奇力新 (2456)-富邦-左營券商分點個股進出

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

奇力新

(2456)

股價
94.6
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市被動元件
856人加入追蹤

立即追蹤
本地時間:14:35

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

奇力新 (2456)籌碼相關－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2021/12/27	0	0.00	3	94.41	95.20	-3	1,153	-0.26%
2021/12/24	0	0.00	1	94.80	93.40	-1	1,178	-0.08%
2021/12/23	0	0.00	5	93.52	94.00	-5	1,176	-0.43%
2021/12/22	3	92.00	0	0.00	92.80	3	1,198	0.25%
2021/12/17	1	88.60	0	0.00	88.10	1	1,217	0.08%
2021/12/15	10	89.60	0	0.00	89.40	10	1,222	0.82%
2021/12/09	0	0.00	5	89.50	89.60	-5	1,262	-0.40%
2021/12/07	5	90.30	0	0.00	90.30	5	1,279	0.39%
2021/12/03	0	0.00	5	92.90	93.00	-5	1,295	-0.39%
2021/12/01	5	91.54	0	0.00	91.80	5	1,294	0.39%
2021/11/30	1	91.50	2	91.00	90.50	-1	1,291	-0.08%
2021/11/29	1	90.10	0	0.00	90.70	1	1,302	0.08%
2021/11/26	0	0.00	1	89.80	89.50	-1	1,315	-0.08%
2021/11/25	0	0.00	5	92.20	92.40	-5	1,332	-0.38%
2021/11/24	1	92.20	1	91.70	91.80	0	1,335	0.00%
2021/11/22	0	0.00	2	90.80	91.40	-2	1,421	-0.14%
2021/11/19	0	0.00	3	89.27	90.40	-3	1,425	-0.21%
2021/11/18	1	89.40	1	89.40	89.20	0	1,441	0.00%
2021/11/17	8	87.98	0.2	88.00	88.20	7.8	1,483	0.53%
2021/11/11	0.2	84.40	0	0.00	84.10	0.2	1,700	0.01%
2021/11/08	0	0.00	5	82.94	83.00	-5	1,810	-0.28%
2021/11/04	1	84.30	0	84.60	83.50	1	1,851	0.05%
2021/11/03	2.1	83.05	0	0.00	83.10	2.1	1,848	0.11%
2021/11/02	0	0.00	1	84.60	81.30	-1	1,826	-0.05%
2021/11/01	4	85.10	0	0.00	85.10	4	1,807	0.22%
2021/10/28	1	85.51	1	86.90	87.00	0	1,865	0.00%
2021/10/27	0	0.00	4	84.50	84.50	-4	1,839	-0.22%
2021/10/21	1	83.80	0	0.00	82.20	1	1,974	0.05%
2021/10/20	4	83.40	0	0.00	83.40	4	2,001	0.20%
2021/10/15	0	0.00	1	81.50	81.60	-1	2,156	-0.05%
2021/10/06	1	80.00	0	0.00	79.10	1	2,512	0.04%
2021/09/30	1	85.40	0	0.00	86.20	1	3,103	0.03%
2021/09/29	1	85.00	0	0.00	85.20	1	3,449	0.03%
2021/09/28	1	87.50	0	0.00	87.80	1	3,522	0.03%
2021/09/24	0	90.50	0	0.00	90.50	0	3,945	0.00%
2021/09/15	1	90.30	0	0.00	90.20	1	4,117	0.02%
2021/09/14	1	93.90	0	0.00	92.50	1	4,128	0.02%
2021/09/09	0	0.00	1	91.50	91.60	-1	4,280	-0.02%
2021/09/03	0	0.00	1	93.10	92.70	-1	4,333	-0.02%
2021/09/02	1	92.20	1	93.30	92.20	0	4,356	0.00%
2021/09/01	2	93.80	0	0.00	93.90	2	4,341	0.05%
2021/08/31	0	0.00	0.1	91.50	91.80	-0.1	4,333	0.00%
2021/08/27	1	91.00	69	93.25	93.10	-68	4,315	-1.58%
2021/08/26	69	90.42	0	0.00	90.70	69	4,287	1.61%
2021/08/25	1	88.80	0	0.00	90.50	1	4,257	0.02%
2021/08/23	1	85.50	1	86.30	86.70	0	4,306	0.00%
2021/08/20	0	0.00	3	86.23	85.60	-3	4,293	-0.07%
2021/08/19	1	88.80	1	87.80	87.40	0	4,325	0.00%
2021/08/18	1	89.70	0	0.00	94.90	1	4,293	0.02%
2021/08/16	10	95.00	0	0.00	94.50	10	4,249	0.24%
2021/08/13	1.1	97.00	0	0.00	96.40	1.1	4,223	0.02%
2021/08/11	1	101.50	0	0.00	102.50	1	4,235	0.02%
2021/08/10	1	102.50	0	0.00	102.50	1	4,285	0.02%
2021/08/06	1	106.50	0.1	107.50	107.00	0.9	4,417	0.02%
2021/08/05	0	0.00	0.1	107.50	107.00	-0.1	4,537	0.00%
2021/08/04	0	107.00	0	0.00	107.00	0	4,625	0.00%
2021/08/03	0	108.00	0	0.00	108.00	0	4,624	0.00%
2021/07/30	0	0.00	10	107.50	107.00	-10	4,769	-0.21%
2021/07/29	1	108.51	1	109.50	110.00	0	4,782	0.00%
2021/07/28	0	0.00	5	108.00	109.00	-5	4,868	-0.10%
2021/07/26	0	0.00	0	116.50	115.00	0	4,967	0.00%
2021/07/23	2	114.00	1	115.00	113.50	1	5,071	0.02%
2021/07/22	0	0.00	3	114.17	114.00	-3	5,138	-0.06%
2021/07/21	1	111.51	2	112.75	112.50	-1	5,108	-0.02%
2021/07/20	2.1	111.05	0	0.00	110.50	2.1	5,121	0.04%
2021/07/19	1	111.02	2.3	110.13	113.50	-1.3	5,171	-0.02%
2021/07/16	2	112.75	8.1	113.12	112.50	-6.1	5,111	-0.12%
2021/07/15	0	115.97	0	0.00	115.50	0	5,135	0.00%
2021/07/14	0	114.00	0	0.00	114.50	0	5,138	0.00%
2021/07/13	2.4	115.50	1.3	117.54	114.50	1.1	5,129	0.02%
2021/07/12	7	116.43	5.1	116.59	116.00	1.9	5,029	0.04%
2021/07/09	1	115.00	1	115.50	115.50	0	5,043	0.00%
2021/07/08	7.1	117.27	6	118.25	116.00	1.1	5,038	0.02%
2021/07/07	8.2	117.80	31.2	118.11	117.00	-22.9	4,958	-0.46%
2021/07/06	4	114.99	26	111.48	115.00	-22	4,645	-0.47%
2021/07/05	2	108.50	2	108.25	108.50	0	4,459	0.00%
2021/07/02	12.2	106.69	3.1	105.53	106.00	9.1	4,402	0.21%
2021/07/01	2	110.25	41	108.99	106.00	-39	4,355	-0.90%
2021/06/29	12	102.42	11	101.14	101.00	1	4,001	0.02%
2021/06/28	1	100.00	0	0.00	101.00	1	3,984	0.03%
2021/06/25	0	100.50	0	0.00	100.50	0	4,033	0.00%
2021/06/24	0	100.00	0	0.00	100.50	0	4,080	0.00%
2021/06/23	14	99.31	14	100.50	100.50	0	4,111	0.00%
2021/06/22	0	97.90	0	98.71	98.50	0	4,158	0.00%
2021/06/21	3	97.21	2	97.80	97.70	1	4,312	0.02%
2021/06/18	1	101.50	0	0.00	100.00	1	4,317	0.02%
2021/06/17	1	102.47	12.1	101.05	101.50	-11.1	4,301	-0.26%
2021/06/16	1	99.20	2	98.60	98.00	-1	4,247	-0.02%
2021/06/15	8	97.23	7	98.90	98.90	1	4,262	0.02%
2021/06/10	0	0.00	2	97.00	97.40	-2	4,304	-0.05%
2021/06/09	12	97.44	10	95.30	95.30	2	4,325	0.05%
2021/06/08	0.1	97.70	6	97.50	97.50	-5.9	4,392	-0.13%
2021/06/07	2	94.80	0	97.30	97.00	2	4,478	0.04%
2021/06/03	25	98.86	25	98.44	98.50	0	4,506	0.00%
2021/06/02	17	99.82	10	99.49	98.60	7	4,555	0.15%
2021/06/01	0	0.00	12	99.73	100.50	-12	4,593	-0.26%
2021/05/31	2	100.00	12	99.90	99.60	-10	4,635	-0.22%
2021/05/28	21	99.98	16	99.10	99.00	5	4,651	0.11%
2021/05/27	10.1	98.46	5	98.48	99.00	5.1	4,719	0.11%
2021/05/26	15	97.74	4	98.43	98.60	11	4,916	0.22%
2021/05/25	10	93.80	10	94.50	94.50	0	4,945	0.00%
2021/05/24	1	91.40	14.1	92.81	92.80	-13.1	4,945	-0.26%
2021/05/21	2	94.90	0	0.00	92.30	2	5,008	0.04%
2021/05/20	0	0.00	3	91.77	91.00	-3	5,163	-0.06%
2021/05/18	2	91.30	11.1	89.72	91.30	-9.1	5,223	-0.17%
