晶睿 (3454)-永豐金-敦南券商分點個股進出

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

晶睿

(3454)

可現股當沖

股價
133.5
漲跌
▲1.5
漲幅
+1.14%
成交量
121張
產業
上市光電類股
228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

晶睿 (3454)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/11/20	2	132.00	0	0.00	132.00	2	160	1.25%
2024/11/19	0	0.00	2	133.50	134.00	-2	160	-1.25%
2024/11/18	0	0.00	0	133.00	133.00	0	159	0.00%
2024/11/15	1	137.00	4	137.75	138.00	-3	158	-1.89%
2024/11/14	2	135.00	1	140.00	135.50	1	157	0.64%
2024/11/13	4	132.50	0	134.00	135.50	4	141	2.83%
2024/11/12	0	133.70	0	0.00	132.00	0	135	0.01%
2024/11/11	0	135.00	2	129.75	133.50	-2	131	-1.52%
2024/11/08	2	126.75	0	0.00	128.50	2	124	1.60%
2024/11/07	0	0.00	0	127.50	129.00	0	125	0.00%
2024/11/05	0	0.00	0	125.00	124.50	0	126	0.00%
2024/10/30	0	0.00	0	120.00	120.00	0	144	0.00%
2024/10/29	2	120.75	0	0.00	119.00	2	147	1.36%
2024/10/24	6	123.00	0	0.00	122.00	6	161	3.71%
2024/10/23	7	123.93	1	125.00	124.00	6	165	3.63%
2024/10/21	0	0.00	0	123.50	123.50	0	173	0.00%
2024/10/17	0	0.00	0	122.00	122.50	0	187	0.00%
2024/10/11	0	0.00	0	119.50	119.00	0	260	0.00%
2024/10/09	0	0.00	0	120.00	118.00	0	264	-0.01%
2024/10/07	0	0.00	0	124.00	124.00	0	279	0.00%
2024/09/27	0	0.00	0	126.50	125.50	0	285	0.00%
2024/09/26	0.1	125.50	0	0.00	124.50	0.1	284	0.02%
2024/09/25	1.1	127.86	0	0.00	127.00	1.1	284	0.39%
2024/09/20	2	123.25	0	0.00	121.50	2	283	0.70%
2024/09/19	0	0.00	0	120.50	122.50	0	284	0.00%
2024/09/18	0	118.00	0	0.00	118.00	0	284	0.01%
2024/09/16	0	0.00	3	121.00	120.50	-3	286	-1.05%
2024/09/13	0	0.00	1	119.00	119.00	-1	286	-0.35%
2024/09/12	1	115.00	0	118.00	119.50	1	288	0.35%
2024/09/10	0	0.00	0	113.50	113.00	0	289	0.00%
2024/09/04	0.1	114.01	0	0.00	113.00	0.1	304	0.03%
2024/08/30	0	0.00	0	121.00	124.00	0	314	0.00%
2024/08/07	0	0.00	0	106.50	107.00	0	323	0.00%
2024/08/06	0	98.50	0	0.00	98.40	0	319	0.00%
2024/08/05	0	107.00	0	0.00	105.50	0	306	0.00%
2024/08/02	3	120.00	0	0.00	117.00	3	303	0.99%
2024/08/01	0	126.00	0	0.00	125.50	0	300	0.00%
2024/07/30	0	122.50	0	0.00	122.00	0	296	0.00%
2024/07/26	0	138.00	0	0.00	135.50	0	287	0.00%
2024/07/23	2	140.00	0	0.00	138.50	2	285	0.70%
2024/07/22	0	139.00	0	0.00	137.50	0	285	0.01%
2024/07/19	1	145.50	0.1	147.00	145.00	0.9	279	0.32%
2024/07/18	1.1	148.97	0.1	148.03	149.50	1	276	0.34%
2024/07/17	0	0.00	1	151.00	151.50	-1	271	-0.37%
2024/07/16	0	150.00	0	0.00	149.50	0	258	0.00%
2024/07/15	0.1	141.60	6.6	148.12	150.00	-6.5	232	-2.79%
2024/07/12	0	142.00	0	142.00	141.00	0	202	0.00%
2024/07/10	0.1	143.50	0	0.00	142.50	0.1	205	0.06%
2024/07/09	1	142.00	1	142.00	143.00	0	203	0.00%
2024/07/05	0	140.50	0	140.00	140.00	0	191	0.00%
2024/07/01	0	139.50	0	0.00	138.00	0	192	0.02%
2024/06/28	0	0.00	0	139.00	140.00	0	193	0.00%
2024/06/26	0	0.00	1	140.50	139.00	-1	194	-0.51%
2024/06/25	1	138.00	0	0.00	139.00	1	203	0.49%
2024/06/24	1	139.50	0	0.00	138.50	1	201	0.50%
2024/06/20	0	0.00	0	141.00	142.00	0	202	0.00%
2024/06/19	1	140.50	0	141.00	140.00	1	203	0.49%
2024/06/18	2	140.00	0	0.00	139.50	2	201	0.99%
2024/06/14	3	141.83	0	0.00	141.50	3	201	1.49%
2024/06/13	0	0.00	1.2	142.84	142.50	-1.2	204	-0.58%
2024/06/12	2	138.50	0	0.00	138.00	2	199	1.00%
2024/06/11	0	144.50	0	0.00	140.00	0	198	0.00%
2024/06/07	0	145.00	0	142.50	144.50	0	193	0.00%
2024/06/04	3	140.83	0	0.00	140.00	3	190	1.57%
2024/06/03	0.1	140.00	0	140.00	142.00	0.1	190	0.05%
2024/05/30	1.1	139.66	0	141.00	139.00	1.1	192	0.55%
2024/05/29	0	0.00	0	142.00	141.50	0	200	0.00%
2024/05/28	0	143.50	1	143.00	141.50	-1	217	-0.46%
2024/05/24	0	0.00	1	140.00	139.00	-1	218	-0.46%
2024/05/22	5.1	139.80	0	0.00	138.50	5.1	215	2.35%
2024/05/20	0	0.00	1	139.50	139.50	-1	214	-0.47%
2024/05/17	0	0.00	0	136.50	137.50	0	211	0.00%
2024/05/16	1	136.00	1	139.00	136.00	0	214	0.00%
2024/05/14	0	0.00	2	132.50	132.00	-2	223	-0.90%
2024/05/13	1	130.00	0	0.00	131.50	1	224	0.45%
2024/05/10	1	131.50	0	0.00	131.50	1	224	0.45%
2024/05/09	0	134.00	0	0.00	133.00	0	223	0.00%
2024/05/06	0	134.00	0	0.00	133.00	0	231	0.00%
2024/05/02	1	134.53	0	0.00	134.00	1	237	0.43%
2024/04/30	1	134.50	0	0.00	136.00	1	238	0.42%
2024/04/26	0.1	136.00	0	0.00	136.50	0.1	235	0.04%
2024/04/24	0	0.00	1	136.50	137.00	-1	238	-0.42%
2024/04/19	1	132.00	0	0.00	131.00	1	244	0.41%
2024/04/17	0	0.00	1	135.00	136.50	-1	242	-0.41%
2024/04/16	1	132.50	1	132.50	131.50	0	241	0.00%
2024/04/15	0	139.00	0	0.00	138.50	0	240	0.00%
2024/04/11	0	143.00	0	0.00	141.50	0	254	0.00%
2024/04/08	0	143.00	0	0.00	142.50	0	260	0.00%
2024/03/29	1	146.00	0	0.00	145.50	1	285	0.35%
2024/03/28	0	0.00	1	149.00	148.00	-1	284	-0.35%
2024/03/27	0	0.00	0	145.00	145.00	0	278	0.00%
2024/03/26	0	144.50	0	0.00	144.00	0	283	0.00%
2024/03/25	0	0.00	1	147.00	147.00	-1	286	-0.35%
2024/03/20	0	143.00	0	0.00	143.00	0	315	0.00%
2024/03/19	1	142.50	0	0.00	142.00	1	317	0.31%
2024/03/18	0	142.00	0	0.00	141.50	0	318	0.00%
2024/03/15	0	145.00	0	0.00	144.00	0	317	0.00%
2024/03/14	1	146.00	0	0.00	145.50	1	321	0.31%
2024/03/13	1	148.50	5	146.50	146.50	-4	322	-1.24%
2024/03/12	0	0.00	1	150.50	149.50	-1	328	-0.30%
2024/03/11	1	146.00	0	0.00	145.50	1	327	0.31%
2024/03/08	1	148.00	0	0.00	147.00	1	330	0.30%
2024/03/07	0	150.00	2	151.00	149.00	-2	343	-0.58%
2024/03/05	0	153.00	1	154.00	154.00	-1	397	-0.24%
2024/03/04	1	155.50	0	156.00	155.00	1	404	0.25%
2024/03/01	2.3	148.63	0	0.00	153.50	2.3	393	0.58%
2024/02/29	0	146.02	0	0.00	146.00	0	382	0.01%
2024/02/27	0	148.00	0	0.00	148.00	0	393	0.01%
2024/02/26	0	0.00	0	150.00	151.50	0	401	0.00%
2024/02/23	0	148.12	0	0.00	149.00	0	407	0.01%
