超豐 (2441)-國票-九鼎券商分點個股進出

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

超豐

(2441)

可現股當沖

股價
61.4
漲跌
▲0.4
漲幅
+0.66%
成交量
490張
產業
上市半導體類股
762人加入追蹤

立即追蹤
本地時間:13:30

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

超豐 (2441)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/04/19	0	60.10	0	0.00	59.00	0	1,119	0.00%
2024/04/16	0	60.90	0	0.00	60.70	0	1,087	0.00%
2024/04/10	0.6	63.90	0	0.00	63.50	0.6	1,064	0.05%
2024/03/29	2	62.30	0	0.00	61.70	2	1,051	0.19%
2024/03/26	0	62.80	3	62.10	62.20	-3	1,041	-0.29%
2024/03/22	2	64.00	0	0.00	63.90	2	1,032	0.19%
2024/03/21	1	64.50	0	0.00	64.50	1	1,032	0.10%
2024/03/20	1	64.90	1	64.40	64.30	0	1,059	0.00%
2024/03/19	0	0.00	1	64.20	64.20	-1	1,079	-0.09%
2024/03/18	0	62.50	0	0.00	63.00	0	1,066	0.00%
2024/03/13	2	64.05	1	64.00	64.30	1	1,061	0.09%
2024/03/12	0	0.00	1	64.40	64.20	-1	1,042	-0.10%
2024/03/11	0	0.00	0.1	64.40	64.60	-0.1	1,013	-0.01%
2024/03/08	3	64.47	31.1	67.10	63.40	-28.1	953	-2.94%
2024/02/26	0	60.70	0	0.00	60.50	0	691	0.01%
2024/02/05	1	58.80	0	0.00	58.70	1	665	0.15%
2024/01/16	0	58.60	0	0.00	58.10	0	719	0.00%
2024/01/08	0	59.10	0	0.00	59.00	0	815	0.00%
2023/12/20	1	61.80	0	0.00	61.70	1	839	0.12%
2023/12/19	1	61.70	0	0.00	61.80	1	838	0.12%
2023/12/18	1	63.00	0	0.00	63.00	1	833	0.12%
2023/12/13	1	61.80	0	0.00	61.90	1	753	0.13%
2023/12/07	0	0.00	1	59.90	59.80	-1	743	-0.13%
2023/12/04	0	0.00	1	60.40	60.30	-1	782	-0.13%
2023/11/10	1	57.70	0	0.00	57.50	1	1,040	0.10%
2023/10/20	0	0.00	0	58.50	58.60	0	1,227	0.00%
2023/10/19	20	57.70	20	57.70	57.70	0	1,229	0.00%
2023/10/11	0.1	55.23	0	0.00	54.00	0.1	1,299	0.01%
2023/10/02	0.1	55.80	1	55.70	55.80	-0.9	1,305	-0.07%
2023/09/08	0	0.00	1	59.00	59.30	-1	1,353	-0.07%
2023/08/29	1	55.20	0	0.00	55.90	1	1,301	0.08%
2023/08/25	1	60.30	1	59.70	59.80	0	1,259	0.00%
2023/08/24	0	0.00	3	59.70	59.70	-3	1,253	-0.24%
2023/08/23	0	0.00	1	59.60	59.90	-1	1,286	-0.08%
2023/08/22	3	59.30	0	0.00	59.20	3	1,364	0.22%
2023/08/21	1	58.70	0	0.00	58.90	1	1,342	0.07%
2023/08/18	2	60.70	6	60.93	59.80	-4	1,312	-0.30%
2023/08/17	0	0.00	1	59.90	59.90	-1	1,283	-0.08%
2023/08/16	0	0.00	2	60.90	60.60	-2	1,261	-0.16%
2023/08/10	3	61.80	3	60.70	60.70	0	1,263	0.00%
2023/08/08	3	62.10	0	0.00	62.30	3	1,228	0.24%
2023/08/07	0	0.00	1	61.70	61.70	-1	1,205	-0.08%
2023/08/02	0.2	59.80	0	0.00	59.30	0.2	1,177	0.02%
2023/07/31	2	61.00	0	0.00	60.90	2	1,132	0.18%
2023/07/28	0	0.00	1	60.80	62.00	-1	1,088	-0.09%
2023/07/27	1	60.80	0	0.00	61.10	1	1,060	0.09%
2023/07/19	0	0.00	2	61.40	60.40	-2	990	-0.20%
2023/07/17	2	60.20	5	61.20	62.00	-3	948	-0.32%
2023/07/14	0	0.00	1	59.00	59.00	-1	916	-0.11%
2023/07/12	1	57.90	0	0.00	58.00	1	897	0.11%
2023/07/06	0	58.70	5	57.50	57.60	-5	898	-0.55%
2023/07/05	15	58.39	0	0.00	58.40	15	886	1.69%
2023/06/26	0.1	56.30	0	0.00	56.50	0.1	872	0.01%
2023/06/21	0	0.00	1	56.10	56.10	-1	875	-0.11%
2023/06/15	0	0.00	0.2	57.53	57.50	-0.2	879	-0.02%
2023/06/08	1	56.70	0	0.00	56.20	1	888	0.11%
2023/06/06	0	0.00	2	57.00	56.90	-2	893	-0.22%
2023/05/31	0	0.00	1	57.30	57.50	-1	934	-0.11%
2023/05/30	0	0.00	5	56.66	56.70	-5	924	-0.54%
2023/05/29	0	0.00	1	57.30	56.90	-1	930	-0.11%
2023/05/26	9	57.12	5	57.26	57.10	4	887	0.45%
2023/05/19	5	54.28	0	0.00	54.10	5	808	0.62%
2023/05/02	0	0.00	20	54.00	53.90	-20	1,050	-1.90%
2023/04/27	0	0.00	1	52.90	52.80	-1	1,066	-0.09%
2023/04/26	0.2	52.80	0	0.00	52.80	0.2	1,070	0.02%
2023/04/21	20	53.55	0	0.00	53.50	20	1,079	1.85%
2023/04/17	0	0.00	1	54.70	54.70	-1	1,081	-0.09%
2023/04/12	1	54.60	0	0.00	54.90	1	1,093	0.09%