2021/05/17	15.2	87.63	6	86.78	86.30	9.2	5,293	0.17%
2021/05/14	10	93.00	12	92.17	91.40	-2	5,255	-0.04%
2021/05/13	2	89.50	40	87.46	90.80	-38	5,228	-0.73%
2021/05/12	2	92.00	1	95.20	91.00	1	5,184	0.02%
2021/05/11	7	97.96	9	98.39	96.10	-2	5,088	-0.04%
2021/05/10	3	102.00	4	103.63	102.00	-1	5,038	-0.02%
2021/05/07	7	104.14	7	103.79	104.50	0	5,057	0.00%
2021/05/06	5	100.20	0	0.00	100.00	5	5,041	0.10%
2021/05/05	1	102.00	2	102.50	100.50	-1	5,084	-0.02%
2021/05/04	31	103.43	21	102.21	102.00	10	5,118	0.20%
2021/05/03	12	106.75	10	108.00	106.00	2	5,135	0.04%
2021/04/29	3	111.33	9.1	110.83	111.00	-6.1	5,129	-0.12%
2021/04/28	5	111.10	10	110.80	111.50	-5	5,163	-0.10%
2021/04/27	0	0.00	3	109.16	109.50	-3	5,149	-0.06%
2021/04/26	0	0.00	10	107.00	107.00	-10	5,094	-0.20%
2021/04/23	0.2	106.00	6	106.00	106.00	-5.8	5,132	-0.11%
2021/04/22	5	104.40	2	104.50	104.00	3	5,224	0.06%
2021/04/21	5	108.00	5	107.70	108.50	0	5,270	0.00%
2021/04/20	1	106.50	2	108.25	108.50	-1	5,325	-0.02%
2021/04/19	11.1	106.14	2	106.75	106.50	9.1	5,362	0.17%
2021/04/16	1	104.50	1	105.00	105.00	0	5,447	0.00%
2021/04/14	11	104.64	0	0.00	105.00	11	5,958	0.18%
2021/04/13	6	107.42	0	0.00	107.00	6	6,019	0.10%
2021/04/12	4	109.38	5	110.90	109.00	-1	6,051	-0.02%
2021/04/09	12	113.17	7	112.64	111.50	5	6,101	0.08%
2021/04/08	11	112.23	11	112.55	113.00	0	6,111	0.00%
2021/04/07	4	110.50	6	110.50	110.50	-2	6,082	-0.03%
2021/04/06	0	0.00	3	109.33	109.50	-3	6,225	-0.05%
2021/04/01	2	108.00	2	108.50	108.00	0	6,394	0.00%
2021/03/31	2	108.00	2	107.75	108.00	0	6,575	0.00%
2021/03/30	6	110.00	0	0.00	109.00	6	6,948	0.09%
2021/03/29	6	111.58	5	110.90	110.50	1	6,951	0.01%
2021/03/26	2	111.50	5	110.90	110.50	-3	6,967	-0.04%
2021/03/25	18	111.69	15	110.77	110.50	3	7,002	0.04%
2021/03/24	10	110.45	9.1	110.61	110.00	1	6,977	0.01%
2021/03/23	0	0.00	1	109.00	108.00	-1	6,930	-0.01%
2021/03/22	10	107.70	0	0.00	108.00	10	6,966	0.14%
2021/03/19	11	106.91	12	107.54	107.50	-1	7,130	-0.01%
2021/03/18	6	106.58	1	106.50	106.50	5	7,219	0.07%
2021/03/17	2	107.00	1	108.00	107.00	1	7,389	0.01%
2021/03/16	0	108.00	1	107.00	107.50	-1	7,566	-0.01%
2021/03/15	0	0.00	12	105.50	105.00	-12	7,919	-0.15%
2021/03/12	11	106.55	10	107.30	106.00	1	7,978	0.01%
2021/03/11	17	107.24	20	107.83	108.50	-3	8,021	-0.04%
2021/03/10	0	0.00	2.1	104.52	105.00	-2.1	8,023	-0.03%
2021/03/09	3	103.50	6	103.83	104.50	-3	8,277	-0.04%
2021/03/08	9	104.56	8	105.25	104.00	1	8,328	0.01%
2021/03/05	8	107.63	5	107.60	107.00	3	8,409	0.04%
2021/03/04	12	109.96	10	109.90	110.00	2	8,558	0.02%
2021/03/03	3	109.00	3	108.83	109.00	0	8,606	0.00%
2021/03/02	6	110.08	13	112.54	109.00	-7	8,712	-0.08%
2021/02/26	22.1	111.48	20	112.13	112.00	2.1	8,843	0.02%
2021/02/25	32	109.09	21	110.05	111.00	11	8,918	0.12%
2021/02/24	2	107.75	3	106.83	106.50	-1	9,122	-0.01%
2021/02/23	1	106.00	0	0.00	108.50	1	9,955	0.01%
2021/02/22	8	107.25	3	108.83	107.50	5	10,198	0.05%
2021/02/19	5	104.10	0	0.00	105.50	5	10,171	0.05%
2021/02/18	3	106.00	5	105.90	106.50	-2	10,226	-0.02%
2021/02/17	15	105.40	3	106.83	107.00	12	10,285	0.12%
2021/02/05	4	103.50	24	102.50	102.50	-20	10,297	-0.19%
2021/02/03	2.6	102.96	3	103.67	103.50	-0.4	10,590	0.00%
2021/02/02	2	103.00	3	102.83	103.00	-1	11,006	-0.01%
2021/02/01	7	99.21	2	102.50	102.50	5	11,108	0.05%
2021/01/29	8	102.69	5	103.90	101.00	3	11,271	0.03%
2021/01/28	0	0.00	9	102.56	104.00	-9	11,430	-0.08%
2021/01/27	17	102.53	14	102.07	102.00	3	12,018	0.02%
2021/01/26	12	106.13	13	104.15	103.50	-1	12,695	-0.01%
2021/01/25	17	107.32	5	108.20	106.50	12	12,997	0.09%
2021/01/22	16	104.28	5	105.40	106.00	11	13,249	0.08%
2021/01/21	14	103.93	9	103.33	103.00	5	13,221	0.04%
2021/01/20	6	107.08	10	104.65	104.00	-4	13,178	-0.03%
2021/01/19	6	110.08	7	109.29	109.00	-1	13,098	-0.01%
2021/01/18	8	108.56	6	108.92	109.00	2	13,136	0.02%
2021/01/15	12	113.63	17	110.71	110.50	-5	13,113	-0.04%
2021/01/14	12	112.63	8.1	112.95	115.00	4	13,055	0.03%
2021/01/13	3	110.83	2	112.25	112.00	1	12,993	0.01%
2021/01/12	7.1	110.50	9	109.11	109.00	-1.9	13,043	-0.01%
2021/01/11	11	112.68	9	112.45	112.50	2	13,212	0.02%
2021/01/08	24.1	113.77	7	115.29	113.50	17.1	13,309	0.13%
2021/01/07	6	110.00	7	113.36	114.00	-1	13,039	-0.01%
2021/01/06	7	110.79	9	109.67	107.50	-2	12,817	-0.02%
2021/01/05	9	110.22	6	110.83	111.00	3	12,730	0.02%
2021/01/04	4	111.50	9.1	110.74	110.50	-5.1	12,677	-0.04%
2020/12/31	11	112.59	9	112.00	112.00	2	12,604	0.02%
2020/12/30	6	113.00	7	113.86	115.00	-1	12,529	-0.01%
2020/12/29	19	111.66	8	112.75	112.50	11	12,437	0.09%
2020/12/28	10	110.45	9	110.06	109.00	1	12,331	0.01%
2020/12/25	25	115.06	8	114.00	113.50	17	12,204	0.14%
2020/12/24	33	121.93	33	121.05	118.00	0	12,139	0.00%
2020/12/23	22	119.32	8	120.19	120.00	14	11,738	0.12%
2020/12/22	5	118.01	11.5	118.97	117.50	-6.5	11,727	-0.06%
2020/12/21	19	117.61	10	117.15	118.50	9	11,694	0.08%
2020/12/18	5	118.80	5	118.10	118.00	0	11,627	0.00%
2020/12/17	6	118.83	5	120.30	122.50	1	11,583	0.01%
2020/12/16	1	122.00	0	0.00	123.00	1	11,491	0.01%
2020/12/15	7	122.71	2	119.25	119.00	5	11,513	0.04%
2020/12/14	1	128.50	0	0.00	126.00	1	11,491	0.01%
2020/12/11	9	131.33	8	128.25	128.00	1	11,372	0.01%
2020/12/10	36	132.56	31	130.09	130.00	5	11,177	0.04%
2020/12/09	4.1	136.26	11	135.95	135.00	-6.9	10,988	-0.06%
2020/12/08	0	129.50	3	130.00	131.50	-3	10,610	-0.03%
2020/12/07	1	135.00	19.2	130.44	129.00	-18.2	10,528	-0.17%
2020/12/04	11	132.55	0	0.00	132.00	11	10,413	0.11%
2020/12/03	1	131.01	2	133.75	133.50	-1	10,358	-0.01%
2020/12/02	2	130.00	0	0.00	130.00	2	10,113	0.02%