2024/02/22	0	151.02	0	0.00	151.00	0	424	0.00%
2024/02/21	0	0.00	4	153.50	153.50	-4	449	-0.89%
2024/02/20	0	150.00	0	0.00	150.50	0	447	0.00%
2024/02/19	0	0.00	0	152.50	152.00	0	449	0.00%
2024/02/15	0	144.00	0	0.00	143.50	0	444	0.00%
2024/01/31	0	153.00	0	0.00	152.00	0	474	0.00%
2024/01/30	0	0.00	3	156.00	155.00	-3	479	-0.63%
2024/01/26	0	0.00	1	150.00	155.00	-1	487	-0.21%
2024/01/23	0.1	153.73	0	0.00	154.00	0.1	490	0.03%
2024/01/22	0	0.00	1	152.50	152.50	-1	495	-0.20%
2024/01/19	0	0.00	0	150.00	149.00	0	508	0.00%
2024/01/18	0	148.50	0	0.00	147.50	0	509	0.00%
2024/01/17	1	150.00	0	0.00	149.50	1	508	0.20%
2024/01/16	0	0.00	0.2	156.50	157.00	-0.2	503	-0.04%
2024/01/15	0	158.50	1	158.00	158.50	-1	505	-0.19%
2024/01/12	0	0.00	1	157.50	157.50	-1	510	-0.20%
2024/01/08	3	163.67	4	165.00	162.00	-1	522	-0.19%
2024/01/05	1	161.50	0	0.00	160.50	1	514	0.19%
2024/01/03	1	159.50	0	160.00	159.00	1	532	0.19%
2024/01/02	1	158.50	0	0.00	158.50	1	533	0.19%
2023/12/27	0.2	163.50	0	163.50	162.50	0.2	516	0.03%
2023/12/26	0	0.00	0.2	157.50	158.00	-0.2	507	-0.04%
2023/12/22	0	0.00	0.3	158.00	157.00	-0.3	508	-0.06%
2023/12/20	0	0.00	3	162.33	162.00	-3	507	-0.59%
2023/12/19	0	0.00	2	160.75	162.50	-2	514	-0.39%
2023/12/18	4	163.13	3	162.50	162.50	1	516	0.19%
2023/12/14	0	0.00	1	154.00	156.50	-1	503	-0.20%
2023/12/13	1	153.50	5	155.30	152.50	-4	502	-0.80%
2023/12/12	1	156.00	0	0.00	155.50	1	504	0.20%
2023/12/07	3	160.33	0	0.00	158.00	3	503	0.60%
2023/12/05	1	163.00	0	0.00	162.50	1	514	0.19%
2023/12/04	1.1	168.45	0	0.00	166.50	1.1	515	0.21%
2023/12/01	9.2	171.16	11	170.64	169.50	-1.8	509	-0.36%
2023/11/30	5.2	163.56	8	165.25	164.50	-2.8	498	-0.56%
2023/11/24	2	161.00	1	160.50	160.50	1	475	0.21%
2023/11/22	1	158.50	0	0.00	157.00	1	462	0.22%
2023/11/21	3	158.67	0	0.00	158.00	3	460	0.65%
2023/11/20	0	0.00	1	158.00	159.00	-1	448	-0.22%
2023/11/17	1	146.00	0	0.00	146.00	1	426	0.23%
2023/11/16	0	0.00	2	148.00	148.50	-2	430	-0.46%
2023/11/15	0	146.05	0	0.00	146.00	0	436	0.00%
2023/11/14	6	146.67	0	0.00	145.50	6	445	1.35%
2023/11/13	2	148.25	1	148.50	147.50	1	452	0.22%
2023/11/10	0	148.50	0	0.00	149.00	0	455	0.00%
2023/11/09	0	0.00	10.1	148.74	148.50	-10.1	461	-2.20%
2023/11/08	0	148.00	0	148.00	148.00	0	467	0.00%
2023/11/06	0.1	145.00	4	145.50	145.50	-3.9	472	-0.83%
2023/11/03	0.1	139.50	0	0.00	139.00	0.1	500	0.01%
2023/10/30	0	0.00	0	136.00	135.00	0	524	0.00%
2023/10/26	0	131.50	0	0.00	128.50	0	529	0.00%
2023/10/25	0	135.50	0	0.00	135.00	0	539	0.00%
2023/10/20	0	133.50	0	0.00	132.00	0	562	0.00%
2023/10/19	0	136.00	0	136.00	134.50	0	567	0.00%
2023/10/18	5	135.50	0	0.00	137.50	5	573	0.87%
2023/10/16	4	142.00	0	0.00	140.00	4	597	0.67%
2023/10/13	0	145.50	0	0.00	145.50	0	621	0.00%
2023/10/12	0	0.00	8	146.06	149.00	-8	629	-1.27%
2023/10/11	4	144.00	0	0.00	142.50	4	634	0.63%
2023/10/04	0	0.00	0.1	150.00	150.00	-0.1	671	-0.02%
2023/10/03	0	153.50	0	155.50	151.50	0	704	0.00%
2023/10/02	0	0.00	0	156.50	156.00	0	720	0.00%
2023/09/27	0	154.00	0	0.00	153.50	0	800	0.00%
2023/09/21	0	150.00	0	0.00	149.00	0	996	0.00%
2023/09/19	1	158.00	0	0.00	158.00	1	1,085	0.09%
2023/09/18	0	0.00	5	162.10	161.50	-5	1,159	-0.43%
2023/09/15	0	162.00	0	0.00	160.50	0	1,169	0.00%
2023/09/14	3	161.83	1	161.00	162.00	2	1,191	0.17%
2023/09/13	6	160.00	0	0.00	159.00	6	1,233	0.49%
2023/09/11	2	160.00	1	163.00	158.50	1	1,300	0.08%
2023/09/08	2	168.00	1	170.00	167.50	1	1,404	0.07%
2023/09/07	1	172.00	0	0.00	172.00	1	1,517	0.07%
2023/09/06	1	171.00	0	0.00	171.00	1	1,647	0.06%
2023/09/05	4	172.38	13	172.92	173.50	-9	1,671	-0.54%
2023/09/04	6	163.67	0	0.00	166.00	6	1,663	0.36%
2023/09/01	0	0.00	1	167.00	166.00	-1	1,669	-0.06%
2023/08/31	1	168.00	0	0.00	168.00	1	1,684	0.06%
2023/08/29	0	0.00	2	162.50	163.50	-2	1,732	-0.12%
2023/08/28	1	159.50	0	0.00	160.50	1	1,748	0.06%
2023/08/25	0	164.50	2	163.50	162.00	-2	1,763	-0.11%
2023/08/24	0	0.00	1	168.00	167.00	-1	1,782	-0.06%
2023/08/23	1	168.00	0	0.00	168.00	1	1,805	0.06%
2023/08/22	0	0.00	2	168.00	168.50	-2	1,844	-0.11%
2023/08/21	2	165.00	0	166.50	167.00	2	1,912	0.10%
2023/08/18	2	169.75	0	0.00	167.50	2	1,940	0.10%
2023/08/17	1	175.50	0	0.00	175.00	1	1,982	0.05%
2023/08/16	1	171.50	4	169.50	172.00	-3	1,982	-0.15%
2023/08/15	2	169.00	3	171.50	169.00	-1	1,988	-0.05%
2023/08/14	5	164.30	2	169.50	162.00	3	1,993	0.15%
2023/08/11	0	175.00	0	0.00	174.00	0	1,986	0.00%
2023/08/10	3	177.17	0	0.00	176.00	3	1,991	0.15%
2023/08/09	23	185.33	20	187.50	183.00	3	1,986	0.15%
2023/08/08	0	175.00	0	0.00	173.50	0	1,971	0.00%
2023/08/02	2	183.00	0	0.00	180.50	2	2,067	0.10%
2023/07/31	0	0.00	1	191.00	188.00	-1	2,105	-0.05%
2023/07/28	2	189.00	0	0.00	185.50	2	2,129	0.09%
2023/07/26	0	191.00	0	0.00	188.00	0	2,168	0.00%
2023/07/25	5	193.70	4	194.00	193.50	1	2,210	0.05%
2023/07/20	4	197.00	4	197.00	198.50	0	2,341	0.00%
2023/07/19	0	191.00	0	0.00	191.00	0	2,338	0.00%
2023/07/18	2	189.50	1	194.00	190.00	1	2,349	0.04%
2023/07/17	4	197.50	3	196.00	196.00	1	2,340	0.04%
2023/07/13	0	0.00	1	200.00	196.50	-1	2,361	-0.04%
2023/07/12	0	0.00	2	198.50	196.50	-2	2,364	-0.08%
2023/07/11	1	202.50	2	200.00	202.00	-1	2,391	-0.04%
2023/07/10	3	201.50	4	201.25	201.00	-1	2,417	-0.04%
2023/07/07	1	193.00	1.3	195.15	193.00	-0.3	2,441	-0.01%
2023/07/06	3	199.17	1	199.00	197.00	2	2,471	0.08%
2023/07/05	6	212.58	5	209.00	207.50	1	2,528	0.04%
2023/07/04	0	0.00	5	209.10	208.50	-5	2,522	-0.20%
2023/07/03	1	208.50	1.1	211.83	208.00	-0.1	2,539	0.00%
2023/06/30	7.3	210.02	9	210.67	211.00	-1.8	2,527	-0.07%