2023/03/31	0	0.00	1	53.70	53.30	-1	1,179	-0.08%
2023/03/27	1	53.80	0	0.00	53.50	1	1,867	0.05%
2023/03/22	0	0.00	1	55.00	54.30	-1	2,049	-0.05%
2023/03/21	0	0.00	1	54.90	54.80	-1	2,058	-0.05%
2023/03/15	0	0.00	2	54.30	54.30	-2	2,107	-0.09%
2023/03/10	1	54.70	2	54.40	54.50	-1	2,146	-0.05%
2023/03/09	0	0.00	5	55.40	55.40	-5	2,157	-0.23%
2023/03/08	1	55.20	0	0.00	55.30	1	2,166	0.05%
2023/03/03	0	0.00	1	53.60	53.80	-1	2,171	-0.05%
2023/02/22	0.1	52.30	0	0.00	52.30	0.1	2,185	0.00%
2023/02/03	3	53.87	0	0.00	53.90	3	2,291	0.13%
2023/02/02	2	53.40	1	53.40	53.40	1	2,282	0.04%
2023/02/01	2	52.85	0	0.00	53.20	2	2,263	0.09%
2023/01/13	1	48.60	0	0.00	48.60	1	2,169	0.05%
2023/01/11	0	0.00	8	49.30	49.30	-8	2,229	-0.36%
2023/01/05	2	47.80	0	0.00	47.80	2	2,312	0.09%
2023/01/03	0.1	48.05	0	0.00	47.90	0.1	2,363	0.00%
2022/12/29	0	0.00	1	46.45	47.55	-1	2,361	-0.04%
2022/12/28	1	47.00	0	0.00	47.00	1	2,366	0.04%
2022/12/23	8	48.10	0	0.00	48.20	8	2,393	0.33%
2022/12/20	0	0.00	2	47.85	46.95	-2	2,049	-0.10%
2022/12/16	2	48.70	0	0.00	49.30	2	1,710	0.12%
2022/12/15	0	0.00	1	48.30	48.10	-1	1,638	-0.06%
2022/12/02	0	0.00	1	50.70	51.00	-1	1,669	-0.06%
2022/12/01	0	0.00	1	49.66	50.20	-1	1,654	-0.06%
2022/11/30	1	48.85	0	0.00	49.00	1	1,636	0.06%
2022/11/25	0	0.00	1	49.50	48.45	-1	1,623	-0.06%
2022/11/17	1	49.40	1	49.50	49.50	0	1,663	0.00%
2022/11/09	0	0.00	1	47.80	47.95	-1	1,662	-0.06%
2022/11/08	2	47.38	0	0.00	46.90	2	1,655	0.12%
2022/10/28	0	0.00	1	45.70	45.00	-1	1,627	-0.06%
2022/10/24	5	47.10	0	0.00	46.55	5	1,637	0.31%
2022/10/21	0	46.45	0	0.00	46.35	0	1,641	0.00%
2022/10/20	1	47.30	0	0.00	48.50	1	1,647	0.06%
2022/10/05	0	0.00	7	51.47	50.50	-7	1,430	-0.49%
2022/10/04	5	50.56	1	50.30	50.60	4	1,416	0.28%
2022/10/03	3	49.85	0	0.00	49.75	3	1,400	0.21%
2022/09/22	5	52.40	0	0.00	52.40	5	1,330	0.38%
2022/09/16	1	53.90	0	0.00	54.30	1	1,170	0.09%
2022/09/07	0	0.00	1	56.20	55.60	-1	1,155	-0.09%
2022/08/29	0	0.00	6	59.03	59.70	-6	1,109	-0.54%
2022/08/23	5	65.60	10	65.50	65.50	-5	990	-0.50%
2022/08/22	0	0.00	0	66.10	66.20	0	969	0.00%
2022/08/19	20	65.20	0	0.00	65.30	20	947	2.11%
2022/08/16	1	63.90	0	0.00	63.90	1	910	0.11%
2022/08/15	0	0.00	1	63.50	63.90	-1	896	-0.11%
2022/08/11	1	62.20	0	0.00	61.80	1	878	0.11%
2022/08/05	1	62.60	2	62.50	62.50	-1	868	-0.12%
2022/07/27	0	60.50	0	0.00	61.50	0	814	0.00%
2022/07/22	1	63.80	0	0.00	63.80	1	794	0.13%
2022/07/21	0	0.00	2	63.80	64.50	-2	806	-0.25%
2022/07/20	2	63.30	0	0.00	63.20	2	814	0.25%
2022/07/19	0	62.10	1	62.50	61.90	-1	827	-0.12%
2022/07/15	0	0.00	1	61.90	61.50	-1	813	-0.12%
2022/07/12	1	59.30	0	0.00	59.20	1	808	0.12%
2022/07/08	0	0.00	1	61.40	61.80	-1	806	-0.12%
2022/07/07	11	60.30	0	0.00	60.20	11	801	1.37%
2022/07/04	0	0.00	1	62.00	60.60	-1	812	-0.12%
2022/06/30	1	62.20	0	0.00	62.40	1	792	0.13%
2022/06/27	2	65.30	0	0.00	65.60	2	772	0.26%
2022/06/22	1	64.70	0	0.00	64.60	1	739	0.14%
2022/06/20	2	66.50	0	0.00	66.00	2	717	0.28%
2022/06/17	4	67.95	0	0.00	68.70	4	701	0.57%
2022/06/14	0	0.00	2	69.10	69.10	-2	709	-0.28%
2022/06/07	1	71.60	0	0.00	71.50	1	730	0.14%
2022/06/06	2	72.00	0	0.00	72.00	2	745	0.27%
2022/05/31	0	0.00	1	71.90	71.80	-1	795	-0.13%
2022/05/27	1	70.50	0	0.00	70.40	1	811	0.12%
2022/05/23	2	71.40	0	0.00	71.30	2	844	0.24%
2022/05/18	0	0.00	2	72.90	72.40	-2	869	-0.23%
2022/05/09	0	0.00	1	70.10	69.40	-1	936	-0.11%
2022/05/05	1	71.70	0	0.00	71.20	1	990	0.10%
2022/05/04	0	0.00	1	70.70	70.50	-1	1,011	-0.10%
2022/05/03	1	70.00	0	0.00	70.50	1	1,022	0.10%
2022/04/27	0	0.00	1	67.50	67.80	-1	1,033	-0.10%
2022/04/19	10	70.20	0	0.00	70.10	10	1,042	0.96%