2020/12/01	2	131.25	1	132.00	131.50	1	10,067	0.01%
2020/11/30	0	0.00	9	132.22	132.00	-9	9,959	-0.09%
2020/11/27	0	0.00	1.2	129.25	129.50	-1.2	9,780	-0.01%
2020/11/26	1	126.50	7.1	127.71	128.50	-6.1	9,773	-0.06%
2020/11/25	5	126.90	21.2	125.33	124.00	-16.2	9,665	-0.17%
2020/11/24	5.2	129.27	20.2	129.10	128.00	-15	9,477	-0.16%
2020/11/23	13	127.92	9	128.00	127.00	4	9,204	0.04%
2020/11/20	66.2	126.04	57.2	127.64	127.00	9	8,907	0.10%
2020/11/19	50	120.26	44	121.42	121.50	6	8,095	0.07%
2020/11/18	2	117.50	3	117.50	118.00	-1	7,862	-0.01%
2020/11/17	6	116.58	12	116.67	115.00	-6	7,796	-0.08%
2020/11/16	25	117.28	20	115.53	116.50	5	7,908	0.06%
2020/11/13	1	112.50	2	115.50	116.00	-1	7,924	-0.01%
2020/11/12	6	117.50	6	117.33	115.00	0	7,913	0.00%
2020/11/11	11	116.82	23.2	116.95	117.50	-12.2	7,911	-0.15%
2020/11/10	59	119.64	54	120.13	117.00	5	8,026	0.06%
2020/11/09	6	117.92	10.5	117.62	117.00	-4.5	7,697	-0.06%
2020/11/06	12.1	116.41	19.2	117.26	116.00	-7.1	7,722	-0.09%
2020/11/05	21	116.90	5.1	116.22	116.00	15.9	7,627	0.21%
2020/11/04	14	117.00	22	117.14	119.00	-8	7,513	-0.11%
2020/11/03	39.1	113.75	38	113.36	114.00	1.1	7,068	0.02%
2020/11/02	19	107.92	15	105.80	106.00	4	6,544	0.06%
2020/10/30	6	104.83	2	106.00	105.50	4	6,625	0.06%
2020/10/29	1	101.00	3	101.33	102.50	-2	6,372	-0.03%
2020/10/28	1	104.00	3	104.17	101.50	-2	6,527	-0.03%
2020/10/27	0	0.00	34	103.50	104.50	-34	6,519	-0.52%
2020/10/26	38	104.03	6.7	104.28	105.50	31.3	6,502	0.48%
2020/10/23	1	103.00	0	0.00	104.00	1	6,463	0.02%
2020/10/22	1	105.50	2	104.75	103.50	-1	6,496	-0.02%
2020/10/21	6	104.83	4	104.50	104.50	2	6,440	0.03%
2020/10/20	2	105.50	9	106.72	105.00	-7	6,435	-0.11%
2020/10/19	10	105.90	10	105.20	106.50	0	6,454	0.00%
2020/10/16	9	103.00	11	103.91	102.00	-2	6,273	-0.03%
2020/10/15	1	100.00	4	100.63	100.50	-3	6,085	-0.05%
2020/10/14	0	0.00	1	100.00	100.00	-1	6,054	-0.02%
2020/10/13	3	100.20	0	0.00	99.30	3	6,050	0.05%
2020/10/12	5	99.48	11	99.46	98.60	-6	6,019	-0.10%
2020/10/08	3	101.17	0	0.00	100.50	3	6,000	0.05%
2020/10/07	1	101.00	1	101.50	100.50	0	5,991	0.00%
2020/10/06	3	101.17	5	101.10	101.00	-2	5,986	-0.03%
2020/10/05	8	99.69	8	100.31	100.50	0	5,988	0.00%
2020/09/30	2	97.15	2	98.60	98.90	0	5,922	0.00%
2020/09/29	26	96.89	28	97.33	97.00	-2	5,857	-0.03%
2020/09/28	1	94.00	0	0.00	94.00	1	5,795	0.02%
2020/09/25	0	0.00	4	93.03	91.20	-4	5,859	-0.07%
2020/09/24	2	94.50	0	0.00	93.80	2	5,824	0.03%
2020/09/23	1	96.80	0	0.00	96.50	1	5,793	0.02%
2020/09/22	6	97.40	6	96.95	96.90	0	5,812	0.00%
2020/09/21	1	98.60	0	0.00	98.60	1	5,898	0.02%
2020/09/18	25	101.00	24	101.10	100.50	1	5,892	0.02%
2020/09/17	3	99.87	8	99.89	101.00	-5	5,808	-0.09%
2020/09/14	2	96.20	1	96.50	97.30	1	5,691	0.02%
2020/09/11	1	95.80	7	95.10	94.60	-6	5,691	-0.11%
2020/09/10	4	96.43	2	97.20	95.60	2	5,689	0.04%
2020/09/09	1	97.00	1	95.60	96.90	0	5,720	0.00%
2020/09/07	1	96.30	0	0.00	96.00	1	5,765	0.02%
2020/09/04	5	97.50	1	97.40	97.80	4	5,799	0.07%
2020/09/03	1	99.20	2	99.95	99.10	-1	5,800	-0.02%
2020/09/02	2	99.05	0	0.00	99.10	2	5,793	0.03%
2020/09/01	4	99.78	1.2	100.72	99.10	2.8	5,811	0.05%
2020/08/31	0	0.00	5	97.80	98.70	-5	5,770	-0.09%
2020/08/27	4	96.98	5	97.56	96.90	-1	5,868	-0.02%
2020/08/26	13	96.92	11	96.50	96.60	2	5,877	0.03%
2020/08/25	3	95.40	2	94.30	96.70	1	5,918	0.02%
2020/08/24	4	93.25	1	93.40	93.80	3	5,893	0.05%
2020/08/21	20	94.19	18	94.40	94.20	2	5,895	0.03%
2020/08/20	107	94.53	99	92.16	92.60	8	5,860	0.14%	大買/
2020/08/19	3	100.50	2	100.75	101.00	1	5,706	0.02%
2020/08/18	6	103.75	9	105.11	103.50	-3	5,636	-0.05%
2020/08/17	16	108.16	12	107.08	107.00	4	5,554	0.07%
2020/08/14	9	105.22	7	106.00	108.00	2	5,446	0.04%
2020/08/13	4	104.25	1	104.50	103.00	3	5,270	0.06%
2020/08/12	18	104.19	33	103.15	103.50	-15	5,212	-0.29%
2020/08/11	4	103.88	0	0.00	103.50	4	5,112	0.08%
2020/08/10	13	103.77	1	103.50	102.50	12	5,084	0.24%
2020/08/07	13	105.77	8.2	106.66	105.50	4.8	5,099	0.09%
2020/08/06	20	104.15	23	104.17	104.50	-3	4,968	-0.06%
2020/08/05	7	101.07	37	102.97	103.50	-30	4,818	-0.62%
2020/08/04	18	97.18	1	96.60	97.40	17	4,435	0.38%
2020/08/03	26	95.73	17	96.52	96.80	9	4,404	0.20%
2020/07/31	1	93.60	0	0.00	93.80	1	4,394	0.02%
2020/07/28	11	93.46	0	0.00	89.30	11	4,699	0.23%
2020/07/27	0	0.00	1	93.30	93.10	-1	4,824	-0.02%
2020/07/24	0	0.00	8	93.36	92.10	-8	4,861	-0.16%
2020/07/23	7	95.91	18	96.33	95.40	-11	4,983	-0.22%
2020/07/22	13	92.24	25	94.00	94.60	-12	5,042	-0.24%
2020/07/21	0	0.00	1	90.90	90.80	-1	5,043	-0.02%
2020/07/20	0	0.00	1	88.60	89.00	-1	5,114	-0.02%
2020/07/17	0	0.00	1	90.40	89.30	-1	5,260	-0.02%
2020/07/16	0	0.00	4	90.20	90.30	-4	5,337	-0.07%
2020/07/15	1	89.60	2	89.05	89.00	-1	5,396	-0.02%
2020/07/14	2	90.90	11	89.41	89.60	-9	5,582	-0.16%
2020/07/13	0	0.00	1	89.00	91.20	-1	5,721	-0.02%
2020/07/09	22	91.20	1	91.00	90.70	21	6,198	0.34%
2020/07/08	0	0.00	0	92.00	92.00	0	6,282	0.00%
2020/07/07	1	92.90	0	0.00	92.00	1	6,477	0.02%
2020/07/06	0	0.00	5	93.88	94.30	-5	6,708	-0.07%
2020/07/03	0	0.00	2	91.90	91.60	-2	6,951	-0.03%
2020/07/01	1	90.60	0	0.00	91.60	1	7,138	0.01%
2020/06/30	7	90.91	0	0.00	90.00	7	7,143	0.10%
2020/06/24	0	0.00	1	95.10	94.50	-1	7,076	-0.01%
2020/06/23	0.1	94.50	1	95.00	94.50	-0.9	7,154	-0.01%
2020/06/22	1	94.30	1	93.80	94.40	0	7,214	0.00%
2020/06/19	17	95.42	16	94.06	93.60	1	7,311	0.01%
2020/06/18	5	93.74	4	94.00	94.20	1	7,363	0.01%
2020/06/17	1	93.70	0	0.00	93.70	1	7,396	0.01%
2020/06/16	7	93.69	1	93.50	94.50	6	7,548	0.08%
2020/06/15	1	93.50	4	92.20	92.20	-3	7,674	-0.04%
2020/06/12	3	93.00	1	94.00	94.10	2	7,747	0.03%