2023/06/29	0	0.00	0	203.00	203.00	0	2,441	0.00%
2023/06/28	0	0.00	0	200.00	198.50	0	2,444	0.00%
2023/06/27	4.2	207.37	4	202.50	201.00	0.2	2,443	0.01%
2023/06/26	3	205.50	2	205.00	203.50	1	2,419	0.04%
2023/06/21	0	194.42	3	192.00	195.50	-3	2,448	-0.12%
2023/06/19	6	201.50	12	199.46	199.50	-6	2,490	-0.24%
2023/06/16	5	200.60	6	196.42	196.00	-1	2,526	-0.04%
2023/06/15	8	202.88	18	201.28	201.00	-10	2,526	-0.40%
2023/06/14	32	204.97	23	203.52	201.00	9	2,517	0.36%
2023/06/13	14	201.25	9	199.28	196.50	5	2,438	0.21%
2023/06/12	26.2	195.41	32.1	197.16	198.00	-6	2,371	-0.25%
2023/06/09	0	0.00	1	182.00	181.50	-1	2,333	-0.04%
2023/06/08	3	178.00	0	0.00	176.50	3	2,372	0.13%
2023/06/07	0.1	181.00	1	180.00	180.00	-0.9	2,461	-0.04%
2023/06/06	0	179.50	0	0.00	177.50	0	2,566	0.00%
2023/06/05	2	184.00	1	182.00	183.50	1	2,731	0.04%
2023/06/02	1	180.50	0	0.00	180.00	1	2,858	0.03%
2023/05/31	1	176.51	0	0.00	176.50	1	3,382	0.03%
2023/05/26	2	180.25	0	0.00	180.00	2	3,814	0.05%
2023/05/25	2.1	185.64	3	182.33	184.00	-0.9	3,832	-0.02%
2023/05/24	0	0.00	10	190.50	189.50	-10	3,906	-0.26%
2023/05/23	18.1	196.84	8	194.56	194.50	10.1	4,065	0.25%
2023/05/19	3	190.00	1	191.50	189.50	2	4,148	0.05%
2023/05/18	4	191.25	3	192.00	190.00	1	4,362	0.02%
2023/05/17	1	191.50	21	188.33	191.50	-20	4,401	-0.45%
2023/05/16	1	190.50	0	0.00	189.00	1	4,468	0.02%
2023/05/12	20	194.00	0	0.00	192.50	20	4,848	0.41%
2023/05/11	3	190.50	21	190.67	188.50	-18	5,059	-0.36%
2023/05/10	1	196.00	1	194.00	192.50	0	5,162	0.00%
2023/05/09	27	197.83	3	198.50	196.00	24	5,299	0.45%
2023/05/08	3	199.33	7	198.79	197.00	-4	5,348	-0.07%
2023/05/05	3	198.33	12	198.17	199.50	-9	5,396	-0.17%
2023/05/04	6	199.00	6	197.50	197.50	0	5,450	0.00%
2023/05/03	7	199.71	0	0.00	198.50	7	5,547	0.13%
2023/05/02	3	203.00	0	0.00	204.00	3	5,586	0.05%
2023/04/28	0.1	204.99	0	0.00	203.50	0.1	5,700	0.00%
2023/04/27	1	203.00	0	0.00	202.50	1	5,821	0.02%
2023/04/25	1	216.50	1	226.00	216.50	0	5,885	0.00%
2023/04/24	2	230.25	2	228.00	227.50	0	5,955	0.00%
2023/04/21	1	226.02	1	226.50	225.00	0	6,064	0.00%
2023/04/20	2	235.50	0	0.00	233.00	2	6,356	0.03%
2023/04/19	1	237.50	0	0.00	239.00	1	6,529	0.02%
2023/04/18	7.1	243.30	0.1	244.00	241.00	7	6,584	0.11%
2023/04/17	2	247.00	1	248.00	247.00	1	6,727	0.01%
2023/04/14	5	248.70	8	250.13	248.00	-3	6,802	-0.04%
2023/04/13	5	247.90	1	244.50	244.50	4	6,985	0.06%
2023/04/12	7	258.93	7	255.29	254.00	0	7,189	0.00%
2023/04/11	5.1	255.93	7	253.36	253.00	-1.9	7,284	-0.03%
2023/04/10	6	246.75	0	0.00	251.50	6	7,413	0.08%
2023/04/06	1	253.50	0	0.00	255.00	1	7,610	0.01%
2023/03/31	1	264.50	4	257.25	260.50	-3	7,686	-0.04%
2023/03/29	2.1	257.95	2	262.50	254.50	0.1	8,062	0.00%
2023/03/28	0.1	255.50	0	0.00	253.50	0.1	8,154	0.00%
2023/03/27	12	273.46	11	266.09	260.50	1	8,195	0.01%
2023/03/24	13.1	275.64	21	273.26	274.00	-7.9	8,265	-0.10%
2023/03/23	4	266.25	7.1	269.41	271.00	-3.1	8,401	-0.04%
2023/03/22	4	267.50	4	270.50	267.00	0	8,506	0.00%
2023/03/21	16	269.41	6	269.83	265.00	10	8,578	0.12%
2023/03/20	1	264.50	1	268.50	264.50	0	8,650	0.00%
2023/03/17	3.1	265.39	3	267.83	266.50	0.1	8,909	0.00%
2023/03/16	4	262.88	5	263.10	262.00	-1	9,253	-0.01%
2023/03/15	13	267.73	14	269.89	265.50	-1	9,500	-0.01%
2023/03/14	18.1	264.76	18	269.25	264.00	0.1	9,568	0.00%
2023/03/13	25.1	276.05	28	272.20	277.50	-3	9,621	-0.03%
2023/03/10	7	274.00	6	275.50	278.00	1	9,961	0.01%
2023/03/09	13	278.38	8	274.56	274.50	5	10,181	0.05%
2023/03/08	18.1	279.68	14	279.43	275.00	4.1	10,439	0.04%
2023/03/07	10	287.65	7.1	289.80	294.50	2.9	10,958	0.03%
2023/03/06	47	288.04	44.1	288.38	291.00	2.9	11,073	0.03%
2023/03/03	40.1	264.12	47.2	264.63	279.00	-7.1	11,084	-0.06%
2023/03/02	23	251.15	32	250.82	254.00	-9	10,877	-0.08%
2023/03/01	22	236.86	34	237.69	238.50	-12	10,637	-0.11%
2023/02/24	3	231.33	1	232.50	232.50	2	10,627	0.02%
2023/02/23	6	230.75	7	230.79	231.00	-1	10,736	-0.01%
2023/02/22	16.1	232.06	7	225.50	227.50	9.1	11,092	0.08%
2023/02/21	23	252.30	28	247.77	247.00	-5	11,254	-0.04%
2023/02/20	0	0.00	1	238.00	241.00	-1	11,186	-0.01%
2023/02/17	7	238.64	1	236.00	239.00	6	11,272	0.05%
2023/02/16	39	244.91	34	246.71	240.50	5	11,385	0.04%
2023/02/15	2	235.00	2	234.75	235.00	0	11,535	0.00%
2023/02/14	4	239.13	1	239.50	234.00	3	12,132	0.02%
2023/02/13	11	243.32	14	248.93	240.00	-3	12,274	-0.02%
2023/02/10	42	248.02	38	246.93	246.50	4	12,362	0.03%
2023/02/09	17	231.79	22	233.89	246.50	-5	12,377	-0.04%
2023/02/08	10	224.40	10	225.40	224.50	0	12,572	0.00%
2023/02/07	7	214.79	13.2	218.54	222.00	-6.2	13,058	-0.05%
2023/02/06	9.2	217.74	15	217.73	218.00	-5.9	13,365	-0.04%
2023/02/03	10	210.00	8.2	212.37	209.00	1.8	13,521	0.01%
2023/02/02	12.2	217.63	7	216.07	218.00	5.2	13,636	0.04%
2023/02/01	34	214.87	29	217.76	215.50	5	13,788	0.04%
2023/01/31	2	211.00	2	207.97	213.50	0	13,841	0.00%
2023/01/30	8	211.06	90	207.19	210.50	-82	13,834	-0.59%
2023/01/17	23	203.54	19	204.08	202.00	4	13,807	0.03%
2023/01/16	30	195.95	32.2	197.47	204.50	-2.2	13,780	-0.02%
2023/01/13	2	198.25	2	200.75	196.50	0	13,891	0.00%
2023/01/12	4	202.38	4	202.38	199.50	0	13,962	0.00%
2023/01/11	41	200.96	40	201.53	201.50	1	14,028	0.01%
2023/01/10	12	208.25	13	211.12	205.00	-1	14,232	-0.01%
2023/01/09	14	203.43	147.1	206.08	207.50	-133.1	14,207	-0.94%	大賣/鉅額交易
2023/01/06	2	195.00	2	194.00	195.00	0	14,069	0.00%
2023/01/05	26.1	195.55	24	202.88	192.50	2.1	14,026	0.01%
2023/01/04	16	199.50	17	202.82	199.50	-1	13,911	-0.01%
2023/01/03	15	199.70	15	200.53	206.50	0	13,890	0.00%
2022/12/30	15	202.12	21	201.76	197.00	-6	13,734	-0.04%