2022/04/18	1	69.80	0	0.00	70.00	1	1,057	0.09%
2022/04/15	0	0.00	12	70.50	70.60	-12	1,061	-1.13%
2022/04/12	5	70.70	0	0.00	70.30	5	1,099	0.45%
2022/04/11	1	71.30	0	0.00	71.00	1	1,098	0.09%
2022/04/07	0	0.00	1	73.30	72.50	-1	1,087	-0.09%
2022/04/06	4	73.00	1	73.10	73.00	3	1,092	0.27%
2022/03/23	8	75.20	0	0.00	75.40	8	1,243	0.64%
2022/03/18	2	74.20	0	0.00	75.00	2	1,249	0.16%
2022/03/17	1	73.70	0	0.00	73.70	1	1,246	0.08%
2022/03/10	1	73.10	0	0.00	73.10	1	1,259	0.08%
2022/03/08	1	72.30	0	0.00	72.20	1	1,249	0.08%
2022/03/07	2	73.00	0	0.00	73.20	2	1,228	0.16%
2022/03/04	1	74.50	0	0.00	74.10	1	1,224	0.08%
2022/03/03	1	75.00	0	0.00	75.00	1	1,230	0.08%
2022/03/02	0	0.00	3.4	74.48	74.50	-3.4	1,239	-0.27%
2022/02/21	0	0.00	0.2	74.90	74.40	-0.2	1,358	-0.02%
2022/02/18	10	74.10	1	74.20	74.20	9	1,368	0.66%
2022/02/15	1	72.70	0	0.00	72.90	1	1,403	0.07%
2022/02/11	0	0.00	1	73.50	73.40	-1	1,419	-0.07%
2022/02/10	5	74.40	0	0.00	73.30	5	1,429	0.35%
2022/02/09	1	73.60	0	0.00	74.00	1	1,428	0.07%
2022/02/07	1	72.20	0	0.00	72.00	1	1,426	0.07%
2022/01/26	2	74.20	1	74.00	73.20	1	1,422	0.07%
2022/01/19	1	75.60	0	0.00	74.80	1	1,433	0.07%
2022/01/13	1	75.20	0	75.30	75.00	1	1,510	0.06%
2022/01/11	0	0.00	1	76.10	75.10	-1	1,518	-0.07%
2022/01/07	0	0.00	1	75.40	75.00	-1	1,547	-0.06%
2021/12/27	0	0.00	1	78.00	77.40	-1	1,588	-0.06%
2021/12/22	10	76.00	0	0.00	76.00	10	1,665	0.60%
2021/12/17	2	75.40	0	0.00	76.20	2	1,706	0.12%
2021/12/16	0	0.00	1	76.00	76.20	-1	1,725	-0.06%
2021/12/14	0.5	75.50	0	0.00	75.80	0.5	1,840	0.03%
2021/12/02	0	0.00	1	78.30	78.20	-1	1,959	-0.05%
2021/11/30	1	77.20	0	0.00	77.10	1	2,025	0.05%
2021/11/25	0	0.00	0	78.60	77.90	0	2,215	0.00%
2021/11/23	1	78.70	0	0.00	78.30	1	2,260	0.04%
2021/11/19	3	79.87	0	0.00	80.00	3	2,335	0.13%
2021/11/16	0	0.00	0.5	80.90	80.70	-0.5	2,357	-0.02%
2021/11/15	0	0.00	3	80.73	80.70	-3	2,377	-0.13%
2021/11/12	2	79.55	0.5	79.30	79.00	1.5	2,420	0.06%
2021/11/11	0	0.00	4	80.00	80.20	-4	2,470	-0.16%
2021/11/10	1	79.60	2	80.05	80.90	-1	2,520	-0.04%
2021/11/09	0	0.00	2	80.00	79.60	-2	2,549	-0.08%
2021/11/08	1	79.30	0	0.00	78.70	1	2,558	0.04%
2021/11/04	1	78.50	0	0.00	78.50	1	2,667	0.04%
2021/11/02	2	78.35	0	0.00	78.00	2	2,753	0.07%
2021/10/22	0	0.00	4	79.48	78.60	-4	4,061	-0.10%
2021/10/21	0	0.00	1	77.90	77.10	-1	4,203	-0.02%
2021/10/20	1	77.50	0	0.00	77.50	1	4,249	0.02%
2021/10/19	0	0.00	1	77.80	77.80	-1	4,508	-0.02%
2021/10/18	1	75.30	0	0.00	75.80	1	4,812	0.02%
2021/10/15	1	76.70	3	76.87	76.40	-2	4,888	-0.04%
2021/10/14	3	73.40	0	0.00	73.80	3	4,890	0.06%
2021/10/12	1	75.60	0	0.00	75.20	1	4,916	0.02%
2021/10/08	0	0.00	1	79.40	77.10	-1	5,015	-0.02%
2021/10/05	2	76.50	0	0.00	78.20	2	5,264	0.04%
2021/10/04	1	78.20	0	0.00	77.60	1	5,303	0.02%
2021/10/01	2	78.45	0	0.00	78.10	2	5,361	0.04%
2021/09/30	1	79.00	0	0.00	81.40	1	5,398	0.02%
2021/09/29	4	79.95	1	79.90	79.30	3	5,423	0.06%
2021/09/28	2	82.10	0	0.00	82.10	2	5,418	0.04%
2021/09/24	2	83.00	1	83.00	82.20	1	5,462	0.02%
2021/09/23	1	82.00	3	82.77	81.40	-2	5,499	-0.04%
2021/09/22	8	82.60	1	82.00	81.10	7	5,728	0.12%
2021/09/17	2	84.30	6	84.17	85.00	-4	5,751	-0.07%
2021/09/16	6	84.15	5	84.52	84.20	1	5,824	0.02%
2021/09/15	1	87.30	0	0.00	86.20	1	6,149	0.02%
2021/09/13	3	87.57	2	88.10	87.20	1	6,776	0.01%
2021/09/09	2	88.85	2	87.65	88.80	0	7,127	0.00%
2021/09/08	7	88.67	1	89.90	87.30	6	7,231	0.08%
2021/09/07	4	89.13	3	89.17	89.50	1	7,222	0.01%
2021/09/06	2	92.50	1	94.10	91.30	1	7,241	0.01%
2021/09/03	5	93.72	2	93.30	93.40	3	7,252	0.04%
