宜特 (3289)-群益金鼎-中壢券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
140.0
漲跌
▼4.0
漲幅
-2.78%
成交量
4,116張
產業
上櫃其他電子類股
338人加入追蹤

立即追蹤
本地時間:14:30

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

宜特 (3289)籌碼相關－群益金鼎-中壢券商分點個股進出

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

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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
2024/05/03	16	142.19	17	142.00	140.00	-1	4,957	-0.02%
2024/05/02	7	142.14	6	143.08	144.00	1	4,902	0.02%
2024/04/30	7	144.79	8	145.19	145.00	-1	4,870	-0.02%
2024/04/29	11	142.14	12	143.67	145.50	-1	4,784	-0.02%
2024/04/26	4	128.88	14	130.86	134.00	-10	4,599	-0.22%
2024/04/25	3	123.00	2	123.75	123.50	1	4,520	0.02%
2024/04/24	0	0.00	1	123.00	125.00	-1	4,512	-0.02%
2024/04/23	3	120.50	4	120.13	120.50	-1	4,505	-0.02%
2024/04/22	4	119.00	2	119.50	117.00	2	4,535	0.04%
2024/04/19	6	123.08	8	122.81	122.50	-2	4,547	-0.04%
2024/04/18	3	131.17	2	131.00	129.50	1	4,498	0.02%
2024/04/17	8	133.94	4	134.88	134.50	4	4,462	0.09%
2024/04/16	4	127.13	7	127.21	127.50	-3	4,403	-0.07%
2024/04/15	19	135.66	14	136.43	129.50	5	4,360	0.11%
2024/04/12	9	136.89	9	136.94	138.50	0	4,187	0.00%
2024/04/11	6	127.75	0	0.00	127.00	6	4,055	0.15%
2024/04/10	1	134.00	0	0.00	130.00	1	3,983	0.03%
2024/04/09	1	134.50	1	133.00	132.00	0	3,950	0.00%
2024/04/08	5	133.20	2	132.50	133.50	3	3,914	0.08%
2024/04/03	3	133.67	4	133.50	132.50	-1	3,837	-0.03%
2024/04/02	2	134.00	4	133.00	132.00	-2	3,768	-0.05%
2024/04/01	6	127.25	7	128.00	129.00	-1	3,688	-0.03%
2024/03/29	4	124.00	6	124.33	123.50	-2	3,630	-0.06%
2024/03/28	5	122.00	7	122.79	123.00	-2	3,592	-0.06%
2024/03/27	2	120.50	2	120.25	119.50	0	3,578	0.00%
2024/03/26	11	121.23	7	121.50	119.00	4	3,576	0.11%
2024/03/25	1	123.50	0	0.00	122.00	1	3,553	0.03%
2024/03/21	4	120.50	1	121.00	119.00	3	3,558	0.08%
2024/03/20	1	124.00	1	122.00	120.00	0	3,571	0.00%
2024/03/19	8	125.75	10	127.15	124.00	-2	3,541	-0.06%
2024/03/18	11	122.18	6	122.25	124.00	5	3,480	0.14%
2024/03/15	1	116.00	0	0.00	116.00	1	3,429	0.03%
2024/03/14	3	115.83	3	116.67	117.00	0	3,423	0.00%
2024/03/13	8	123.13	4	122.25	119.00	4	3,390	0.12%
2024/03/12	1	128.00	2	126.75	127.00	-1	3,337	-0.03%
2024/03/11	3	126.50	1	127.50	124.00	2	3,309	0.06%
2024/03/08	1	131.00	1	131.50	125.50	0	3,264	0.00%
2024/03/07	3	135.33	4	135.50	129.50	-1	3,175	-0.03%
2024/03/06	4	130.63	3	133.17	135.00	1	3,100	0.03%
2024/03/05	31	136.37	9	138.33	133.50	22	3,043	0.72%
2024/03/04	11	138.50	11	136.64	141.00	0	2,840	0.00%
2024/03/01	4	131.63	3	131.33	128.50	1	2,607	0.04%
2024/02/29	2	129.75	1	130.00	131.00	1	2,548	0.04%
2024/02/27	1	130.00	5	128.00	128.00	-4	2,481	-0.16%
2024/02/26	2	130.25	1	132.50	133.00	1	2,439	0.04%
2024/02/23	15	132.70	18	130.67	130.50	-3	2,410	-0.12%
2024/02/22	8	132.56	8	132.81	134.00	0	2,349	0.00%
2024/02/21	5	128.20	1	129.50	126.00	4	2,169	0.18%
2024/02/20	4	127.25	9	126.22	126.50	-5	2,056	-0.24%
2024/02/19	4	129.25	1	129.50	129.50	3	1,975	0.15%
2024/02/16	3	134.67	3	133.83	131.50	0	1,926	0.00%
2024/02/15	11	134.27	10	131.80	136.00	1	1,766	0.06%