2022/12/29	47	190.49	46	191.92	192.00	1	13,605	0.01%
2022/12/28	9	199.56	2	193.75	193.00	7	13,608	0.05%
2022/12/27	27	213.11	28	209.36	209.00	-1	13,497	-0.01%
2022/12/26	7	203.07	8	203.69	205.50	-1	13,364	-0.01%
2022/12/23	5	198.70	3	198.83	207.50	2	13,342	0.01%
2022/12/22	33	200.55	33	201.42	205.00	0	13,381	0.00%
2022/12/21	8	195.44	6	197.67	201.00	2	13,282	0.02%
2022/12/20	5	206.00	2	208.00	205.50	3	13,081	0.02%
2022/12/19	4	214.50	6	212.67	216.00	-2	13,087	-0.02%
2022/12/16	6	215.75	5	215.50	214.00	1	13,149	0.01%
2022/12/15	24	224.44	23	226.63	224.00	1	13,124	0.01%
2022/12/14	11	215.00	12	211.58	218.50	-1	13,035	-0.01%
2022/12/13	2	214.75	57	212.78	213.00	-55	13,030	-0.42%
2022/12/12	2	218.00	1	215.00	215.00	1	13,033	0.01%
2022/12/09	74	226.70	22	223.77	217.00	52	13,006	0.40%
2022/12/08	15	226.13	22.1	224.30	225.00	-7.1	12,906	-0.05%
2022/12/07	19	213.82	18	215.89	210.00	1	12,837	0.01%
2022/12/06	9	209.89	5	212.90	209.50	4	12,988	0.03%
2022/12/05	23	215.89	23	213.22	212.00	0	13,144	0.00%
2022/12/02	78	221.21	75	220.88	213.50	3	13,199	0.02%
2022/12/01	135	209.81	181	209.60	220.50	-46	12,903	-0.36%	大買/大賣/
2022/11/30	70	202.05	56.1	202.63	200.50	13.9	12,760	0.11%
2022/11/29	49	197.46	48	200.35	201.50	1	12,488	0.01%
2022/11/28	23	186.91	36	187.25	191.00	-13	11,833	-0.11%
2022/11/25	42	180.85	35	179.83	174.00	7	11,590	0.06%
2022/11/24	28	174.46	14	173.86	175.00	14	11,346	0.12%
2022/11/23	22	170.07	25	171.02	171.00	-3	11,260	-0.03%
2022/11/22	21	170.33	29	172.57	171.50	-8	11,208	-0.07%
2022/11/21	10	180.80	11	178.37	175.50	-1	11,156	-0.01%
2022/11/18	70	182.23	68	184.60	178.50	2	11,039	0.02%
2022/11/17	32	184.23	34	185.66	191.50	-2	10,731	-0.02%
2022/11/16	11	173.45	11	171.86	174.50	0	10,467	0.00%
2022/11/15	8	171.44	8.3	168.94	170.50	-0.3	10,376	0.00%
2022/11/14	17.1	165.88	14.2	169.51	170.00	2.9	10,252	0.03%
2022/11/11	84.3	174.20	66	168.89	166.50	18.3	10,059	0.18%
2022/11/10	53	177.14	51	178.56	170.50	2	9,688	0.02%
2022/11/09	9	180.39	10	181.90	185.50	-1	9,051	-0.01%
2022/11/08	25	170.56	26	171.01	169.00	-1	8,857	-0.01%
2022/11/07	52	170.47	40	171.21	168.50	12	8,632	0.14%
2022/11/04	30	170.78	33.4	172.41	170.00	-3.4	8,411	-0.04%
2022/11/03	178.1	169.60	232	167.34	170.00	-54	8,014	-0.67%	大買/大賣/
2022/11/02	51	153.80	50.1	153.07	161.50	0.9	7,422	0.01%
2022/11/01	46	140.66	56	141.10	147.00	-10	6,970	-0.14%
2022/10/31	56	135.77	37	133.96	134.00	19	6,695	0.28%
2022/10/28	26	130.94	22.1	132.55	129.50	3.9	6,497	0.06%
2022/10/27	83	122.36	89.2	123.71	130.50	-6.2	6,263	-0.10%
2022/10/26	13	120.31	7	118.86	119.00	6	6,075	0.10%
2022/10/25	7	120.14	8	119.88	123.00	-1	6,003	-0.02%
2022/10/24	11	122.82	4.1	121.37	121.00	6.9	5,890	0.12%
2022/10/21	17.1	126.46	12	124.50	122.50	5.1	5,747	0.09%
2022/10/20	31.4	132.71	59	138.31	130.00	-27.7	5,541	-0.50%
2022/10/19	51	144.22	31.3	144.78	143.50	19.8	5,368	0.37%
2022/10/18	31.1	143.49	39	144.41	143.50	-7.9	5,204	-0.15%
2022/10/17	53	138.82	55	137.18	143.00	-2	4,872	-0.04%
2022/10/14	2	129.25	9.1	126.92	130.50	-7.1	4,580	-0.15%
2022/10/13	3	121.50	5	122.50	119.00	-2	4,526	-0.04%
2022/10/12	6	121.83	6	123.00	123.50	0	4,490	0.00%
2022/10/11	5	121.00	3	121.83	123.50	2	4,439	0.05%
2022/10/07	19.1	129.01	17.1	132.49	128.00	2	4,364	0.05%
2022/10/06	23	136.67	25	137.92	136.50	-2	4,291	-0.05%
2022/10/05	13	139.46	25	141.22	136.00	-12	4,167	-0.29%
2022/10/04	8	133.19	20	132.83	133.50	-12	4,010	-0.30%
2022/10/03	13.1	129.83	12	131.46	129.00	1.1	3,946	0.03%
2022/09/30	9	133.61	4	132.50	134.50	5	3,855	0.13%
2022/09/29	35	139.11	35	139.55	134.00	0	3,773	0.00%
2022/09/28	7	137.50	9	135.50	134.00	-2	3,608	-0.06%
2022/09/27	12	137.33	33	135.03	139.00	-21	3,554	-0.59%
2022/09/26	34	140.04	29	138.98	138.00	5	3,477	0.14%
2022/09/23	27	141.70	9	137.89	138.00	18	3,349	0.54%
2022/09/22	17	143.85	12.4	143.52	144.00	4.6	3,215	0.14%
2022/09/21	13.4	144.27	81	141.96	143.50	-67.6	3,121	-2.17%
2022/09/20	82	141.39	7	141.07	141.00	75	2,963	2.53%
2022/09/19	23	137.59	21	136.17	137.50	2	2,825	0.07%
2022/09/16	13	141.69	21	141.12	139.50	-8	2,708	-0.30%
2022/09/15	19	144.84	31.1	145.51	139.50	-12.1	2,581	-0.47%
2022/09/14	37.2	143.95	40	143.80	145.50	-2.8	2,391	-0.12%
2022/09/13	277	144.67	293.1	143.31	151.00	-16.1	2,084	-0.77%	大買/大賣/
2022/09/12	46	134.48	48.1	133.20	140.50	-2.1	1,649	-0.13%
2022/09/08	39	123.03	56	122.71	128.00	-17	1,374	-1.24%
2022/09/07	57	118.07	71	117.21	116.50	-14	1,166	-1.20%
2022/09/06	48	117.67	13.1	117.90	114.50	34.9	1,050	3.32%
2022/09/05	47	112.45	24.1	112.78	113.00	22.9	870	2.63%
2022/09/02	5	107.30	6	104.26	106.00	-1	767	-0.13%
2022/09/01	2	101.99	1	104.50	99.80	1	719	0.14%
2022/08/31	5.1	103.40	11.2	103.22	104.00	-6.1	697	-0.87%
2022/08/30	3.1	105.81	4	106.00	106.00	-0.9	676	-0.14%
2022/08/29	7	104.93	16	105.06	103.50	-9	652	-1.38%
2022/08/26	4	109.75	6	112.33	110.00	-2	619	-0.32%
2022/08/25	43	111.28	30	113.07	109.00	13	565	2.30%
2022/08/24	83	113.80	83.2	110.73	110.00	-0.2	511	-0.04%
2022/08/23	9	112.61	5.4	110.44	113.50	3.6	403	0.90%
2022/08/22	5	104.00	3	103.17	103.50	2	358	0.56%
2022/08/19	1	99.00	3	98.30	97.30	-2	324	-0.62%
2022/08/18	0	0.00	2.1	101.23	102.00	-2.1	308	-0.66%
2022/08/17	3	99.87	1	101.44	99.90	2	295	0.66%
2022/08/16	0	0.00	1	101.50	101.50	-1	289	-0.35%
2022/08/15	4.1	99.27	2	99.70	100.00	2.1	272	0.77%
2022/08/12	1	99.00	1	99.00	99.00	0	244	0.00%
2022/08/11	3	96.27	0.1	96.30	96.40	2.9	218	1.32%
2022/08/10	0	92.50	6.3	92.79	93.10	-6.3	186	-3.38%
2022/08/09	3	88.77	5	89.98	89.70	-2	160	-1.25%