2021/09/02	13	93.91	17	94.62	92.30	-4	7,250	-0.06%
2021/09/01	3	91.90	7	92.84	92.60	-4	7,210	-0.06%
2021/08/30	2	89.95	1	89.50	89.50	1	7,379	0.01%
2021/08/27	5.1	88.99	2	88.10	88.00	3.1	7,442	0.04%
2021/08/26	0	0.00	2.1	87.26	88.70	-2.1	7,497	-0.03%
2021/08/25	2	90.20	3	90.63	91.00	-1	7,517	-0.01%
2021/08/24	2	88.35	0	0.00	88.10	2	7,494	0.03%
2021/08/23	0	0.00	4.1	90.05	90.30	-4.1	7,495	-0.05%
2021/08/19	0	0.00	11	87.00	86.80	-11	7,469	-0.15%
2021/08/18	7	87.04	6	86.10	88.50	1	7,454	0.01%
2021/08/17	1	86.90	5	86.20	86.10	-4	7,420	-0.05%
2021/08/16	0	0.00	3	91.37	91.00	-3	7,365	-0.04%
2021/08/13	8	92.34	0	0.00	89.60	8	7,338	0.11%
2021/08/11	5	93.62	6	92.92	93.20	-1	7,294	-0.01%
2021/08/10	1	93.80	3	93.27	94.10	-2	7,244	-0.03%
2021/08/09	11	95.73	4	94.78	94.20	7	7,204	0.10%
2021/08/06	5	95.42	3	95.57	94.70	2	7,167	0.03%
2021/08/05	1	94.60	3	94.43	94.90	-2	7,150	-0.03%
2021/08/04	10	93.31	9	93.08	94.20	1	7,178	0.01%
2021/08/03	5	92.22	6	92.68	94.30	-1	7,195	-0.01%
2021/08/02	14	93.09	8	91.90	91.70	6	7,141	0.08%
2021/07/30	8	97.13	8	97.56	95.20	0	7,031	0.00%
2021/07/29	13.1	96.34	9	96.69	95.50	4.1	6,831	0.06%
2021/07/28	5	87.68	6	89.92	92.40	-1	6,458	-0.02%
2021/07/27	15	89.67	16	90.72	89.40	-1	6,293	-0.02%
2021/07/23	13	87.61	12	88.85	88.00	1	6,263	0.02%
2021/07/22	9	89.14	22	88.27	89.60	-13	6,086	-0.21%
2021/07/21	1	84.10	1	83.00	83.70	0	5,951	0.00%
2021/07/20	1	80.70	4	82.28	82.00	-3	6,069	-0.05%
2021/07/19	4	81.90	1	82.30	82.20	3	6,065	0.05%
2021/07/16	4	82.23	0	0.00	82.90	4	6,107	0.07%
2021/07/15	12	83.26	3	82.73	83.00	9	6,093	0.15%
2021/07/14	5	83.50	21	83.93	85.70	-16	6,005	-0.27%
2021/07/13	4	82.05	1	81.40	80.90	3	5,886	0.05%
2021/07/12	0	0.00	3	81.57	82.20	-3	5,838	-0.05%
2021/07/09	1	79.90	0	0.00	81.40	1	5,786	0.02%
2021/07/08	4	81.85	2	82.20	81.90	2	5,763	0.03%
2021/07/07	4	80.65	2	79.60	80.70	2	5,750	0.03%
2021/07/06	0	0.00	2.1	79.95	79.90	-2.1	5,799	-0.04%
2021/07/05	6	78.05	0	0.00	78.40	6	5,796	0.10%
2021/07/02	0	0.00	5	78.58	78.50	-5	5,782	-0.09%
2021/07/01	4	78.95	7	79.30	78.50	-3	5,782	-0.05%
2021/06/30	6	78.05	1	78.80	78.80	5	5,813	0.09%
2021/06/29	22	80.62	26	79.68	78.90	-4	5,764	-0.07%
2021/06/28	11	79.34	11	80.40	79.40	0	5,546	0.00%
2021/06/25	13	80.92	13	82.32	80.80	0	5,532	0.00%
2021/06/24	22	81.92	5	80.96	81.60	17	5,472	0.31%
2021/06/23	32	83.91	53	84.18	84.10	-21	5,135	-0.41%
2021/06/22	3	77.63	7	77.36	78.00	-4	4,657	-0.09%
2021/06/21	5	74.66	0	0.00	76.80	5	4,505	0.11%
2021/06/17	1	76.50	0	0.00	76.50	1	4,193	0.02%
2021/06/16	0	0.00	2	74.00	73.90	-2	4,145	-0.05%
2021/06/15	1	74.20	2	74.10	73.90	-1	4,173	-0.02%
2021/06/11	0	0.00	2	73.20	73.10	-2	4,213	-0.05%
2021/06/09	1	71.50	0	0.00	71.20	1	4,269	0.02%
2021/06/08	0	0.00	13	72.73	73.50	-13	4,231	-0.31%
2021/06/07	1	71.30	1	71.00	70.90	0	4,183	0.00%
2021/06/04	2	70.80	0	0.00	70.80	2	4,127	0.05%
2021/06/02	0	0.00	1	72.90	74.00	-1	4,158	-0.02%
2021/06/01	0	0.00	14	72.38	72.40	-14	4,178	-0.34%
2021/05/31	1	72.00	1	71.80	72.10	0	4,242	0.00%
2021/05/28	3.1	71.18	1	70.90	70.80	2.1	4,323	0.05%
2021/05/27	1	70.50	3	71.07	70.50	-2	4,481	-0.04%
2021/05/26	1	70.00	2	70.25	70.30	-1	4,498	-0.02%
2021/05/25	1	68.30	1	69.10	69.10	0	4,584	0.00%
2021/05/24	1	66.60	2	67.15	67.50	-1	4,641	-0.02%
2021/05/21	3	66.20	2	67.75	67.70	1	4,675	0.02%
2021/05/20	2	65.95	1	65.00	65.70	1	4,690	0.02%
2021/05/19	1	64.60	2	65.00	65.10	-1	4,719	-0.02%
2021/05/18	5	64.42	2	65.70	65.80	3	4,874	0.06%
2021/05/17	3	60.30	0	0.00	60.20	3	4,979	0.06%
2021/05/14	5	65.68	5	64.84	64.40	0	5,056	0.00%