2020/06/11	4.1	97.27	3	96.53	95.90	1.1	7,833	0.01%
2020/06/10	14	100.25	3	99.00	98.80	11	7,945	0.14%
2020/06/09	2	99.70	2	98.75	98.50	0	8,098	0.00%
2020/06/08	9	99.94	10	99.70	99.40	-1	8,231	-0.01%
2020/06/05	2	100.50	1	100.50	100.50	1	8,321	0.01%
2020/06/04	4	101.13	0	0.00	102.50	4	8,495	0.05%
2020/06/03	2	99.30	0	0.00	99.40	2	8,462	0.02%
2020/06/02	2	98.65	0	0.00	97.70	2	8,456	0.02%
2020/06/01	2	97.30	3	98.97	99.50	-1	8,487	-0.01%
2020/05/29	3	95.60	1	94.80	95.60	2	8,506	0.02%
2020/05/28	4	97.08	3	96.30	95.90	1	8,571	0.01%
2020/05/27	7	98.99	5	98.20	98.00	2	8,677	0.02%
2020/05/26	8	100.73	5	98.30	98.30	3	8,962	0.03%
2020/05/25	6	100.03	6	98.30	100.00	0	9,062	0.00%
2020/05/22	3	100.10	1	99.90	99.90	2	9,182	0.02%
2020/05/21	1	100.00	3	101.67	102.50	-2	9,215	-0.02%
2020/05/20	14	101.46	12	99.75	99.30	2	9,271	0.02%
2020/05/19	2	97.90	0	0.00	98.30	2	9,243	0.02%
2020/05/18	1	97.40	1	97.10	96.00	0	9,383	0.00%
2020/05/15	5	98.98	1	99.20	98.70	4	9,544	0.04%
2020/05/14	4	100.53	5	102.60	99.60	-1	9,631	-0.01%
2020/05/13	2	104.50	0	0.00	105.00	2	9,679	0.02%
2020/05/12	8	107.06	7	106.86	106.00	1	9,812	0.01%
2020/05/11	13	107.08	5	106.50	109.00	8	9,891	0.08%
2020/05/08	0	0.00	1	107.00	106.00	-1	10,073	-0.01%
2020/05/07	13	110.85	13	109.00	108.00	0	10,094	0.00%
2020/05/06	1.3	106.70	2	107.25	107.50	-0.8	9,989	-0.01%
2020/05/05	10	108.65	30	108.55	107.50	-20	10,036	-0.20%
2020/05/04	1	104.00	9	103.17	104.50	-8	9,976	-0.08%
2020/04/30	11	106.59	10	106.95	106.00	1	10,252	0.01%
2020/04/29	7	105.07	11	104.23	104.50	-4	10,290	-0.04%
2020/04/28	6	104.58	3	104.50	104.50	3	10,432	0.03%
2020/04/27	11	103.50	6	104.50	105.00	5	10,397	0.05%
2020/04/24	1.1	100.48	2	101.25	100.00	-1	10,285	-0.01%
2020/04/23	4	99.90	3	99.80	98.90	1	10,485	0.01%
2020/04/22	2	99.15	1	98.70	99.90	1	10,714	0.01%
2020/04/21	5.1	99.00	7	100.60	97.40	-2	10,779	-0.02%
2020/04/20	7.1	100.30	1	101.00	102.00	6.1	11,161	0.05%
2020/04/17	4	100.88	11	101.68	100.00	-7	11,213	-0.06%
2020/04/16	11	102.14	5	103.50	103.50	6	11,175	0.05%
2020/04/15	34	102.44	40	102.39	103.00	-6	11,238	-0.05%
2020/04/14	1	96.00	3	96.30	96.70	-2	11,110	-0.02%
2020/04/13	13	94.52	11	94.06	94.50	2	11,475	0.02%
2020/04/10	22	96.88	26	96.14	95.60	-4	11,613	-0.03%
2020/04/09	24	100.01	20	99.17	95.10	4	11,929	0.03%
2020/04/08	26.1	96.96	31	97.79	100.50	-5	11,798	-0.04%
2020/04/07	14	87.81	5	91.04	91.40	9	11,643	0.08%
2020/04/06	5	83.86	1	83.10	84.80	4	11,753	0.03%
2020/04/01	1	81.30	1	81.60	81.90	0	11,884	0.00%
2020/03/31	0	0.00	2	80.70	80.80	-2	12,270	-0.02%
2020/03/30	0	0.00	6	77.07	79.20	-6	12,642	-0.05%
2020/03/27	7	82.56	6	82.37	79.10	1	12,905	0.01%
2020/03/26	3	80.10	1	80.00	80.60	2	12,964	0.02%
2020/03/25	18	78.22	17	77.99	78.60	1	13,245	0.01%
2020/03/24	8	73.64	3	75.00	74.00	5	13,445	0.04%
2020/03/23	4	67.95	2	68.30	69.00	2	13,442	0.01%
2020/03/20	20	70.98	16	72.37	72.00	4	13,537	0.03%
2020/03/19	0	0.00	15.3	68.20	67.10	-15.3	13,551	-0.11%
2020/03/18	2	79.20	1	79.80	74.50	1	13,467	0.01%
2020/03/17	4	78.78	5	81.86	78.90	-1	13,446	-0.01%
2020/03/16	16	89.91	8	83.98	82.50	8	13,390	0.06%
2020/03/13	5.1	84.17	10	87.81	91.00	-5	13,271	-0.04%
2020/03/12	8	93.46	2	93.40	91.10	6	13,274	0.05%
2020/03/11	26	100.83	26	100.69	99.50	0	13,241	0.00%
2020/03/10	31	98.16	28	98.23	99.60	3	13,310	0.02%
2020/03/09	3	103.83	3	103.33	101.50	0	13,296	0.00%
2020/03/06	0	0.00	1	109.00	108.00	-1	13,638	-0.01%
2020/03/05	2	112.25	1	111.00	111.50	1	13,831	0.01%
2020/03/04	0.1	110.50	5	109.20	110.50	-5	13,929	-0.04%
2020/03/03	3.1	112.31	1.1	111.48	111.00	2	14,187	0.01%
2020/03/02	2	106.75	3	105.83	108.00	-1	14,613	-0.01%
2020/02/27	16.4	109.17	16	111.09	107.00	0.4	14,559	0.00%
2020/02/26	8.1	121.65	2	122.25	118.50	6.1	14,284	0.04%
2020/02/25	9	126.78	4	126.25	125.50	5	14,147	0.04%
2020/02/24	15	123.87	2	124.50	125.50	13	14,024	0.09%
2020/02/21	0	0.00	2.1	125.77	126.50	-2.1	14,098	-0.02%
2020/02/20	3	123.17	2	124.75	123.50	1	14,031	0.01%
2020/02/19	8.1	123.25	14	123.32	123.00	-5.9	13,945	-0.04%
2020/02/18	4	127.50	15.1	128.15	125.00	-11.1	13,797	-0.08%
2020/02/17	10	128.10	25	128.02	127.50	-15	13,675	-0.11%
2020/02/14	28	132.30	15.1	131.86	131.50	12.9	13,921	0.09%
2020/02/13	21	132.24	21.1	133.55	129.00	-0.1	13,847	0.00%
2020/02/12	1.1	131.09	0	0.00	132.00	1.1	13,705	0.01%
2020/02/11	3	128.17	6	129.50	130.00	-3	13,571	-0.02%
2020/02/10	1.1	122.55	2	123.00	123.00	-0.9	13,525	-0.01%
2020/02/07	1	124.00	1	124.50	124.50	0	13,848	0.00%
2020/02/06	5	125.50	1	125.00	126.00	4	13,791	0.03%
2020/02/05	18	126.25	15	125.50	122.50	3	13,687	0.02%
2020/02/04	31	124.79	24	126.04	125.50	7	13,516	0.05%
2020/02/03	6	117.25	21	117.98	121.00	-15	13,205	-0.11%
2020/01/31	8	119.31	9	117.94	118.00	-1	12,985	-0.01%
2020/01/30	41	120.07	34	120.40	120.00	7	12,793	0.05%
2020/01/20	31	133.00	5	133.00	133.00	26	12,694	0.20%
2020/01/17	3	132.00	3	133.83	133.00	0	12,641	0.00%
2020/01/16	4	132.38	34	132.15	132.50	-30	12,404	-0.24%
2020/01/15	5	129.80	2	131.25	128.50	3	12,158	0.02%
2020/01/14	7.1	126.87	26	128.90	133.50	-18.9	11,975	-0.16%
2020/01/13	4	119.00	4	120.38	122.00	0	11,571	0.00%
2020/01/10	2	120.75	5	122.50	120.50	-3	11,536	-0.03%
2020/01/09	10	122.95	5	124.30	121.50	5	11,505	0.04%
2020/01/08	10	121.90	4	120.25	123.50	6	11,594	0.05%
2020/01/07	27	123.54	12.1	122.66	122.50	14.9	11,676	0.13%
2020/01/06	36	132.32	4.1	131.85	131.00	31.9	11,243	0.28%
2020/01/03	13.1	136.64	39	136.31	136.00	-25.9	11,031	-0.23%
2020/01/02	5	128.70	19	128.89	130.00	-14	10,551	-0.13%