2022/08/08	0	0.00	5.1	83.92	84.60	-5.1	137	-3.72%
2022/07/28	2	79.60	0	0.00	79.70	2	147	1.36%
2022/07/27	1	80.90	0	0.00	81.00	1	145	0.69%
2022/07/06	1	75.00	0	0.00	74.50	1	166	0.60%
2022/07/04	1	74.80	0	0.00	74.90	1	177	0.56%
2022/06/21	0	0.00	1	74.70	75.50	-1	179	-0.56%
2022/06/16	1	79.20	0	0.00	78.20	1	183	0.54%
2022/06/15	1	79.30	0	0.00	79.40	1	206	0.48%
2022/06/09	1	79.40	1	79.30	79.20	0	205	0.00%
2022/06/02	1	79.40	0	0.00	79.70	1	207	0.48%
2022/06/01	1	80.10	0	0.00	80.30	1	208	0.48%
2022/05/31	1	81.80	0	0.00	81.70	1	202	0.49%
2022/05/24	0.1	79.83	0	0.00	79.20	0.1	195	0.05%
2022/05/19	2	80.40	0	0.00	81.10	2	193	1.03%
2022/05/18	0	0.00	1	82.20	81.70	-1	190	-0.52%
2022/05/17	0	0.00	1	82.10	82.80	-1	187	-0.53%
2022/05/16	0	0.00	1	82.30	81.20	-1	180	-0.55%
2022/05/11	4	77.98	7	79.17	78.50	-3	168	-1.78%
2022/05/09	5	80.80	0	0.00	80.70	5	162	3.07%
2022/05/06	0	0.00	12	81.50	82.50	-12	158	-7.57%
2022/05/03	0	0.00	1	78.30	78.80	-1	145	-0.69%
2022/04/15	1	79.10	0	0.00	79.50	1	129	0.77%
2022/04/13	1	79.10	0	0.00	79.20	1	120	0.83%
2022/04/12	1	80.50	0	0.00	80.00	1	112	0.89%
2022/04/11	0	0.00	1	81.30	80.70	-1	108	-0.92%
2022/04/08	0	0.00	1	78.90	80.30	-1	103	-0.97%
2022/03/21	3	74.07	0	0.00	74.00	3	89	3.34%
2022/03/15	0	0.00	1	76.20	76.00	-1	55	-1.82%
2022/03/11	2	76.80	0	0.00	76.90	2	52	3.84%
2022/03/09	1	74.60	1	74.50	75.00	0	45	0.00%
2022/02/24	1	73.30	0	0.00	73.00	1	41	2.44%
2022/02/15	1	75.80	0	0.00	76.00	1	42	2.33%
2022/02/09	0	0.00	1	76.00	76.20	-1	50	-1.97%
2021/12/16	0	0.00	1	72.00	71.90	-1	50	-1.96%
2021/12/01	0.1	71.00	0	0.00	70.50	0.1	49	0.10%
2021/11/10	0	0.00	0.4	70.90	70.60	-0.4	46	-0.82%
2021/11/09	1.2	70.69	0	0.00	70.50	1.2	44	2.58%
2021/10/29	1	74.00	0	0.00	73.90	1	42	2.35%
2021/10/27	0	0.00	0.1	76.00	76.60	-0.1	38	-0.30%
2021/10/26	0	0.00	1	77.10	76.90	-1	40	-2.45%
2021/10/22	0	0.00	1	77.50	77.10	-1	45	-2.19%
2021/10/04	0	75.80	0	0.00	75.00	0	54	0.02%
2021/10/01	0.1	76.20	0	0.00	76.00	0.1	53	0.28%
2021/09/16	0.2	76.30	0	0.00	76.00	0.2	55	0.43%
2021/09/15	0.1	76.50	0	0.00	76.30	0.1	55	0.16%
2021/09/13	0.1	77.00	0	0.00	76.50	0.1	55	0.18%
2021/09/09	0.2	77.35	0	0.00	76.80	0.2	63	0.31%
2021/09/03	0	0.00	1	78.40	78.40	-1	63	-1.57%
2021/09/02	1	77.50	0	0.00	77.30	1	63	1.58%
2021/09/01	0.1	77.00	0	0.00	77.50	0.1	63	0.16%
2021/08/10	1	77.50	0	0.00	77.50	1	69	1.43%
2021/08/09	1	78.00	0	0.00	78.20	1	72	1.38%
2021/07/30	1	81.20	0	0.00	80.00	1	83	1.20%
2021/07/29	0	0.00	1	83.50	83.40	-1	82	-1.27%
2021/07/28	1	79.10	0	0.00	81.40	1	78	1.27%
2021/07/08	0	0.00	1	80.50	80.10	-1	95	-1.05%
2021/07/07	0	0.00	0.1	80.00	80.60	-0.1	98	-0.08%
2021/07/02	0	80.30	0	0.00	80.50	0	109	0.02%
2021/06/30	0.1	79.90	0	0.00	80.10	0.1	117	0.04%
2021/06/29	0	80.10	0	0.00	80.20	0	119	0.02%
2021/06/23	0	0.00	0.2	81.40	81.90	-0.2	126	-0.13%
2021/06/17	0	0.00	0	80.70	79.30	0	122	0.00%
2021/06/10	2	78.80	0	0.00	79.20	2	134	1.49%
2021/06/09	0	0.00	1	78.70	78.90	-1	136	-0.73%
2021/05/20	0	0.00	1	74.70	74.70	-1	189	-0.53%
2021/05/17	0.1	72.00	0	0.00	69.00	0.1	191	0.03%
2021/05/12	0.1	70.20	0	0.00	77.10	0.1	184	0.05%
2021/05/05	0.1	77.00	0	0.00	77.90	0.1	182	0.03%
2021/05/04	0	78.00	1	77.00	77.20	-1	184	-0.52%
2021/05/03	3	80.47	0	0.00	79.70	3	185	1.61%
2021/04/29	0	84.10	0	0.00	83.10	0	184	0.02%
2021/04/26	1	84.80	2	85.30	84.40	-1	192	-0.52%
2021/04/23	1	83.30	0	0.00	83.30	1	197	0.51%
2021/04/22	0.1	83.87	0	0.00	83.30	0.1	201	0.05%
2021/04/21	1	84.20	0	0.00	84.00	1	199	0.50%
2021/04/20	0	84.50	0	0.00	84.40	0	202	0.01%
2021/04/19	2	84.30	1	84.20	84.20	1	206	0.48%
2021/04/12	0	0.00	1.2	87.53	87.70	-1.2	241	-0.50%
2021/04/09	2	87.85	0	0.00	87.90	2	253	0.79%
2021/04/07	2.2	90.59	2	91.20	90.50	0.2	262	0.08%
2021/04/01	0	0.00	1	86.00	85.70	-1	265	-0.38%
2021/03/26	2	86.00	0	0.00	86.00	2	314	0.64%
2021/03/19	2	88.30	0	0.00	88.00	2	358	0.56%
2021/03/18	1	88.20	1	88.20	88.10	0	357	0.00%
2021/03/17	0	0.00	1	88.00	87.60	-1	355	-0.28%
2021/03/16	0	0.00	1	85.80	86.00	-1	351	-0.28%
2021/03/12	0	83.10	0	0.00	83.80	0	351	0.00%
2021/03/10	1	83.50	0	0.00	83.40	1	351	0.28%
2021/03/09	2	83.30	0	0.00	83.40	2	351	0.57%
2021/03/08	2	84.00	0	0.00	83.80	2	353	0.57%
2021/03/04	1	83.50	0	0.00	84.00	1	354	0.28%
2021/02/26	1	86.00	1	85.00	85.70	0	350	0.00%
2021/02/25	3	88.60	6	88.50	88.50	-3	349	-0.86%
2021/02/24	5	89.54	9	88.64	90.00	-4	343	-1.16%
2021/02/22	1	85.40	0	0.00	85.00	1	326	0.31%
2021/02/18	2	83.30	1	84.30	84.30	1	326	0.31%
2021/02/17	2	83.20	0	0.00	82.50	2	325	0.61%
2021/02/05	3	83.90	0	0.00	83.60	3	322	0.93%
2021/02/03	1	84.90	1	85.00	84.60	0	321	0.00%
2021/02/01	1	84.40	0	0.00	84.30	1	320	0.31%
2021/01/29	3	85.87	0	0.00	84.70	3	320	0.94%
2021/01/28	0	0.00	1	85.40	85.90	-1	317	-0.32%
2021/01/27	2.3	87.28	0	0.00	87.60	2.3	316	0.73%
2021/01/26	0	0.00	4	89.75	87.90	-4	315	-1.27%
2021/01/25	1	88.30	1	85.70	88.70	0	312	0.00%
2021/01/22	2	86.05	0	0.00	86.10	2	308	0.65%
2021/01/20	2	87.00	0	0.00	87.50	2	303	0.66%
2021/01/18	2	86.85	2	87.85	90.00	0	295	0.00%
2021/01/15	0	0.00	2	90.75	88.90	-2	289	-0.69%
2021/01/13	0	0.00	1	91.00	90.30	-1	283	-0.35%
2021/01/07	1	92.00	0	0.00	90.80	1	271	0.37%
2021/01/06	2	91.75	0	0.00	91.40	2	264	0.76%
2021/01/05	0	0.00	18	93.70	94.30	-18	253	-7.09%
2020/12/31	0	0.00	2	90.40	90.60	-2	225	-0.89%
2020/12/30	4	88.53	0	0.00	87.90	4	211	1.89%
2020/12/29	3	89.50	3	89.60	88.80	0	208	0.00%
2020/12/28	2	88.95	0	0.00	88.30	2	201	0.99%
2020/12/24	1	90.30	0	0.00	89.50	1	189	0.53%
2020/12/23	4	89.60	5	90.12	89.50	-1	178	-0.56%
2020/12/22	3	87.17	0	0.00	85.40	3	161	1.86%