2021/05/13	4	65.45	7	65.03	65.00	-3	5,028	-0.06%
2021/05/12	8	65.08	1	68.10	66.00	7	5,003	0.14%
2021/05/11	0	0.00	4	68.50	67.90	-4	4,937	-0.08%
2021/05/10	2	70.80	0	0.00	70.70	2	4,902	0.04%
2021/05/07	0	0.00	2	70.55	70.30	-2	4,980	-0.04%
2021/05/06	1	69.00	0	0.00	67.80	1	4,960	0.02%
2021/05/05	1	69.80	1	71.30	68.90	0	5,037	0.00%
2021/05/04	9	70.19	2	70.60	71.90	7	5,037	0.14%
2021/05/03	4	73.95	5	73.74	73.50	-1	5,037	-0.02%
2021/04/29	3	73.60	4	73.98	73.40	-1	5,005	-0.02%
2021/04/28	1	74.00	7	73.89	73.70	-6	5,075	-0.12%
2021/04/27	7	73.81	4	75.43	73.00	3	5,312	0.06%
2021/04/26	6	74.20	2	73.95	74.50	4	5,333	0.07%
2021/04/23	1	70.00	0	0.00	70.30	1	5,272	0.02%
2021/04/21	0	0.00	1	70.20	70.50	-1	5,238	-0.02%
2021/04/20	4	69.90	0	0.00	69.90	4	5,231	0.08%
2021/04/16	3	70.83	6	70.65	70.70	-3	5,302	-0.06%
2021/04/15	4	69.75	2	69.25	70.80	2	5,289	0.04%
2021/04/14	2	70.20	0	0.00	69.80	2	5,269	0.04%
2021/04/13	2	71.00	2	72.20	70.40	0	5,250	0.00%
2021/04/12	12	72.14	7	73.44	71.90	5	5,196	0.10%
2021/04/09	6	71.07	6	71.72	71.00	0	5,081	0.00%
2021/04/08	1	72.60	1	72.80	72.90	0	5,034	0.00%
2021/04/07	3	72.57	2	72.50	73.10	1	5,009	0.02%
2021/04/06	0	0.00	4	72.25	73.00	-4	4,972	-0.08%
2021/04/01	3	70.70	0	0.00	70.70	3	4,887	0.06%
2021/03/31	2	71.05	3	71.23	71.00	-1	4,857	-0.02%
2021/03/30	2	71.30	1	71.40	71.10	1	4,801	0.02%
2021/03/29	2	69.50	7	70.03	69.90	-5	4,721	-0.11%
2021/03/26	1	68.60	6	68.60	68.60	-5	4,653	-0.11%
2021/03/24	0	0.00	1	67.90	67.90	-1	4,625	-0.02%
2021/03/23	6	68.37	1	68.20	68.10	5	4,616	0.11%
2021/03/22	0	0.00	1	69.90	69.20	-1	4,593	-0.02%
2021/03/19	4	70.08	1	70.30	70.30	3	4,561	0.07%
2021/03/18	0	0.00	2	69.20	69.60	-2	4,500	-0.04%
2021/03/17	6	69.43	8	69.11	68.70	-2	4,478	-0.04%
2021/03/16	7	67.93	5	68.26	68.40	2	4,412	0.05%
2021/03/15	3	67.83	2	68.15	67.80	1	4,375	0.02%
2021/03/12	2	67.10	0	0.00	67.00	2	4,313	0.05%
2021/03/11	1	67.90	2	68.55	68.10	-1	4,271	-0.02%
2021/03/10	3	66.50	1	67.10	67.30	2	4,210	0.05%
2021/03/09	5	65.68	1	65.50	65.70	4	4,134	0.10%
2021/03/05	1	67.40	0	0.00	67.40	1	3,958	0.03%
2021/03/04	13	69.02	0	0.00	68.10	13	3,866	0.34%
2021/03/03	6	70.32	1	71.00	69.90	5	3,822	0.13%
2021/03/02	19	73.79	6	75.43	72.80	13	3,705	0.35%
2021/02/26	1	70.50	1	70.60	71.00	0	3,563	0.00%
2021/02/25	2	70.50	0	0.00	70.80	2	3,554	0.06%
2021/02/24	2	71.60	1	73.60	71.20	1	3,480	0.03%
2021/02/23	0	0.00	1	74.20	73.50	-1	3,407	-0.03%
2021/02/22	2	74.05	10	74.00	74.50	-8	3,360	-0.24%
2021/02/19	0	0.00	1	73.70	74.00	-1	3,311	-0.03%
2021/02/18	24	74.12	11	74.59	74.00	13	3,304	0.39%
2021/02/17	44	74.77	45	75.28	76.10	-1	3,145	-0.03%
2021/02/05	3	68.93	15	66.85	69.20	-12	3,029	-0.40%
2021/02/04	13	65.60	1	65.50	65.60	12	2,929	0.41%
2021/02/03	2	66.60	2	66.40	66.70	0	2,936	0.00%
2021/02/02	1	65.50	18	65.64	66.30	-17	2,939	-0.58%
2021/02/01	2	64.95	20	64.57	64.80	-18	2,914	-0.62%
2021/01/29	24	64.21	28	67.62	63.50	-4	2,870	-0.14%
2021/01/28	27	67.30	8	68.40	67.30	19	2,750	0.69%
2021/01/27	27	68.22	25	70.12	67.70	2	2,707	0.07%
2021/01/26	24	69.64	0	0.00	69.70	24	2,576	0.93%
2021/01/25	1	71.00	0	0.00	70.80	1	2,511	0.04%
2021/01/22	1	69.20	1	70.00	70.00	0	2,373	0.00%
2021/01/21	0	0.00	7.1	68.79	69.20	-7.1	2,284	-0.31%
2021/01/20	6	67.57	16	68.33	67.50	-10	2,110	-0.47%
2021/01/19	15	62.99	33.1	64.04	64.20	-18.1	1,799	-1.01%
2021/01/18	20	61.45	25	62.07	62.50	-5	1,639	-0.30%
2021/01/15	1	58.50	1	58.40	58.50	0	1,504	0.00%
2021/01/13	0	0.00	10	57.09	57.30	-10	1,442	-0.69%
2021/01/12	15	59.63	9	59.43	57.10	6	1,436	0.42%
2021/01/11	0	0.00	2	55.80	57.40	-2	1,354	-0.15%