2019/12/31	32	129.22	4	130.50	128.00	28	10,416	0.27%
2019/12/30	9.1	128.40	13	128.69	130.00	-3.9	10,287	-0.04%
2019/12/27	12.1	127.07	7	127.43	126.50	5.1	10,074	0.05%
2019/12/26	53	127.86	32	126.31	125.00	21	9,995	0.21%
2019/12/25	32	123.91	23	125.37	126.00	9	9,846	0.09%
2019/12/24	6.1	115.93	9.7	116.60	117.00	-3.6	9,476	-0.04%
2019/12/23	3	113.33	2	111.00	114.00	1	9,256	0.01%
2019/12/20	4	111.25	4	112.38	112.50	0	9,121	0.00%
2019/12/19	2	110.00	19	108.29	108.50	-17	8,758	-0.19%
2019/12/18	1	106.50	38	106.83	106.00	-37	8,458	-0.44%
2019/12/17	39	106.55	2.1	106.74	107.00	36.9	8,393	0.44%
2019/12/16	2.1	104.10	4	105.38	106.50	-1.9	8,304	-0.02%
2019/12/13	2	100.50	0	0.00	100.50	2	8,167	0.02%
2019/12/12	0	0.00	1	103.00	102.00	-1	8,178	-0.01%
2019/12/11	4	104.38	74	103.03	103.50	-70	8,112	-0.86%
2019/12/09	20	107.25	1	107.50	104.50	19	8,028	0.24%
2019/12/06	2	104.75	1	102.50	104.00	1	7,891	0.01%
2019/12/05	47.1	106.04	7	105.00	104.00	40.1	7,891	0.51%
2019/12/04	18	102.56	8	102.69	103.00	10	7,740	0.13%
2019/12/03	28	103.85	14	103.37	103.00	14	7,562	0.19%
2019/12/02	25	99.25	32	99.24	100.00	-7	7,109	-0.10%
2019/11/29	13	97.34	20	98.17	96.60	-7	6,881	-0.10%
2019/11/28	19.3	101.06	6	100.58	100.00	13.3	6,751	0.20%
2019/11/27	32	97.56	78	96.15	98.90	-46	6,589	-0.70%
2019/11/26	50	93.71	7	92.33	92.80	43	6,043	0.71%
2019/11/25	2	91.60	4	91.15	91.70	-2	5,919	-0.03%
2019/11/22	3	90.20	0	0.00	90.00	3	5,861	0.05%
2019/11/21	1	89.20	1	90.00	91.00	0	5,868	0.00%
2019/11/20	5	91.80	6	91.33	90.50	-1	5,848	-0.02%
2019/11/19	0	0.00	7	89.61	90.50	-7	5,730	-0.12%
2019/11/18	0	0.00	2	89.00	88.60	-2	5,666	-0.04%
2019/11/15	0	0.00	1	89.20	89.00	-1	5,658	-0.02%
2019/11/14	3	88.37	3	88.67	88.10	0	5,629	0.00%
2019/11/13	32	91.42	13	93.57	88.00	19	5,569	0.34%
2019/11/12	0	0.00	4	88.80	90.00	-4	5,185	-0.08%
2019/11/11	0	0.00	1	89.80	86.00	-1	5,114	-0.02%
2019/11/07	6	88.45	2	89.50	88.40	4	5,028	0.08%
2019/11/06	9	90.89	17	90.88	90.50	-8	4,869	-0.16%
2019/11/05	0	0.00	1	87.60	87.50	-1	4,507	-0.02%
2019/11/04	0	0.00	1	86.00	86.30	-1	4,504	-0.02%
2019/10/30	1	86.50	0	0.00	87.00	1	4,523	0.02%
2019/10/25	1	88.50	0	0.00	88.00	1	4,586	0.02%
2019/10/24	6	88.53	3	88.30	89.00	3	4,555	0.07%
2019/10/23	7	89.07	2	88.50	88.40	5	4,511	0.11%
2019/10/22	1	89.00	1	89.00	89.30	0	4,441	0.00%
2019/10/21	0	0.00	4	89.10	88.90	-4	4,425	-0.09%
2019/10/18	2	88.10	6	88.20	88.50	-4	4,374	-0.09%
2019/10/17	9	88.21	0	0.00	88.00	9	4,315	0.21%
2019/10/16	10	91.12	17	91.82	88.40	-7	4,242	-0.16%
2019/10/15	30	90.50	39	90.31	90.00	-9	3,938	-0.23%
2019/10/09	4	83.30	2	83.10	82.90	2	3,571	0.06%
2019/10/08	3	85.13	5	84.02	83.80	-2	3,556	-0.06%
2019/10/07	1	85.10	1	85.40	85.30	0	3,549	0.00%
2019/10/03	1	84.70	1	84.50	84.60	0	3,570	0.00%
2019/10/02	13	87.23	13	87.08	86.20	0	3,565	0.00%
2019/10/01	14	86.53	22	87.71	87.00	-8	3,513	-0.23%
2019/09/27	2	83.40	1	83.80	83.80	1	3,412	0.03%
2019/09/26	3	84.47	4	84.48	83.00	-1	3,506	-0.03%
2019/09/25	1	81.60	1	81.70	81.60	0	3,489	0.00%
2019/09/24	1	83.60	1	83.70	82.80	0	3,575	0.00%
2019/09/23	2	84.05	3	84.00	83.60	-1	3,606	-0.03%
2019/09/20	1	84.30	0	0.00	84.10	1	3,678	0.03%
2019/09/19	12	84.18	16	84.33	85.00	-4	3,721	-0.11%
2019/09/18	1	84.90	1	84.40	84.70	0	3,700	0.00%
2019/09/17	2	84.65	2	83.80	84.50	0	3,674	0.00%
2019/09/16	0	0.00	1	82.70	82.80	-1	3,647	-0.03%
2019/09/12	1	82.60	0	0.00	82.30	1	3,789	0.03%
2019/09/11	0.2	82.30	3	82.37	82.30	-2.8	3,817	-0.07%
2019/09/10	3	82.13	4	82.33	82.40	-1	3,856	-0.03%
2019/09/09	15	83.01	13	82.98	82.60	2	3,879	0.05%
2019/09/06	1	81.10	3	80.40	80.60	-2	3,775	-0.05%
2019/09/05	5	80.10	6	80.22	79.10	-1	3,729	-0.03%
2019/09/02	7	79.26	9	79.26	78.70	-2	3,760	-0.05%
2019/08/30	53	78.72	61	79.15	78.70	-8	3,732	-0.21%
2019/08/29	1	73.40	1	73.20	73.80	0	3,572	0.00%
2019/08/28	4	74.05	2	73.60	73.60	2	3,596	0.06%
2019/08/26	10	73.80	17	73.18	72.70	-7	3,625	-0.19%
2019/08/23	6	74.03	0	0.00	75.40	6	3,626	0.17%
2019/08/22	2	73.90	2	74.45	73.50	0	3,627	0.00%
2019/08/21	1	75.30	1	75.80	75.40	0	3,622	0.00%
2019/08/20	1	75.60	1	75.70	75.30	0	3,624	0.00%
2019/08/19	1	74.80	0	0.00	75.30	1	3,643	0.03%
2019/08/16	6	73.52	0	0.00	74.30	6	3,697	0.16%
2019/08/15	11	73.25	6	72.92	72.30	5	3,676	0.14%
2019/08/13	1	76.10	1	75.40	75.30	0	3,671	0.00%
2019/08/12	1	77.00	0	0.00	77.40	1	3,677	0.03%
2019/08/07	2	76.45	1	74.90	74.90	1	3,686	0.03%
2019/08/06	2	78.25	1	76.70	78.50	1	3,668	0.03%
2019/08/05	6	80.43	2	80.80	79.60	4	3,699	0.11%
2019/08/02	0	0.00	1	81.00	81.00	-1	3,703	-0.03%
2019/07/31	1	83.80	0	0.00	84.50	1	3,767	0.03%
2019/07/30	4	86.20	1	87.30	85.40	3	3,766	0.08%
2019/07/26	2	84.55	1	85.10	85.00	1	3,718	0.03%
2019/07/23	2	84.85	0	0.00	84.50	2	3,846	0.05%
2019/07/22	1	83.80	0	0.00	84.00	1	3,876	0.03%
2019/07/19	1.1	84.30	1	84.20	84.30	0.1	3,963	0.00%
2019/07/18	2	84.85	3	85.47	84.10	-1	4,034	-0.02%
2019/07/17	2	87.75	0	0.00	87.30	2	4,047	0.05%
2019/07/16	2	88.30	4	88.00	88.00	-2	4,205	-0.05%
2019/07/12	3	88.23	0	0.00	88.60	3	4,505	0.07%
2019/07/11	0	0.00	1	88.70	88.20	-1	4,737	-0.02%
2019/07/10	1	88.10	1	88.00	88.00	0	4,776	0.00%
2019/07/09	4	87.53	0	0.00	87.40	4	4,906	0.08%
2019/07/08	0	0.00	14	89.06	88.80	-14	4,903	-0.29%
2019/07/05	4	89.00	9	89.07	89.10	-5	5,093	-0.10%
2019/07/04	22	88.94	22	89.00	88.60	0	5,306	0.00%
2019/07/03	4	94.05	4	93.88	93.70	0	5,627	0.00%
2019/07/02	10	94.07	6	94.15	94.10	4	5,549	0.07%
2019/07/01	5	93.72	10	94.08	94.60	-5	5,562	-0.09%
2019/06/28	2.7	90.39	1	90.70	90.80	1.7	5,492	0.03%
2019/06/27	6	90.20	26	90.05	90.40	-20	5,493	-0.36%
2019/06/26	40	88.95	10	89.16	88.80	30	5,455	0.55%