2020/12/21	1	85.50	5	86.78	87.50	-4	148	-2.69%
2020/12/18	1	84.30	1	82.20	82.80	0	127	0.00%
2020/12/17	1	81.80	2	80.85	82.30	-1	116	-0.86%
2020/12/08	1	77.00	0	0.00	77.10	1	105	0.95%
2020/11/27	0	0.00	0	78.12	77.90	0	137	-0.02%
2020/11/26	0	0.00	1	78.50	78.10	-1	137	-0.73%
2020/11/20	0	0.00	1	77.90	76.70	-1	132	-0.76%
2020/11/06	0	0.00	0	73.30	73.70	0	148	0.00%
2020/10/28	0	0.00	1	74.20	73.80	-1	156	-0.64%
2020/10/23	0	0.00	1	75.10	74.70	-1	162	-0.62%
2020/10/22	1	75.10	0	0.00	74.70	1	166	0.60%
2020/09/24	2	72.85	0	0.00	72.50	2	194	1.03%
2020/09/21	1	77.10	1	78.50	76.80	0	194	0.00%
2020/09/17	0	0.00	0.1	75.30	75.30	-0.1	193	-0.05%
2020/09/16	1	75.80	1	77.30	75.70	0	194	0.00%
2020/09/15	0	0.00	1	76.30	76.20	-1	195	-0.51%
2020/09/14	0	0.00	3	76.43	75.80	-3	197	-1.52%
2020/09/11	7	75.37	0	0.00	75.00	7	197	3.54%
2020/09/09	1	76.00	1	76.30	76.40	0	198	0.00%
2020/09/07	6	82.08	15	80.32	80.00	-9	198	-4.54%
2020/09/04	15	81.44	9	81.41	81.40	6	199	3.01%
2020/09/03	0	0.00	1	76.20	76.50	-1	185	-0.54%
2020/08/27	0	0.00	1	75.40	75.20	-1	197	-0.51%
2020/08/24	0	0.00	1	73.50	73.80	-1	197	-0.51%
2020/08/20	1	71.60	0	0.00	71.90	1	203	0.49%
2020/08/19	1	73.80	0	0.00	74.20	1	204	0.49%
2020/08/17	5	75.86	5	76.20	76.30	0	205	0.00%
2020/08/10	1	73.10	1	73.20	72.60	0	209	0.00%
2020/08/06	1	72.60	0.2	72.70	72.70	0.8	213	0.39%
2020/08/04	0	0.00	2	73.00	73.00	-2	221	-0.90%
2020/07/30	1	74.50	7	74.16	74.50	-6	232	-2.58%
2020/07/22	2.5	73.50	1	73.60	73.30	1.5	243	0.62%
2020/07/21	0	0.00	1	73.50	73.00	-1	243	-0.41%
2020/07/17	0	0.00	4	72.00	71.60	-4	243	-1.64%
2020/07/13	0	0.00	1	75.10	75.70	-1	250	-0.40%
2020/07/10	1	75.50	0	0.00	75.10	1	251	0.40%
2020/07/09	1	75.50	0	0.00	75.90	1	252	0.40%
2020/07/08	0	0.00	6	76.92	77.30	-6	246	-2.43%
2020/07/07	0	0.00	2	76.75	76.40	-2	243	-0.82%
2020/07/06	0	0.00	1	76.20	76.60	-1	244	-0.41%
2020/07/03	1	76.00	3	76.23	75.80	-2	245	-0.81%
2020/07/02	1	74.70	2	75.35	75.30	-1	247	-0.40%
2020/06/23	1	75.60	1.4	74.38	74.30	-0.4	248	-0.14%
2020/06/15	1	71.50	0	0.00	71.10	1	257	0.39%
2020/06/12	1	70.50	0	0.00	72.40	1	258	0.39%
2020/06/11	1	73.70	1	75.80	73.00	0	261	0.00%
2020/06/10	0	0.00	1	77.00	77.30	-1	254	-0.39%
2020/06/09	0.4	74.90	1	74.80	75.20	-0.7	256	-0.25%
2020/06/05	1	73.50	1	73.50	73.40	0	260	0.00%
2020/06/04	1	75.10	1	75.50	73.60	0	262	0.00%
2020/06/03	2	73.40	1	73.00	73.50	1	262	0.38%
2020/05/27	1	73.20	0	0.00	72.10	1	264	0.38%
2020/05/26	0	0.00	1	73.30	72.70	-1	266	-0.38%
2020/05/21	0	0.00	0.1	72.50	72.20	-0.1	263	-0.03%
2020/05/19	0	0.00	1	69.10	69.10	-1	261	-0.38%
2020/05/11	0	0.00	1	70.80	71.80	-1	273	-0.37%
2020/05/08	2	71.75	1	70.50	70.80	1	269	0.37%
2020/05/06	0	0.00	1	70.30	70.00	-1	263	-0.38%
2020/04/30	1	71.50	0	0.00	72.10	1	260	0.38%
2020/04/28	1	70.10	0	0.00	70.10	1	256	0.39%
2020/04/17	1	71.00	0	0.00	70.20	1	262	0.38%
2020/04/16	0	0.00	2	70.50	70.50	-2	260	-0.77%
2020/04/14	3	69.63	0	0.00	70.50	3	260	1.15%
2020/04/10	1	68.10	0	0.00	67.80	1	262	0.38%
2020/04/09	2	68.50	0	0.00	68.70	2	265	0.75%
2020/04/08	0	0.00	2	68.50	68.50	-2	262	-0.76%
2020/04/07	0	0.00	3	64.93	66.80	-3	261	-1.15%
2020/04/06	0	0.00	6	62.90	63.90	-6	256	-2.34%
2020/03/27	0	0.00	1	61.30	61.70	-1	256	-0.39%
2020/03/26	1	61.60	0	0.00	62.40	1	253	0.39%
2020/03/25	2	63.00	3	62.80	62.00	-1	254	-0.39%
2020/03/23	1	58.00	0	0.00	59.10	1	251	0.40%
2020/03/20	0	0.00	9	61.28	61.00	-9	253	-3.55%
2020/03/19	1	58.70	0	0.00	58.70	1	250	0.40%
2020/03/18	0	0.00	1	66.00	65.20	-1	245	-0.41%
2020/03/17	4	67.20	0	0.00	66.00	4	242	1.65%
2020/03/16	0	0.00	1	71.90	70.10	-1	239	-0.42%
2020/03/13	0	0.00	2	71.65	71.90	-2	237	-0.84%
2020/03/12	3	78.30	3	76.97	77.50	0	228	0.00%
2020/03/10	2	82.00	0	0.00	82.90	2	221	0.90%
2020/03/09	6	84.60	0	0.00	84.10	6	218	2.74%
2020/03/05	0	0.00	3	89.20	89.00	-3	214	-1.40%
2020/02/27	3	85.00	0	0.00	84.30	3	208	1.44%
2020/02/26	1	88.20	0	0.00	88.30	1	204	0.49%
2020/02/24	3	89.37	0	0.00	90.00	3	199	1.50%
2020/02/19	0	0.00	2.2	92.71	92.20	-2.2	190	-1.13%
2020/02/14	1	88.10	2	87.90	87.80	-1	169	-0.59%
2020/02/13	1	88.00	0	0.00	86.80	1	170	0.59%
2020/02/10	1	83.50	1	84.50	83.90	0	180	0.00%
2020/02/07	2	85.60	2	87.00	84.80	0	184	0.00%
2020/02/05	0	0.00	13	86.73	85.50	-13	188	-6.88%
2020/02/04	0	0.00	3	81.77	82.20	-3	188	-1.59%
2020/02/03	4	79.10	2	78.30	80.00	2	190	1.05%
2020/01/31	3	83.87	0	0.00	83.50	3	188	1.59%
2020/01/30	1	87.10	2	86.10	84.50	-1	187	-0.53%
2020/01/20	10	91.70	0	0.00	91.50	10	184	5.41%
2020/01/17	1	91.80	1	91.80	91.70	0	184	0.00%
2020/01/16	0	0.00	2	89.50	89.00	-2	176	-1.13%
2020/01/14	0	0.00	2	88.10	88.30	-2	182	-1.10%
2020/01/13	1	86.10	0	0.00	86.30	1	187	0.53%
2020/01/10	2	86.90	2	87.00	87.00	0	187	0.00%
2020/01/08	2	87.20	1	87.60	87.50	1	187	0.53%
2020/01/06	0	0.00	2	92.00	90.60	-2	191	-1.05%
2020/01/03	7	93.39	0	0.00	92.80	7	222	3.15%
2019/12/17	0	0.00	1	92.90	92.90	-1	282	-0.35%
2019/12/13	0.1	89.50	0	0.00	89.50	0.1	283	0.03%
2019/12/02	1	90.70	1	90.70	90.70	0	344	0.00%
2019/11/28	1	93.10	0	0.00	93.50	1	343	0.29%
2019/11/11	2	92.30	0	0.00	92.10	2	369	0.54%
2019/11/08	6	94.50	0	0.00	94.20	6	372	1.61%
2019/11/07	6	96.28	0	0.00	96.00	6	376	1.59%
2019/11/06	2	97.55	0	0.00	97.00	2	384	0.52%
2019/11/05	2	98.00	1	98.60	98.20	1	383	0.26%
2019/11/04	1	98.70	2	98.10	98.30	-1	389	-0.26%
2019/11/01	2	99.10	0	0.00	98.40	2	390	0.51%
2019/10/29	1	100.00	0	0.00	100.00	1	393	0.25%
2019/10/22	1	101.00	1	101.00	101.00	0	458	0.00%
2019/10/21	1	101.00	3	102.00	101.00	-2	470	-0.43%
2019/10/16	1	99.60	0	0.00	99.60	1	472	0.21%