2021/01/08	0	0.00	4	54.70	54.90	-4	1,318	-0.30%
2021/01/05	0	0.00	3	55.30	55.40	-3	1,308	-0.23%
2020/12/28	0	0.00	1	54.50	54.60	-1	1,297	-0.08%
2020/12/23	3	53.10	0	0.00	53.40	3	1,292	0.23%
2020/12/17	4	54.70	0	0.00	54.80	4	1,300	0.31%
2020/12/10	0	0.00	20	57.50	57.40	-20	1,261	-1.59%
2020/12/08	20	57.00	5	57.10	57.10	15	1,224	1.22%
2020/12/03	0	0.00	18	55.87	55.90	-18	1,263	-1.42%
2020/12/02	0	0.00	3	55.90	56.30	-3	1,273	-0.24%
2020/12/01	0	0.00	5	55.60	55.80	-5	1,277	-0.39%
2020/11/27	13	56.15	50.3	56.08	56.20	-37.3	1,291	-2.88%
2020/11/26	1	54.40	6	54.48	54.50	-5	1,257	-0.40%
2020/11/25	1	54.30	0	0.00	54.20	1	1,252	0.08%
2020/11/23	25	53.05	2	53.00	53.00	23	1,214	1.89%
2020/11/17	2	52.60	0.4	52.30	52.50	1.6	1,419	0.11%
2020/11/16	0	0.00	1.1	52.19	52.40	-1.1	1,416	-0.08%
2020/11/11	0	0.00	2	51.55	51.80	-2	1,397	-0.14%
2020/11/10	20	50.90	2	50.80	51.40	18	1,387	1.30%
2020/11/09	5	50.50	0	0.00	50.60	5	1,365	0.37%
2020/11/03	0	0.00	2	49.75	49.65	-2	1,405	-0.14%
2020/10/26	1	52.20	5	51.74	50.90	-4	1,464	-0.27%
2020/10/23	0	0.00	2	50.70	50.50	-2	1,423	-0.14%
2020/10/21	1	50.10	0	0.00	50.10	1	1,446	0.07%
2020/10/20	5	50.60	0	0.00	50.60	5	1,455	0.34%
2020/10/19	0	0.00	1	50.50	49.90	-1	1,459	-0.07%
2020/10/15	3	50.10	0	0.00	50.30	3	1,570	0.19%
2020/10/13	1	49.80	0	0.00	49.80	1	1,588	0.06%
2020/10/12	5	49.95	0	0.00	50.70	5	1,591	0.31%
2020/10/08	10	50.70	0	0.00	51.00	10	1,591	0.63%
2020/09/29	12	49.43	6	49.95	48.80	6	1,700	0.35%
2020/09/24	5	49.29	0	0.00	49.05	5	1,754	0.28%
2020/09/22	0	0.00	1	50.70	50.10	-1	1,748	-0.06%
2020/09/18	4	51.85	0	0.00	51.90	4	1,738	0.23%
2020/09/17	0	0.00	3	52.30	51.90	-3	1,731	-0.17%
2020/09/10	3	51.10	0	0.00	51.30	3	1,690	0.18%
2020/09/09	3	50.70	0	0.00	51.60	3	1,671	0.18%
2020/09/07	0	0.00	1	52.10	51.30	-1	1,606	-0.06%
2020/09/04	1	50.60	0	0.00	51.30	1	1,596	0.06%
2020/09/03	1	52.00	0	0.00	52.00	1	1,585	0.06%
2020/09/02	12	51.01	0	0.00	50.80	12	1,514	0.79%
2020/08/31	5	50.50	0	0.00	50.20	5	1,495	0.33%
2020/08/24	2	53.80	0	0.00	52.80	2	1,355	0.15%
2020/08/18	0	0.00	1	53.00	52.50	-1	1,146	-0.09%
2020/08/10	0	0.00	1	53.00	53.00	-1	1,115	-0.09%
2020/08/07	0	0.00	20	52.20	52.60	-20	1,103	-1.81%
2020/07/23	1	52.00	0	0.00	52.00	1	961	0.10%
2020/07/21	20	51.60	1.6	52.07	52.40	18.4	887	2.07%
2020/07/14	0	0.00	3	49.20	49.65	-3	786	-0.38%
2020/07/02	0	0.00	2	46.75	47.00	-2	613	-0.33%
2020/06/22	3	46.00	12	46.00	45.95	-9	676	-1.33%
2020/06/15	0	0.00	5	45.00	45.15	-5	732	-0.68%
2020/06/12	2	45.10	0	0.00	45.25	2	739	0.27%
2020/06/10	1	46.60	0	0.00	46.20	1	767	0.13%
2020/05/29	0	0.00	1	45.25	45.00	-1	832	-0.12%
2020/05/12	0	0.00	11	45.20	45.10	-11	880	-1.25%
2020/05/11	11	46.14	0	0.00	45.60	11	879	1.25%
2020/04/30	0	0.00	4	45.40	45.50	-4	868	-0.46%
2020/04/17	1	42.95	0	0.00	42.85	1	884	0.11%
2020/04/16	1	42.60	6	42.80	42.60	-5	877	-0.57%
2020/04/15	6	42.65	0	0.00	42.60	6	872	0.69%
2020/04/14	0	0.00	20	41.85	42.10	-20	864	-2.31%
2020/04/09	0	0.00	1	41.00	41.00	-1	872	-0.11%
2020/04/07	0	0.00	1	40.90	40.80	-1	859	-0.12%
2020/04/06	0	0.00	33	40.03	40.40	-33	853	-3.87%
2020/03/31	0	0.00	0.1	42.25	42.00	-0.1	838	-0.02%
2020/03/30	0	0.00	0.1	39.65	39.65	-0.1	811	-0.02%
2020/03/23	2.1	34.57	0	0.00	34.80	2.1	792	0.27%
2020/03/20	20	36.30	0	0.00	35.80	20	802	2.49%
2020/03/19	4	35.28	0	0.00	35.00	4	833	0.48%
2020/03/18	7	38.79	0	0.00	38.50	7	818	0.86%
2020/03/17	5.1	38.51	0	0.00	38.90	5.1	815	0.63%
2020/03/13	20	39.75	0	0.00	42.40	20	802	2.49%
2020/03/12	10	43.50	0	0.00	44.00	10	771	1.30%
2020/03/10	0	0.00	1	45.25	45.55	-1	750	-0.13%
