2018/04/19	0.2	149.50	1	151.00	149.50	-0.8	887	-0.09%
2018/04/18	0	0.00	0	147.00	147.00	0	865	0.00%
2018/04/16	1	149.00	0	0.00	148.00	1	862	0.12%
2018/04/13	0	0.00	1	148.50	151.00	-1	873	-0.11%
2018/04/12	1	149.00	0	0.00	149.00	1	871	0.11%
2018/04/10	1.2	150.00	0	0.00	150.00	1.2	862	0.14%
2018/04/09	0	0.00	1	153.50	154.00	-1	855	-0.12%
2018/04/02	0	0.00	3	150.83	148.50	-3	828	-0.36%
2018/03/29	1	143.00	0	0.00	144.00	1	788	0.13%
2018/03/26	0	0.00	0	141.00	141.50	0	775	0.00%
2018/03/23	1	140.50	0	0.00	140.50	1	765	0.13%
2018/03/22	0	0.00	1	149.00	144.00	-1	754	-0.13%
2018/03/21	0	0.00	1	143.47	142.00	-1	732	-0.14%
2018/03/20	1	142.00	0	0.00	141.50	1	731	0.14%
2018/03/16	0	0.00	1	143.50	144.50	-1	731	-0.14%
2018/03/14	1	138.00	0	0.00	139.00	1	725	0.14%
2018/03/13	0	135.50	0	0.00	136.00	0	785	0.00%
2018/03/08	0	0.00	1	136.00	134.50	-1	801	-0.12%
2018/03/07	1	133.00	0	0.00	132.50	1	779	0.13%
2018/03/05	0	0.00	0.2	129.00	128.50	-0.2	770	-0.03%
2018/03/01	0	0.00	1	129.00	129.00	-1	797	-0.13%
2018/02/22	0	0.00	1	129.50	132.00	-1	799	-0.13%
2018/02/21	0	0.00	4	123.25	123.50	-4	782	-0.51%
2018/02/05	1	141.00	0	0.00	142.00	1	762	0.13%
2018/01/24	1	151.00	0	0.00	151.00	1	803	0.12%
2018/01/18	0	0.00	1	152.00	151.50	-1	844	-0.12%
2018/01/17	1	151.00	0	0.00	151.00	1	886	0.11%
2018/01/16	1	159.00	2	158.75	154.50	-1	949	-0.11%
2018/01/11	0	0.00	1	146.00	145.50	-1	904	-0.11%
2018/01/09	3	149.17	0	0.00	148.00	3	898	0.33%