2019/10/15	1	99.00	1	100.00	100.00	0	474	0.00%
2019/10/14	3	99.37	12	98.95	98.90	-9	478	-1.88%
2019/10/09	1	101.00	5	104.20	100.00	-4	475	-0.84%
2019/10/08	13	100.31	5	100.76	100.00	8	448	1.78%
2019/10/07	10	98.75	1	97.80	97.00	9	424	2.12%
2019/10/04	1	102.00	0	0.00	102.00	1	405	0.25%
2019/09/27	1	102.50	0	0.00	102.00	1	420	0.24%
2019/09/25	6	106.67	5	106.00	103.50	1	431	0.23%
2019/09/24	0	0.00	0	104.00	104.00	0	453	-0.01%
2019/09/20	0	0.00	5	104.00	104.50	-5	460	-1.08%
2019/09/19	0	0.00	1	103.50	103.50	-1	466	-0.21%
2019/09/18	0	0.00	15	102.50	102.50	-15	475	-3.16%
2019/09/17	1	101.00	20	101.33	101.50	-19	480	-3.95%
2019/09/12	4	102.63	0	0.00	103.00	4	493	0.81%
2019/09/11	0	0.00	1	104.50	104.00	-1	499	-0.20%
2019/09/09	4	105.00	0	0.00	104.50	4	523	0.76%
2019/09/06	2	105.75	0	0.00	106.50	2	536	0.37%
2019/09/05	13	107.92	10	108.50	106.50	3	532	0.56%
2019/08/30	0	0.00	0	102.00	102.50	0	621	0.00%
2019/08/29	4	101.50	0	0.00	101.50	4	636	0.63%
2019/08/28	2	101.50	0	0.00	102.00	2	657	0.30%
2019/08/26	9	103.78	0	0.00	103.00	9	710	1.27%
2019/08/23	1	107.00	1	106.00	107.00	0	720	0.00%
2019/08/22	16	106.50	1	107.00	106.50	15	746	2.01%
2019/08/21	10	103.10	0	0.00	104.00	10	828	1.21%
2019/08/20	10	103.50	0	0.00	103.00	10	857	1.17%
2019/08/19	0	0.00	1	103.00	102.50	-1	926	-0.11%
2019/08/16	1	100.00	1	101.50	101.50	0	1,083	0.00%
2019/08/15	2	100.25	0	0.00	101.00	2	1,170	0.17%
2019/08/14	1	104.50	0	0.00	103.50	1	1,173	0.09%
2019/08/08	0	0.00	2	107.75	109.00	-2	1,161	-0.17%
2019/08/07	2	105.00	0	0.00	104.00	2	1,155	0.17%
2019/08/06	2	104.50	0	0.00	105.00	2	1,156	0.17%
2019/07/30	2	114.00	11	113.95	110.50	-9	1,166	-0.77%
2019/07/29	3	119.17	2	118.50	118.50	1	1,175	0.09%
2019/07/26	6	125.17	2	125.00	125.50	4	1,146	0.35%
2019/07/25	2	122.50	0	0.00	122.50	2	1,132	0.18%
2019/07/24	0	0.00	2	123.50	124.00	-2	1,130	-0.18%
2019/07/23	1	126.50	2	123.75	122.50	-1	1,130	-0.09%
2019/07/19	0	0.00	1	121.00	121.00	-1	1,115	-0.09%
2019/07/18	0	0.00	2	120.50	120.50	-2	1,115	-0.18%
2019/07/17	0	0.00	1	122.50	123.00	-1	1,114	-0.09%
2019/07/16	2	124.50	1	123.50	123.50	1	1,127	0.09%
2019/07/02	0	0.00	1	120.00	121.00	-1	1,128	-0.09%
2019/07/01	3	119.00	4	120.75	118.50	-1	1,124	-0.09%
2019/06/26	0	0.00	1	124.50	124.50	-1	1,089	-0.09%
2019/06/24	1	125.00	1	124.00	124.00	0	1,099	0.00%
2019/06/19	7	122.64	7	123.21	122.50	0	1,100	0.00%
2019/06/18	1	121.00	0	0.00	120.50	1	1,094	0.09%
2019/06/17	5	121.90	4	123.00	121.50	1	1,092	0.09%
2019/06/14	1	129.00	1	125.50	125.50	0	1,073	0.00%
2019/06/12	3	126.50	3	128.17	126.50	0	1,088	0.00%
2019/06/11	5	130.90	3	129.00	127.50	2	1,140	0.18%
2019/06/10	5	129.80	4	129.38	128.50	1	1,092	0.09%
2019/06/06	2	126.25	1	124.50	126.00	1	1,058	0.09%
2019/06/05	0	0.00	1	128.50	125.50	-1	1,055	-0.09%
2019/06/04	0	0.00	1	131.00	128.50	-1	1,047	-0.10%
2019/06/03	0	0.00	1	130.00	130.00	-1	1,038	-0.10%
2019/05/31	8	131.06	0	0.00	129.00	8	1,016	0.79%
2019/05/30	0	0.00	3	128.17	130.00	-3	1,004	-0.30%
2019/05/29	1	126.00	4	126.88	129.00	-3	998	-0.30%
2019/05/28	3	133.33	3	131.17	126.00	0	983	0.00%
2019/05/27	2	127.50	0	0.00	132.00	2	902	0.22%
2019/05/24	2	131.25	1	128.00	128.00	1	904	0.11%
2019/05/23	13	131.42	13	130.85	128.50	0	896	0.00%
2019/05/22	2	130.25	2	126.00	129.00	0	749	0.00%
2019/05/21	2	117.50	0	0.00	119.00	2	674	0.30%
2019/05/13	2	112.25	0	0.00	111.50	2	900	0.22%
2019/05/08	1	117.50	0	0.00	117.00	1	925	0.11%
2019/05/06	2	117.75	1.1	117.52	117.50	1	916	0.10%
2019/05/02	0	0.00	2	111.75	111.50	-2	893	-0.22%
2019/04/30	1	111.00	0	0.00	112.50	1	904	0.11%
2019/04/29	3	112.33	3	113.33	112.50	0	911	0.00%
2019/04/26	0	0.00	3	112.33	112.00	-3	918	-0.33%
2019/04/25	4	114.88	1	113.50	114.00	3	936	0.32%
2019/04/24	4	116.63	4	115.00	115.00	0	972	0.00%
2019/04/23	2	116.25	2	116.00	116.00	0	992	0.00%
2019/04/22	1	112.50	1	117.50	117.50	0	1,017	0.00%
2019/04/19	2	114.50	2	112.00	112.00	0	1,003	0.00%
2019/04/02	0	0.00	0.7	121.00	122.00	-0.7	1,006	-0.07%
2019/03/28	0	0.00	1	120.50	120.00	-1	1,035	-0.10%
2019/03/21	0	0.00	7	116.79	116.50	-7	1,019	-0.69%
2019/03/20	0	0.00	4	115.88	115.50	-4	1,032	-0.39%
2019/03/19	3	116.50	2	116.75	115.50	1	1,040	0.10%
2019/03/18	5	116.20	0	0.00	116.00	5	1,042	0.48%
2019/03/15	5	115.00	2	114.25	118.00	3	1,046	0.29%
2019/03/14	2	112.25	1	113.50	113.00	1	1,032	0.10%
2019/03/12	0	0.00	1	129.00	125.00	-1	1,019	-0.10%
2019/03/11	1	124.00	0	0.00	127.00	1	1,019	0.10%
2019/03/06	2	122.50	0	0.00	121.50	2	1,085	0.18%
2019/03/04	0	0.00	1	120.50	121.00	-1	1,161	-0.09%
2019/02/27	0	0.00	20	120.58	122.00	-20	1,199	-1.67%
2019/02/25	5	119.00	1	120.50	120.50	4	1,238	0.32%
2019/02/22	1	134.50	1	124.50	124.00	0	1,287	0.00%
2019/02/21	0	0.00	1	124.00	126.00	-1	1,293	-0.08%
2019/02/18	47	126.78	42	126.49	126.50	5	1,263	0.40%
2019/02/15	8	122.50	1	121.00	120.00	7	1,216	0.58%
2019/02/14	1	128.00	6	124.17	123.00	-5	1,193	-0.42%
2019/02/13	1	124.50	5	117.40	125.00	-4	1,159	-0.35%
2019/02/12	4	114.75	3	114.83	115.50	1	1,105	0.09%
2019/02/11	0	0.00	6	106.92	111.00	-6	1,032	-0.58%
2019/01/29	0	0.00	3	102.00	101.00	-3	1,003	-0.30%
2019/01/25	2	101.25	2	101.50	101.00	0	1,013	0.00%
2019/01/23	2	100.00	0	100.00	100.00	2	1,036	0.19%
2019/01/22	1	100.00	0	0.00	100.00	1	1,035	0.10%
2019/01/21	5	102.80	0	0.00	102.50	5	1,025	0.49%
2019/01/18	7	103.79	2	103.50	103.00	5	1,030	0.49%
2019/01/17	3	104.33	10	104.60	103.50	-7	1,027	-0.68%
2019/01/16	8	105.44	4	106.00	101.50	4	1,019	0.39%
2019/01/15	1	101.00	2	102.25	103.00	-1	994	-0.10%
2019/01/14	1	101.50	4	98.75	101.50	-3	990	-0.30%