2020/02/25	0	0.00	15	47.00	47.60	-15	710	-2.11%
2020/02/21	0	0.00	4	48.35	48.25	-4	723	-0.55%
2020/02/18	0	0.00	1	48.65	48.60	-1	743	-0.13%
2020/02/14	0	0.00	14	48.04	48.15	-14	736	-1.90%
2020/02/13	2	47.70	1	47.45	47.60	1	735	0.14%
2020/02/12	3	47.00	2	47.18	47.15	1	760	0.13%
2020/02/10	0	0.00	30	46.60	46.90	-30	1,090	-2.75%
2020/02/07	0	0.00	10	46.80	47.30	-10	1,095	-0.91%
2020/02/03	0	0.00	30	46.00	46.65	-30	1,085	-2.76%
2020/01/31	0	0.00	1	46.25	46.90	-1	1,079	-0.09%
2020/01/30	0	0.00	2	45.75	46.10	-2	1,075	-0.19%
2020/01/16	0	0.00	1	48.20	48.20	-1	1,047	-0.10%
2020/01/15	3	48.22	0	0.00	48.20	3	1,054	0.28%
2020/01/14	0	0.00	5	48.10	48.20	-5	1,041	-0.48%
2020/01/13	0	0.00	1	47.15	47.75	-1	1,029	-0.10%
2020/01/09	0	0.00	51	47.00	46.75	-51	1,034	-4.93%
2020/01/08	0	0.00	4	46.69	46.45	-4	1,033	-0.39%
2020/01/02	0	0.00	1	47.60	47.55	-1	1,015	-0.10%
2019/12/26	5	47.70	0	0.00	47.70	5	1,009	0.50%
2019/12/24	5	47.05	4	47.55	47.70	1	1,009	0.10%
2019/12/23	0	0.00	1	47.75	47.90	-1	999	-0.10%
2019/12/20	10	47.63	0	0.00	48.00	10	998	1.00%
2019/12/18	0	0.00	6	47.95	48.00	-6	1,005	-0.60%
2019/12/17	0	0.00	10	47.65	47.95	-10	1,014	-0.99%
2019/12/16	16	47.27	0	0.00	48.00	16	997	1.60%
2019/12/13	0	0.00	5	46.75	46.80	-5	949	-0.53%
2019/12/12	1	46.90	0	0.00	46.80	1	933	0.11%
2019/12/11	0	0.00	1	46.80	46.80	-1	920	-0.11%
2019/12/09	0	0.00	7	45.89	46.00	-7	891	-0.79%
2019/12/02	1	44.85	0	0.00	45.00	1	873	0.11%
2019/11/29	0	0.00	4	45.88	45.95	-4	864	-0.46%
2019/11/28	0	0.00	3	46.20	46.10	-3	856	-0.35%
2019/11/26	0	0.00	5	45.60	45.60	-5	843	-0.59%
2019/11/25	2	45.63	20	45.50	45.60	-18	841	-2.14%
2019/11/21	2	45.90	0	0.00	45.90	2	864	0.23%
2019/11/19	3	45.62	2	45.60	45.55	1	854	0.12%
2019/11/18	0	0.00	1	45.55	45.50	-1	854	-0.12%
2019/11/15	0	0.00	2	45.20	45.20	-2	847	-0.24%
2019/11/14	2	44.65	0	0.00	44.80	2	839	0.24%
2019/11/13	3	45.00	0	0.00	45.00	3	838	0.36%
2019/11/12	1	44.35	1	44.80	44.80	0	834	0.00%
2019/11/11	3	44.72	2	44.90	44.40	1	823	0.12%
2019/11/08	23	45.10	94	45.55	45.30	-71	798	-8.89%
2019/11/07	121	46.70	22	47.22	46.40	99	744	13.29%	大買/
2019/11/04	0	0.00	2	42.65	42.70	-2	467	-0.43%
2019/10/29	0	0.00	1	42.85	42.85	-1	480	-0.21%
2019/10/22	1	42.70	0	0.00	42.65	1	510	0.20%
2019/10/04	1	42.55	0	0.00	42.50	1	539	0.19%
2019/10/01	0	0.00	0.1	42.85	42.80	-0.1	541	-0.01%
2019/09/23	1	43.55	0	0.00	43.50	1	539	0.19%
2019/09/03	1	41.65	0	0.00	41.65	1	563	0.18%
2019/08/27	2	40.75	0	0.00	41.00	2	559	0.36%
2019/08/02	0	0.00	2	43.60	44.25	-2	508	-0.39%
2019/07/30	0	0.00	1	44.70	44.75	-1	511	-0.20%
2019/07/25	0	0.00	2	45.40	45.60	-2	510	-0.39%
2019/07/23	0	0.00	1	45.00	44.70	-1	489	-0.20%
2019/07/22	0	0.00	2	44.50	44.65	-2	483	-0.41%
2019/07/16	0	0.00	25	43.81	43.80	-25	510	-4.90%
2019/07/11	0	0.00	10	43.25	43.30	-10	524	-1.91%
2019/07/05	0	0.00	1	42.60	42.80	-1	571	-0.18%
2019/07/01	0	0.00	3	43.15	43.05	-3	593	-0.51%
2019/06/27	0	0.00	7	42.85	42.80	-7	596	-1.17%
2019/06/24	1	42.15	0	0.00	42.70	1	599	0.17%
2019/06/20	0	0.00	1	41.10	41.10	-1	590	-0.17%
2019/06/19	15	41.10	0	0.00	41.20	15	588	2.55%
2019/06/18	2	40.63	1	40.85	40.80	1	585	0.17%
2019/06/17	1	41.00	1	41.15	41.00	0	583	0.00%
2019/06/11	0	0.00	1	41.70	41.90	-1	640	-0.16%
2019/06/06	0	0.00	0.2	41.40	41.30	-0.2	663	-0.04%
2019/05/31	10	41.20	0	0.00	41.35	10	713	1.40%
2019/05/21	3	40.90	0	0.00	40.80	3	781	0.38%
2019/05/13	0	0.00	2	40.70	41.35	-2	787	-0.25%
2019/05/10	3	41.50	0	0.00	41.50	3	781	0.38%
2019/05/09	2	41.45	0	0.00	41.35	2	783	0.26%
2019/05/08	3	42.00	0	0.00	41.90	3	779	0.39%