2019/06/25	7	88.57	0	0.00	88.00	7	5,402	0.13%
2019/06/24	3	89.10	0	0.00	89.60	3	5,396	0.06%
2019/06/21	7	89.23	22	89.68	89.00	-15	5,385	-0.28%
2019/06/20	38	89.92	37.3	89.84	89.30	0.7	5,339	0.01%
2019/06/19	8	86.11	3	86.37	86.50	5	5,253	0.10%
2019/06/18	23	84.84	47	85.43	84.70	-24	5,200	-0.46%
2019/06/17	54	84.34	25	84.84	85.10	29	5,155	0.56%
2019/06/14	2	83.10	0	0.00	82.90	2	5,092	0.04%
2019/06/13	6	82.50	0	0.00	82.70	6	5,096	0.12%
2019/06/12	2	83.00	1	84.00	83.20	1	5,229	0.02%
2019/06/11	0	0.00	3	82.97	82.90	-3	5,214	-0.06%
2019/06/10	1	82.40	0	0.00	82.40	1	5,189	0.02%
2019/06/05	1	83.10	1	82.10	81.10	0	5,165	0.00%
2019/06/04	3	82.63	1	82.30	82.00	2	5,158	0.04%
2019/06/03	1	82.00	0	0.00	82.00	1	5,175	0.02%
2019/05/30	4	83.33	0	0.00	82.20	4	5,177	0.08%
2019/05/29	3	83.70	0	0.00	83.70	3	5,164	0.06%
2019/05/28	0	0.00	3	81.90	83.70	-3	5,251	-0.06%
2019/05/27	2	81.95	1	82.10	81.80	1	5,300	0.02%
2019/05/23	23	83.13	35	82.83	82.90	-12	5,369	-0.22%
2019/05/22	0	0.00	1	88.60	87.80	-1	5,352	-0.02%
2019/05/21	3	86.33	3	87.33	88.20	0	5,479	0.00%
2019/05/17	3	89.00	1	89.60	87.70	2	5,624	0.04%
2019/05/16	3	90.43	1	90.80	89.70	2	5,694	0.04%
2019/05/15	4	89.38	5	90.80	91.40	-1	5,815	-0.02%
2019/05/14	2	85.75	2	86.35	87.70	0	6,065	0.00%
2019/05/13	4	88.00	3	89.17	87.30	1	6,167	0.02%
2019/05/10	2	91.90	3	91.27	90.80	-1	6,175	-0.02%
2019/05/09	1	93.00	1	93.10	92.00	0	6,154	0.00%
2019/05/08	2	95.85	0	0.00	95.70	2	6,104	0.03%
2019/05/07	1	97.50	1	98.50	98.30	0	6,102	0.00%
2019/05/03	3	99.80	3	99.90	99.80	0	6,101	0.00%
2019/05/02	3	98.00	0	0.00	98.80	3	6,063	0.05%
2019/04/30	1	98.50	3	98.30	98.20	-2	6,058	-0.03%
2019/04/29	5	97.86	14	101.14	96.60	-9	6,064	-0.15%
2019/04/26	2	102.00	0	0.00	102.50	2	5,984	0.03%
2019/04/25	7	102.79	5	101.30	102.50	2	5,966	0.03%
2019/04/24	2	106.00	0	0.00	103.50	2	5,884	0.03%
2019/04/23	3	107.00	4	106.63	107.50	-1	5,801	-0.02%
2019/04/22	4	109.75	4	108.13	109.50	0	5,741	0.00%
2019/04/19	9	107.06	10	107.55	108.00	-1	5,605	-0.02%
2019/04/18	6	106.92	12	106.38	103.00	-6	5,468	-0.11%
2019/04/17	27	105.52	39	104.55	106.50	-12	5,444	-0.22%
2019/04/16	18	103.08	4	103.50	103.00	14	5,238	0.27%
2019/04/15	26	103.38	9	103.83	103.00	17	5,194	0.33%
2019/04/12	0	0.00	3	102.00	101.00	-3	5,099	-0.06%
2019/04/11	12	101.92	13	102.88	100.50	-1	5,060	-0.02%
2019/04/10	13	100.92	5	101.00	102.50	8	4,851	0.16%
2019/04/09	56	97.47	63	98.16	101.00	-7	4,630	-0.15%
2019/04/08	7	93.34	3	94.10	92.20	4	4,199	0.10%
2019/04/03	1	91.80	6	90.43	92.10	-5	4,204	-0.12%
2019/04/02	1	90.00	2	90.20	90.00	-1	4,157	-0.02%
2019/04/01	3	90.17	1	90.00	89.30	2	4,151	0.05%
2019/03/28	0	0.00	21	90.04	89.70	-21	4,182	-0.50%
2019/03/27	1	90.60	7	90.06	90.50	-6	4,236	-0.14%
2019/03/26	1	89.40	1	89.60	89.00	0	4,306	0.00%
2019/03/25	5	88.98	0	0.00	88.90	5	4,364	0.11%
2019/03/22	7	90.71	5	90.96	90.40	2	4,447	0.04%
2019/03/20	4	89.83	0	0.00	89.50	4	4,627	0.09%
2019/03/19	0	0.00	2	89.00	89.10	-2	4,689	-0.04%
2019/03/18	2	89.90	1	89.60	89.60	1	4,738	0.02%
2019/03/15	8	89.51	15	89.73	89.20	-7	4,890	-0.14%
2019/03/14	0	0.00	15	86.80	87.10	-15	4,888	-0.31%
2019/03/12	1	86.20	1	86.00	86.00	0	5,446	0.00%
2019/03/08	0	0.00	3	85.47	86.60	-3	5,914	-0.05%
2019/03/07	1	87.80	1	86.70	85.60	0	5,946	0.00%
2019/03/06	1	88.30	1	88.60	88.00	0	6,073	0.00%
2019/03/05	1	89.00	0	0.00	88.00	1	6,212	0.02%
2019/03/04	1	88.40	0	0.00	89.80	1	6,244	0.02%
2019/02/27	1	88.40	0	0.00	88.40	1	6,277	0.02%
2019/02/26	2	94.00	2	93.05	92.90	0	6,203	0.00%
2019/02/25	8	92.51	0	0.00	92.40	8	6,229	0.13%
2019/02/22	3	93.37	1	92.80	92.10	2	6,285	0.03%
2019/02/21	1	92.20	6	92.48	92.80	-5	6,307	-0.08%
2019/02/20	32	93.13	2.3	92.79	92.00	29.7	6,339	0.47%
2019/02/19	5	91.96	6	92.67	92.00	-1	6,317	-0.02%
2019/02/18	1	91.10	6	90.80	91.00	-5	6,254	-0.08%
2019/02/15	2	89.50	0	0.00	89.60	2	6,219	0.03%
2019/02/14	11	92.44	8	92.70	91.00	3	6,207	0.05%
2019/02/13	8	89.35	6	89.12	92.70	2	6,177	0.03%
2019/02/12	8	84.70	6	85.35	85.00	2	5,965	0.03%
2019/02/11	16	83.23	0	0.00	81.80	16	5,966	0.27%
2019/01/30	0	0.00	26	82.89	82.20	-26	6,115	-0.43%
2019/01/29	2	82.30	3	81.90	82.30	-1	6,262	-0.02%
2019/01/25	5	83.40	2	83.00	82.60	3	6,798	0.04%
2019/01/24	10	81.20	0	0.00	80.80	10	7,061	0.14%
2019/01/23	0	0.00	6	80.97	81.00	-6	7,339	-0.08%
2019/01/22	2	81.00	0	0.00	81.00	2	7,600	0.03%
2019/01/21	2	82.70	12	83.07	82.30	-10	7,731	-0.13%
2019/01/18	0	0.00	2	81.90	82.40	-2	7,854	-0.03%
2019/01/17	13	81.95	0	0.00	80.30	13	8,064	0.16%
2019/01/16	1	80.60	0.2	80.50	80.60	0.8	8,239	0.01%
2019/01/15	0	0.00	1	79.20	79.90	-1	8,485	-0.01%
2019/01/14	2	78.80	1	79.40	78.10	1	8,769	0.01%
2019/01/11	2	80.40	0	0.00	79.10	2	9,016	0.02%
2019/01/10	0	0.00	1	80.30	79.50	-1	9,180	-0.01%
2019/01/09	0	0.00	2	80.00	80.00	-2	9,307	-0.02%
2019/01/08	2	78.00	2	78.90	78.00	0	9,313	0.00%
2019/01/07	5	76.64	0	0.00	76.60	5	9,475	0.05%
2019/01/04	2.2	74.26	4	75.00	74.80	-1.8	9,433	-0.02%
2019/01/03	2	79.05	0	0.00	77.10	2	9,502	0.02%
2019/01/02	1	78.50	2.2	78.61	78.60	-1.2	9,571	-0.01%
2018/12/28	3.2	78.13	1	80.10	78.50	2.2	9,609	0.02%
2018/12/27	5.3	80.01	2	80.95	79.50	3.3	9,735	0.03%
2018/12/26	0.7	79.00	0	0.00	79.00	0.7	9,876	0.01%
2018/12/25	0	0.00	3	82.00	82.00	-3	10,005	-0.03%
2018/12/22	1	84.00	0	0.00	83.70	1	10,541	0.01%
2018/12/19	4	85.58	2	85.00	84.40	2	10,913	0.02%
2018/12/18	0	0.00	4	85.50	85.90	-4	10,954	-0.04%
2018/12/14	9	82.97	3	82.00	84.70	6	11,145	0.05%
2018/12/13	11.4	82.79	10	83.50	83.10	1.4	11,168	0.01%
2018/12/12	15	85.26	8	84.86	85.10	7	11,183	0.06%
2018/12/11	1	83.00	30	82.45	82.70	-29	11,323	-0.26%