2019/01/11	0	0.00	2	96.20	96.00	-2	968	-0.21%
2019/01/10	3	96.07	0	0.00	96.00	3	970	0.31%
2019/01/09	0	0.00	1	96.90	96.70	-1	970	-0.10%
2019/01/08	1	96.40	1	97.30	95.50	0	965	0.00%
2019/01/07	5	94.00	1	94.30	96.00	4	962	0.42%
2018/12/28	0	0.00	1	94.60	94.20	-1	957	-0.10%
2018/12/27	1	94.10	1	95.40	94.10	0	958	0.00%
2018/12/25	1	94.10	0	0.00	93.60	1	951	0.11%
2018/12/24	7	96.83	3	97.80	96.10	4	945	0.42%
2018/12/22	0	0.00	1	93.90	94.80	-1	926	-0.11%
2018/12/21	1	93.70	1	91.90	92.60	0	928	0.00%
2018/12/20	3	90.67	2	90.70	90.10	1	918	0.11%
2018/12/19	1	93.80	1	96.10	93.00	0	913	0.00%
2018/12/18	0	0.00	1	95.50	94.10	-1	910	-0.11%
2018/12/17	1	94.60	1	96.90	94.20	0	907	0.00%
2018/12/14	1	95.00	0	0.00	95.80	1	912	0.11%
2018/12/13	1	98.00	1	102.50	96.00	0	917	0.00%
2018/12/12	0	0.00	1.4	98.29	98.00	-1.4	899	-0.15%
2018/12/11	0	0.00	2	95.05	94.90	-2	889	-0.22%
2018/12/10	6	93.88	3	94.50	93.50	3	884	0.34%
2018/12/07	4	97.95	3	98.33	97.20	1	874	0.11%
2018/12/06	4	97.70	2	97.40	94.70	2	862	0.23%
2018/12/05	1	105.00	2	104.75	99.50	-1	841	-0.12%
2018/12/04	2	105.50	2	105.50	104.50	0	805	0.00%
2018/12/03	4	105.25	3	107.83	104.00	1	790	0.13%
2018/11/30	3	106.00	1	107.00	106.00	2	763	0.26%
2018/11/29	3	108.50	26.2	109.38	107.00	-23.2	747	-3.10%
2018/11/28	6	106.75	17	108.29	107.50	-11	695	-1.58%
2018/11/27	2	103.00	1.1	102.93	101.50	1	637	0.15%
2018/11/26	1	103.00	3	102.83	103.00	-2	604	-0.33%
2018/11/23	2	94.70	1	97.50	94.00	1	559	0.18%
2018/11/22	11	101.17	12	98.58	96.00	-1	544	-0.18%
2018/11/21	3	102.67	2	104.00	100.00	1	499	0.20%
2018/11/20	3	99.93	6	97.43	100.00	-3	420	-0.72%
2018/11/19	0	0.00	1	91.00	91.00	-1	356	-0.28%
2018/11/15	2	89.00	0	0.00	88.40	2	359	0.56%
2018/11/14	1	90.00	2	93.35	90.10	-1	353	-0.28%
2018/11/13	1	89.90	0	0.00	91.50	1	349	0.29%
2018/11/12	4	92.08	0	92.00	91.60	4	347	1.14%
2018/11/07	1	94.50	1	96.00	93.70	0	336	0.00%
2018/11/06	1	94.40	3	96.43	94.00	-2	334	-0.60%
2018/11/05	3	94.27	1	94.80	93.80	2	324	0.62%
2018/11/02	1	94.80	7	97.13	96.20	-6	317	-1.90%
2018/11/01	2	96.55	1	98.50	95.80	1	308	0.32%
2018/10/31	0	0.00	3.2	94.37	96.20	-3.2	294	-1.07%
2018/10/30	1	87.80	2	89.90	90.00	-1	276	-0.36%
2018/10/29	0	0.00	1	88.00	88.50	-1	270	-0.37%
2018/10/26	5	89.68	2	91.40	86.50	3	266	1.12%
2018/10/25	1	93.80	0	0.00	93.50	1	251	0.40%
2018/10/24	1	92.80	1	95.50	94.80	0	244	0.00%
2018/10/23	3	94.80	3	95.63	96.00	0	231	0.00%
2018/10/22	5	94.88	12	95.16	95.00	-7	216	-3.23%
2018/10/19	0	0.00	1	91.00	92.30	-1	197	-0.51%
2018/10/18	1	88.60	3	89.27	89.80	-2	190	-1.05%
2018/10/17	1	85.30	2	86.60	87.00	-1	186	-0.53%
2018/10/11	2	78.60	0	0.00	77.70	2	179	1.12%
2018/10/09	3	86.07	1	84.60	84.60	2	172	1.16%
2018/10/08	2	86.85	4	88.48	88.50	-2	169	-1.18%
2018/10/05	4	88.05	5	89.22	89.10	-1	166	-0.60%
2018/10/04	6	87.65	4	87.68	89.00	2	162	1.23%
2018/10/03	2	88.05	1	87.70	87.70	1	158	0.63%
2018/09/28	1	94.50	0	0.00	91.60	1	149	0.67%
2018/09/26	0	0.00	1	93.60	93.90	-1	140	-0.71%
2018/09/25	0	0.00	1	93.20	92.40	-1	135	-0.74%
2018/09/19	1	90.70	3	90.87	90.70	-2	112	-1.77%
2018/09/12	1	84.00	0	0.00	84.00	1	94	1.06%
2018/09/07	0	0.00	1	84.00	84.00	-1	87	-1.17%
2018/09/04	0	0.00	0.1	83.80	83.80	-0.1	79	-0.06%
2018/09/03	0	0.00	7.1	83.97	84.00	-7.1	77	-9.14%
2018/08/31	0	0.00	3	79.87	79.80	-3	70	-4.26%
2018/08/30	0	0.00	3.1	80.07	80.00	-3.1	69	-4.40%
2018/08/29	0	0.00	1	80.70	80.60	-1	69	-1.44%
2018/08/28	0	0.00	10	80.03	80.40	-10	67	-14.72%
2018/08/27	1	79.50	0	80.00	79.10	1	66	1.47%
2018/08/24	0	0.00	1	77.70	78.90	-1	62	-1.59%
2018/08/23	1	78.80	4	79.63	78.50	-3	59	-5.00%
2018/08/20	1	72.30	0	0.00	72.90	1	54	1.85%
2018/08/17	1	71.40	0	0.00	71.80	1	53	1.85%
2018/08/15	0	0.00	1	72.30	72.30	-1	52	-1.89%
2018/08/14	0	0.00	0.3	74.50	73.20	-0.3	52	-0.48%
2018/08/13	1	75.50	0	0.00	73.90	1	51	1.94%
2018/08/08	1	76.50	0	0.00	76.90	1	50	1.98%
2018/08/07	1	76.80	0	0.00	77.00	1	50	1.99%
2018/08/06	1	77.00	1	76.90	76.20	0	50	0.00%
2018/07/30	0	0.00	0	76.80	76.40	0	48	-0.04%
2018/07/27	1	76.20	0	0.00	76.50	1	47	2.09%
2018/07/25	0	0.00	0	76.00	75.80	0	48	-0.05%
2018/07/23	0	0.00	1	76.80	76.30	-1	47	-2.10%
2018/07/19	0	0.00	1	77.30	77.70	-1	48	-2.08%
2018/07/17	1	75.40	0	0.00	76.20	1	48	2.06%
2018/07/16	1	80.80	0	0.00	81.00	1	47	2.12%
2018/07/13	0	0.00	2	81.20	81.20	-2	44	-4.50%
2018/07/06	1	77.00	0	0.00	78.50	1	44	2.25%
2018/07/05	2	80.25	0	0.00	78.50	2	43	4.63%
2018/07/04	0	0.00	1	80.60	80.60	-1	41	-2.40%
2018/07/03	1	80.60	0	0.00	80.60	1	42	2.37%
2018/06/19	2	83.20	0	0.00	82.90	2	44	4.46%
2018/06/15	1	82.80	0	0.00	83.20	1	44	2.23%
2018/06/11	3	84.73	1	85.00	84.50	2	45	4.37%
2018/06/08	2	84.15	1	86.20	85.70	1	45	2.21%
2018/05/30	1	83.80	0	0.00	83.80	1	46	2.16%
2018/05/29	1	83.80	1	84.00	83.80	0	45	0.00%
2018/05/15	1	81.50	0	0.00	81.50	1	51	1.93%
2018/04/13	1	85.90	0	0.00	85.80	1	66	1.51%
2018/03/31	0	0.00	1	89.80	88.50	-1	70	-1.41%
2018/03/30	10	86.76	0	0.00	87.40	10	68	14.58%
2018/03/22	0	0.00	0.1	86.10	86.00	-0.1	70	-0.08%
2018/03/19	1	86.70	0	0.00	86.30	1	77	1.29%
2018/03/08	0	0.00	1	85.80	86.00	-1	105	-0.95%
2018/03/05	1	84.30	0	0.00	84.50	1	110	0.91%
2018/03/01	0	0.00	1	86.70	87.60	-1	112	-0.89%
2018/02/21	0	0.00	1	85.90	86.20	-1	116	-0.86%
2018/02/06	4	86.35	0	0.00	85.10	4	121	3.30%
2018/02/01	0	0.00	2	93.00	92.90	-2	123	-1.62%
2018/01/31	1	92.70	0	0.00	92.70	1	126	0.79%
2018/01/26	1	93.80	0	0.00	93.80	1	129	0.77%
2018/01/19	1	94.80	0	0.00	94.80	1	141	0.71%
2018/01/15	1	95.80	0	0.00	96.00	1	152	0.66%
2018/01/08	0	0.00	1	96.90	96.20	-1	184	-0.54%
2018/01/02	1	95.70	1	96.00	96.00	0	222	0.00%