2019/05/07	7	42.41	0	0.00	42.35	7	778	0.90%
2019/05/06	1	42.60	0	0.00	42.30	1	780	0.13%
2019/05/03	1	43.15	0	0.00	43.55	1	766	0.13%
2019/04/25	3	43.78	0	0.00	44.20	3	775	0.39%
2019/04/24	1	43.90	0	0.00	43.85	1	768	0.13%
2019/04/17	2	42.25	2	42.40	42.35	0	723	0.00%
2019/04/10	1	42.25	0	0.00	42.25	1	679	0.15%
2019/03/29	1	42.50	0	0.00	42.50	1	681	0.15%
2019/03/27	1	42.55	0	0.00	42.55	1	680	0.15%
2019/03/26	0	0.00	7	42.65	42.60	-7	690	-1.01%
2019/03/15	1	41.40	0	0.00	41.40	1	685	0.15%
2019/03/14	1	41.90	0	0.00	41.75	1	665	0.15%
2019/03/13	1	42.10	0	0.00	42.25	1	644	0.16%
2019/03/07	5	43.03	0	0.00	42.80	5	617	0.81%
2019/02/25	0	0.00	1	42.50	42.60	-1	540	-0.18%
2019/02/13	2	40.90	0	0.00	41.00	2	507	0.39%
2018/12/28	0	0.00	9	41.83	42.95	-9	642	-1.40%
2018/12/21	2	38.10	0	0.00	38.10	2	645	0.31%
2018/12/12	7	40.15	0	0.00	40.20	7	611	1.15%
2018/11/16	0	0.00	1	41.25	41.70	-1	629	-0.16%
2018/11/08	0	0.00	2	41.30	41.30	-2	649	-0.31%
2018/10/24	2	40.65	0	0.00	40.70	2	624	0.32%
2018/10/19	1	42.05	0	0.00	42.95	1	620	0.16%
2018/10/11	3	43.95	0	0.00	44.00	3	616	0.49%
2018/10/09	2	46.13	0	0.00	47.15	2	601	0.33%
2018/09/26	5	50.30	0	0.00	50.30	5	548	0.91%
2018/09/20	6	50.00	0	0.00	50.20	6	544	1.10%
2018/09/17	5	50.00	0	0.00	50.30	5	549	0.91%
2018/09/07	3	50.90	0	0.00	51.10	3	563	0.53%
2018/08/27	0	0.00	5	50.00	50.30	-5	562	-0.89%
2018/08/24	1	50.20	20	50.10	50.20	-19	561	-3.39%
2018/08/16	1	53.30	0	0.00	53.50	1	525	0.19%
2018/08/15	2	53.40	0	0.00	53.70	2	524	0.38%
2018/08/02	50	53.40	0	0.00	53.50	50	510	9.80%
2018/07/27	1	53.40	0	0.00	53.40	1	493	0.20%
2018/07/26	0	0.00	25	53.24	53.40	-25	487	-5.13%
2018/07/25	0	0.00	2	53.20	52.80	-2	483	-0.41%
2018/07/23	10	52.40	0	0.00	52.40	10	460	2.17%
2018/07/20	25	52.24	0	0.00	52.50	25	465	5.37%
2018/07/18	1	52.20	0	0.00	52.50	1	472	0.21%
2018/07/17	0	0.00	1	52.50	52.50	-1	465	-0.21%
2018/07/16	0	0.00	0.4	52.50	52.50	-0.4	459	-0.09%
2018/07/13	0	0.00	1	52.50	52.50	-1	459	-0.22%
2018/07/11	5	52.40	0	0.00	52.10	5	460	1.09%
2018/07/04	6	53.42	0	0.00	54.10	6	465	1.29%
2018/07/02	50	54.20	0	0.00	54.30	50	474	10.55%
2018/06/27	10	54.18	0	0.00	54.40	10	508	1.97%
2018/06/19	20	54.10	0	0.00	54.40	20	500	3.99%
2018/06/13	2	54.30	0	0.00	54.30	2	502	0.40%
2018/06/12	0	0.00	1	54.70	54.50	-1	512	-0.20%
2018/06/07	0	0.00	1	54.30	54.20	-1	524	-0.19%
2018/06/04	1	53.80	0	0.00	53.90	1	521	0.19%
2018/05/16	1	53.50	0	0.00	53.70	1	593	0.17%
2018/05/11	5	53.70	0	0.00	53.70	5	657	0.76%
2018/05/04	7	52.57	0	0.00	52.80	7	756	0.93%
2018/05/02	0	0.00	2	53.50	53.50	-2	744	-0.27%
2018/04/26	0	0.00	3	54.20	53.20	-3	762	-0.39%
2018/04/13	1	56.70	0	0.00	56.90	1	818	0.12%
2018/04/10	1	56.40	0	0.00	56.40	1	812	0.12%
2018/03/31	0	0.00	1	56.40	57.30	-1	788	-0.13%
2018/03/23	10	56.20	0	0.00	56.40	10	766	1.30%
2018/03/21	1	56.70	0	0.00	56.80	1	775	0.13%
2018/03/15	0	0.00	1	57.20	57.20	-1	754	-0.13%
2018/03/09	0	0.00	12	57.40	57.30	-12	748	-1.60%
2018/03/02	1	56.50	0	0.00	57.00	1	752	0.13%
2018/03/01	0	0.00	39	57.40	57.40	-39	749	-5.20%
2018/02/26	0	0.00	1	56.00	55.90	-1	718	-0.14%
2018/02/12	0	0.00	1	55.00	54.50	-1	709	-0.14%
2018/02/09	50	52.66	0	0.00	54.50	50	705	7.09%
2018/02/06	2	53.50	0	0.00	54.20	2	691	0.29%
2018/01/29	0	0.00	2	55.00	55.10	-2	596	-0.34%
2018/01/25	2	54.40	0	0.00	54.70	2	638	0.31%
2018/01/24	5	54.40	26	54.50	54.70	-21	638	-3.29%
2018/01/22	1	54.60	0	0.00	54.60	1	654	0.15%
2018/01/19	0	0.00	3	53.50	53.90	-3	680	-0.44%
2018/01/11	0	0.00	2	52.60	52.70	-2	824	-0.24%
2018/01/02	0	0.00	7	52.21	52.40	-7	1,026	-0.68%