2018/12/10	5	82.96	2	82.30	81.70	3	11,655	0.03%
2018/12/07	1	89.60	3	88.63	88.90	-2	11,702	-0.02%
2018/12/06	18	95.79	17	96.59	87.50	1	11,740	0.01%
2018/12/05	7	96.41	6	95.98	97.20	1	11,626	0.01%
2018/12/04	39	97.94	31	99.35	97.90	8	11,689	0.07%
2018/12/03	0	0.00	6.1	93.80	93.80	-6.1	11,349	-0.05%
2018/11/30	26	84.90	1	85.40	85.30	25	11,418	0.22%
2018/11/29	7	85.94	31	87.06	84.20	-24	11,530	-0.21%
2018/11/28	3	85.87	7	85.80	86.10	-4	11,873	-0.03%
2018/11/27	6	82.40	9	82.66	82.90	-3	12,165	-0.02%
2018/11/26	0	0.00	5	81.28	81.40	-5	12,358	-0.04%
2018/11/23	1.1	79.20	0	0.00	79.20	1.1	12,611	0.01%
2018/11/22	17	81.89	0	0.00	79.30	17	12,709	0.13%
2018/11/21	37	80.62	32	80.52	81.50	5	12,850	0.04%
2018/11/20	0	0.00	1	79.60	79.80	-1	13,031	-0.01%
2018/11/19	11	79.38	2	79.40	80.50	9	13,465	0.07%
2018/11/16	3	79.50	4	78.70	77.70	-1	13,850	-0.01%
2018/11/15	1	76.90	0	0.00	77.70	1	13,960	0.01%
2018/11/13	1	77.10	20	77.70	78.00	-19	14,747	-0.13%
2018/11/12	31	77.67	5	77.48	77.60	26	14,920	0.17%
2018/11/09	26	81.38	20	82.50	81.50	6	15,246	0.04%
2018/11/08	6	82.98	40	83.58	82.00	-34	15,482	-0.22%
2018/11/07	17	82.59	10	82.50	81.50	7	15,733	0.04%
2018/11/06	8	80.91	8	81.73	78.50	0	15,915	0.00%
2018/11/05	1.6	83.21	5	82.82	84.90	-3.4	16,499	-0.02%
2018/11/02	32	83.90	11	86.82	82.40	21	16,808	0.12%
2018/11/01	77	79.46	78.2	79.78	80.80	-1.2	16,787	-0.01%
2018/10/31	3.3	75.18	8.6	75.75	74.50	-5.3	17,181	-0.03%
2018/10/30	153.3	73.27	136	73.42	71.10	17.3	17,304	0.10%	大買/大賣/
2018/10/29	3.3	78.42	19	77.84	78.60	-15.7	17,334	-0.09%
2018/10/26	24	78.00	5	78.24	77.50	19	17,777	0.11%
2018/10/25	1	78.00	0	0.00	77.00	1	17,910	0.01%
2018/10/24	9.6	84.66	8	84.36	83.20	1.6	18,103	0.01%
2018/10/23	3.2	84.82	11	87.05	83.60	-7.8	18,443	-0.04%
2018/10/22	3	87.00	20.2	83.48	87.50	-17.2	18,729	-0.09%
2018/10/19	11.1	83.30	12	84.38	82.40	-0.9	18,979	0.00%
2018/10/18	2	92.25	4	93.48	90.50	-2	19,235	-0.01%
2018/10/17	10	98.50	9.7	99.15	94.30	0.3	19,301	0.00%
2018/10/16	21.3	99.72	20	100.93	97.80	1.3	19,433	0.01%
2018/10/15	19.3	101.48	18	102.89	99.20	1.3	19,642	0.01%
2018/10/12	0.2	107.00	0	0.00	107.00	0.2	19,850	0.00%
2018/10/03	3	88.40	5	89.72	87.40	-2	20,032	-0.01%
2018/10/02	6	91.78	12	92.38	90.10	-6	20,226	-0.03%
2018/10/01	15	93.90	0	0.00	93.10	15	20,572	0.07%
2018/09/28	5	94.42	2	95.75	93.60	3	21,084	0.01%
2018/09/27	2	98.65	1	100.50	96.00	1	21,281	0.00%
2018/09/26	6	100.40	3	100.73	98.70	3	21,343	0.01%
2018/09/25	7	98.81	6	99.25	101.00	1	21,751	0.00%
2018/09/21	4	96.45	13	96.25	97.80	-9	21,854	-0.04%
2018/09/20	2	93.25	2	94.30	92.50	0	21,944	0.00%
2018/09/19	1	92.60	0	0.00	90.60	1	21,972	0.00%
2018/09/18	48	92.33	43	92.72	90.70	5	22,322	0.02%
2018/09/17	38	92.37	30	92.00	95.50	8	22,597	0.04%
2018/09/14	1	93.00	1	92.50	93.70	0	22,877	0.00%
2018/09/12	8	90.06	11	88.43	88.10	-3	23,459	-0.01%
2018/09/11	4	92.03	9	91.69	91.50	-5	23,622	-0.02%
2018/09/10	10	92.31	7	92.69	90.50	3	24,138	0.01%
2018/09/07	99	93.76	98	93.13	92.50	1	24,448	0.00%
2018/09/06	38	101.78	39	102.33	100.50	-1	24,662	0.00%
2018/09/05	13	105.15	5	104.90	103.00	8	25,023	0.03%
2018/09/04	33	103.79	35	103.81	106.00	-2	25,257	-0.01%
2018/09/03	12	101.96	19	101.95	101.00	-7	25,261	-0.03%
2018/08/31	9	110.28	8	110.06	111.00	1	25,486	0.00%
2018/08/30	2	111.00	2	111.75	110.50	0	26,018	0.00%
2018/08/29	8	110.75	12	110.71	111.50	-4	26,567	-0.02%
2018/08/28	20	112.18	17	112.21	109.00	3	26,935	0.01%
2018/08/27	8	107.19	6	108.33	113.00	2	26,770	0.01%
2018/08/24	10	102.20	8	102.63	103.00	2	26,746	0.01%
2018/08/23	16	101.81	15	101.87	101.00	1	26,867	0.00%
2018/08/22	0	0.00	2	106.25	106.50	-2	27,339	-0.01%
2018/08/21	8	108.88	5.1	109.69	108.50	2.9	27,608	0.01%
2018/08/20	8	106.88	10	107.40	110.50	-2	27,796	-0.01%
2018/08/17	15	108.83	17	109.00	106.00	-2	28,203	-0.01%
2018/08/16	9	105.83	5	105.80	106.50	4	28,297	0.01%
2018/08/15	2	103.00	6	102.58	102.50	-4	28,564	-0.01%
2018/08/14	31	105.05	27	103.72	105.00	4	28,820	0.01%
2018/08/13	10	107.25	8	107.81	103.00	2	28,741	0.01%
2018/08/10	3	115.50	2	117.25	114.00	1	28,704	0.00%
2018/08/09	6	119.67	6	118.33	120.00	0	28,857	0.00%
2018/08/08	15	123.30	15	121.57	118.50	0	29,035	0.00%
2018/08/07	6	122.33	7	125.00	126.00	-1	29,215	0.00%
2018/08/06	7	121.64	5	122.30	120.00	2	29,646	0.01%
2018/08/03	44	118.64	46	119.86	123.00	-2	29,811	-0.01%
2018/08/02	13	121.23	12	119.04	119.00	1	29,298	0.00%
2018/08/01	17	130.03	12	130.42	129.50	5	29,119	0.02%
2018/07/31	18	129.42	19	129.42	127.00	-1	29,004	0.00%
2018/07/30	11	139.00	3	141.00	134.00	8	28,436	0.03%
2018/07/27	8	149.31	9	148.67	148.50	-1	28,127	0.00%
2018/07/26	18	148.42	20	148.48	149.00	-2	27,934	-0.01%
2018/07/25	8	142.94	5	143.10	142.50	3	27,509	0.01%
2018/07/24	26	143.15	24	142.33	144.50	2	27,476	0.01%
2018/07/23	19	140.61	18	140.28	143.00	1	27,340	0.00%
2018/07/20	11	150.82	11	151.55	140.50	0	27,173	0.00%
2018/07/19	28	159.95	36.7	157.99	155.50	-8.7	27,164	-0.03%
2018/07/18	16	166.75	8	164.63	164.00	8	26,993	0.03%
2018/07/17	5	174.10	2	176.75	173.00	3	26,772	0.01%
2018/07/16	5	183.90	5	184.90	178.00	0	27,115	0.00%
2018/07/13	12	185.83	16.1	186.32	183.00	-4.1	27,100	-0.02%
2018/07/12	14	179.82	19.1	179.74	181.50	-5.1	26,958	-0.02%
2018/07/11	1	169.50	0	0.00	168.50	1	26,727	0.00%
2018/07/10	21	164.19	27	163.63	171.00	-6	26,585	-0.02%
2018/07/09	31.1	167.45	34	168.00	163.00	-2.9	26,277	-0.01%
2018/07/06	41	167.77	39	167.50	167.50	2	25,885	0.01%
2018/07/05	25	177.74	16	178.16	177.50	9	25,405	0.04%
2018/07/04	2	181.00	5.1	181.19	180.50	-3.1	25,087	-0.01%
2018/07/03	24	196.10	18	186.74	181.00	6	24,912	0.02%
2018/07/02	8	192.06	11.1	191.18	192.00	-3.1	24,477	-0.01%
2018/06/29	2.9	181.11	5	181.70	178.50	-2.1	24,236	-0.01%
2018/06/28	1	178.00	3	176.00	172.50	-2	24,080	-0.01%
2018/06/27	21	184.79	23.1	181.21	175.50	-2.1	23,828	-0.01%
2018/06/26	4	173.63	5.1	170.62	179.50	-1.1	23,390	0.00%
2018/06/25	10	167.95	10	168.75	171.00	0	23,060	0.00%
2018/06/22	8	168.75	5.1	167.73	161.00	3	22,761	0.01%
2018/06/21	13.5	175.89	13	176.69	173.00	0.5	22,504	0.00%
2018/06/19	34	182.21	43	175.98	173.00	-9	22,272	-0.04%
2018/06/15	58	178.04	57	178.44	180.50	1	21,991	0.00%
2018/06/14	34	187.72	20	186.83	183.00	14	21,430	0.07%
2018/06/13	19.1	188.33	17	183.35	181.50	2.1	20,902	0.01%
2018/06/12	21	202.17	33	202.89	200.00	-12	20,321	-0.06%
2018/06/11	26	187.17	28	191.91	193.00	-2	19,779	-0.01%
2018/06/08	15	176.93	13	175.92	175.50	2	19,382	0.01%
2018/06/07	27	178.72	21	176.55	175.00	6	19,102	0.03%
2018/06/06	16.3	173.44	16	176.63	173.50	0.3	18,641	0.00%
2018/06/05	36	173.82	15	169.83	165.50	21	18,049	0.12%
2018/06/04	15	167.00	15	168.17	169.50	0	17,362	0.00%
2018/06/01	13	163.23	19	160.87	163.00	-6	16,852	-0.04%
2018/05/31	14	162.43	20	162.93	160.00	-6	16,539	-0.04%
2018/05/30	46	160.99	41	160.72	159.50	5	16,152	0.03%
2018/05/29	48	163.72	42	163.96	163.50	6	15,825	0.04%
2018/05/28	16	162.34	51	160.17	163.00	-35	15,066	-0.23%
2018/05/25	11	142.95	17	145.68	148.50	-6	14,666	-0.04%
2018/05/24	20	129.85	29.1	131.80	135.00	-9.1	14,279	-0.06%
2018/05/23	24	122.44	31	123.40	123.00	-7	13,665	-0.05%
2018/05/22	10	125.65	47	126.45	127.50	-37	13,090	-0.28%
2018/05/21	21	116.60	156	116.43	119.50	-135	12,364	-1.09%	大賣/鉅額交易
2018/05/18	12	113.54	24	113.46	110.50	-12	11,886	-0.10%
2018/05/17	23	109.54	15	110.20	110.50	8	11,517	0.07%
2018/05/16	27	113.17	79	114.51	114.50	-52	11,125	-0.47%
2018/05/15	31	113.74	25	111.90	110.00	6	10,750	0.06%
2018/05/14	6	110.50	82	110.25	113.50	-76	10,189	-0.75%
2018/05/11	69	112.81	68	112.83	104.00	1	9,696	0.01%
2018/05/10	69	105.93	20	106.50	109.50	49	8,873	0.55%
2018/05/09	13	101.47	7	100.29	99.90	6	8,331	0.07%
2018/05/08	10	101.70	10	101.35	100.00	0	8,085	0.00%
2018/05/07	26	99.52	37	99.98	101.00	-11	7,801	-0.14%
2018/05/04	15	93.56	9	93.48	94.30	6	7,481	0.08%
2018/05/03	8	91.24	7	91.87	90.60	1	7,361	0.01%
2018/05/02	9	93.98	5	94.82	93.70	4	7,274	0.05%
2018/04/30	16	94.33	13	96.00	92.70	3	7,188	0.04%
2018/04/27	6	95.93	10	97.74	97.40	-4	7,070	-0.06%
2018/04/26	8	96.68	0	0.00	90.70	8	6,880	0.12%
2018/04/25	21	99.52	9	100.40	96.50	12	6,593	0.18%
2018/04/24	6	108.58	3	113.83	105.00	3	6,247	0.05%
2018/04/23	5	118.20	2	117.75	116.50	3	5,715	0.05%
2018/04/20	14	117.71	10	119.90	115.50	4	5,361	0.07%
2018/04/19	35	121.33	15	121.63	121.00	20	5,121	0.39%
2018/04/18	11	106.73	16	107.38	114.00	-5	4,548	-0.11%
2018/04/17	19	109.61	19	106.84	104.00	0	4,336	0.00%
2018/04/16	5	105.40	11	105.36	108.00	-6	4,147	-0.14%
2018/04/13	3	101.17	2	103.00	101.00	1	4,018	0.02%
2018/04/12	1	101.00	1	101.00	101.00	0	4,063	0.00%
2018/04/11	4	102.50	2	101.00	101.50	2	4,362	0.05%
2018/04/10	21	103.07	15	104.67	103.00	6	4,333	0.14%
2018/04/09	2	103.50	8	101.81	101.50	-6	4,328	-0.14%
2018/04/03	6	101.83	1	103.00	102.50	5	4,323	0.12%
2018/04/02	10	109.25	13	108.58	106.00	-3	4,329	-0.07%
2018/03/31	8	112.19	11	111.45	112.50	-3	4,275	-0.07%
2018/03/30	19	108.74	21	109.07	106.50	-2	4,145	-0.05%
2018/03/29	1	102.50	3	102.33	104.00	-2	3,932	-0.05%
2018/03/28	9	105.61	9	104.44	103.00	0	3,907	0.00%
2018/03/27	12	106.46	14	106.50	105.50	-2	3,857	-0.05%
2018/03/26	14	105.89	6	106.67	105.00	8	3,799	0.21%
2018/03/23	19	101.66	26	102.69	104.00	-7	3,745	-0.19%
2018/03/22	11	102.64	9	103.78	100.50	2	3,613	0.06%
2018/03/21	2	98.65	3	98.43	98.80	-1	3,393	-0.03%
2018/03/20	16	98.13	13	98.56	97.40	3	3,370	0.09%
2018/03/16	1	96.00	0	0.00	96.00	1	3,317	0.03%
2018/03/15	0	0.00	2	96.30	98.00	-2	3,341	-0.06%
2018/03/13	0	0.00	1	94.50	94.30	-1	3,371	-0.03%
2018/03/09	0.3	96.50	4	95.73	96.50	-3.7	3,496	-0.11%
2018/03/08	3	94.33	3	94.97	93.80	0	3,506	0.00%
2018/03/07	3	95.93	3	96.57	94.30	0	3,617	0.00%
2018/03/06	4	96.80	1	98.10	96.60	3	3,664	0.08%
2018/03/05	2	97.60	5	98.68	95.70	-3	3,721	-0.08%
2018/03/02	4	98.65	1	98.70	97.50	3	3,718	0.08%
2018/03/01	1	96.10	5	96.30	97.50	-4	3,698	-0.11%
2018/02/27	0	0.00	1	96.70	96.20	-1	3,720	-0.03%
2018/02/26	15	96.27	15	96.60	96.10	0	3,760	0.00%
2018/02/23	6	96.10	4	98.45	94.80	2	3,805	0.05%
2018/02/22	8	94.10	3	94.30	94.30	5	3,791	0.13%
2018/02/09	0	0.00	2	84.80	87.40	-2	4,214	-0.05%
2018/02/08	0	0.00	1	88.70	88.50	-1	4,247	-0.02%
2018/02/07	12	90.83	11	88.41	87.90	1	4,269	0.02%
2018/02/06	1	88.00	1	89.40	87.90	0	4,252	0.00%
2018/02/05	1	92.50	0	0.00	94.60	1	4,241	0.02%
2018/02/02	2	96.65	2	97.75	96.20	0	4,265	0.00%
2018/01/31	1	97.20	2	97.30	97.20	-1	4,300	-0.02%
2018/01/26	1	95.60	0	0.00	95.60	1	4,491	0.02%
2018/01/24	2	99.40	2	99.60	99.30	0	4,582	0.00%
2018/01/18	0	0.00	1	98.20	98.30	-1	4,982	-0.02%
2018/01/17	1	99.00	0	0.00	97.80	1	5,106	0.02%
2018/01/16	1	98.50	0	0.00	98.40	1	5,334	0.02%
2018/01/15	1	97.70	2	98.30	97.50	-1	5,339	-0.02%
2018/01/12	1	102.50	0	0.00	99.60	1	5,333	0.02%
2018/01/11	1	104.00	0	0.00	101.50	1	5,321	0.02%
2018/01/10	1	102.00	1	103.00	101.00	0	5,287	0.00%
2018/01/09	2	103.50	0	0.00	101.50	2	5,296	0.04%
2018/01/08	1	107.50	0	0.00	105.00	1	5,367	0.02%
2018/01/05	10	110.40	8	111.19	108.50	2	5,328	0.04%
2018/01/04	0	0.00	1	111.00	111.00	-1	5,032	-0.02%
2018/01/02	4	100.30	6	100.15	101.00	-2	5,046	-0.04%