2024/02/05	8	123.69	41	124.94	126.00	-33	1,597	-2.07%
2024/02/02	6	122.33	9	119.67	123.00	-3	1,456	-0.21%
2024/02/01	12	116.08	58	114.91	117.50	-46	1,250	-3.68%
2024/01/31	6	106.33	7	107.07	108.50	-1	1,071	-0.09%
2024/01/30	6	102.90	24	104.56	106.50	-18	972	-1.85%
2024/01/29	3	96.33	4	96.13	97.50	-1	837	-0.12%
2024/01/26	2	94.55	3	94.53	94.30	-1	827	-0.12%
2024/01/25	4	96.63	2	96.75	95.60	2	828	0.24%
2024/01/24	1	98.10	2	97.30	98.00	-1	820	-0.12%
2024/01/23	3	97.27	3.1	97.39	97.70	-0.1	822	-0.01%
2024/01/22	1.1	96.79	4	96.23	97.60	-3	814	-0.36%
2024/01/19	2.1	95.33	2	96.00	94.20	0.1	797	0.01%
2024/01/18	5	95.14	5	96.20	93.70	0	781	0.00%
2024/01/17	3	95.10	1	95.10	95.20	2	776	0.26%
2024/01/16	5	97.44	2	97.60	96.50	3	768	0.39%
2024/01/15	1	97.40	11	94.71	98.00	-10	730	-1.37%
2024/01/12	1	93.00	3	93.37	93.20	-2	689	-0.29%
2024/01/11	1	91.00	1	91.40	91.20	0	675	0.00%
2024/01/09	0	0.00	5	90.80	91.00	-5	704	-0.71%
2024/01/05	1	90.40	0	0.00	90.10	1	725	0.14%
2024/01/04	9	90.18	0	0.00	90.10	9	735	1.22%
2024/01/03	0	0.00	1	90.70	91.00	-1	749	-0.13%
2024/01/02	1	92.10	0	0.00	92.10	1	752	0.13%
2023/12/29	0	0.00	1	92.50	92.50	-1	759	-0.13%
2023/12/25	1	90.40	4	90.70	91.10	-3	791	-0.38%
2023/12/22	1	91.40	0	0.00	91.00	1	796	0.13%
2023/12/21	5	92.54	2	92.70	92.00	3	799	0.38%
2023/12/20	3	93.93	14	94.03	94.00	-11	800	-1.37%
2023/12/19	6	93.23	0	0.00	94.50	6	802	0.75%
2023/12/18	8	93.21	3	93.67	93.00	5	832	0.60%
2023/12/15	4	94.20	15	94.35	93.50	-11	849	-1.29%
2023/12/13	8	91.20	0	0.00	90.10	8	806	0.99%
2023/12/12	22	90.51	0	0.00	90.30	22	821	2.68%
2023/12/08	3	91.73	2	91.90	91.60	1	851	0.12%
2023/12/07	10	91.21	0	0.00	90.20	10	859	1.16%
2023/12/01	8	93.61	3	93.80	93.30	5	952	0.52%
2023/11/30	2	93.45	3	93.80	95.00	-1	953	-0.10%
2023/11/28	0	0.00	1	91.40	91.90	-1	981	-0.10%
2023/11/24	5	91.30	0	0.00	91.20	5	1,043	0.48%
2023/11/23	2	93.85	1	93.30	92.50	1	1,064	0.09%
2023/11/22	0	0.00	37	92.58	94.50	-37	1,083	-3.41%
2023/11/17	7	89.77	0	0.00	90.00	7	1,215	0.58%
2023/11/15	6	88.70	0	0.00	89.30	6	1,216	0.49%
2023/11/14	2	88.85	0	0.00	89.30	2	1,228	0.16%
2023/11/13	0	0.00	11	89.49	89.60	-11	1,239	-0.89%
2023/11/08	1	89.30	0	0.00	89.30	1	1,268	0.08%
2023/11/06	1	90.00	3	90.37	90.30	-2	1,326	-0.15%
2023/11/03	0	0.00	1	88.00	87.60	-1	1,340	-0.07%
2023/11/02	1	87.10	4	87.05	86.70	-3	1,390	-0.22%
2023/11/01	0	0.00	5	85.20	85.50	-5	1,435	-0.35%
2023/10/31	10	85.22	0	0.00	84.10	10	1,456	0.69%
2023/10/26	10	85.20	0	0.00	85.00	10	1,833	0.55%
2023/10/24	1	85.00	0	0.00	86.20	1	2,183	0.05%
2023/10/23	7	87.06	0	0.00	85.90	7	2,214	0.32%
2023/10/20	2	84.45	1	85.00	85.60	1	2,261	0.04%
2023/10/19	3	85.43	6	85.40	85.80	-3	2,360	-0.13%
2023/10/18	3	84.20	2	84.70	84.10	1	2,483	0.04%
2023/10/17	0	0.00	1	86.60	85.80	-1	3,058	-0.03%
2023/10/16	9	88.50	1	89.80	87.60	8	3,220	0.25%
2023/10/13	1	89.30	2	89.65	89.00	-1	3,282	-0.03%
2023/10/12	1	89.80	1	90.30	90.20	0	3,341	0.00%
2023/10/11	11	89.16	0	0.00	89.00	11	3,403	0.32%
2023/10/03	1	92.70	1	92.70	91.80	0	3,831	0.00%
2023/10/02	1	94.10	4	93.60	94.00	-3	3,934	-0.08%
2023/09/28	3	91.73	3	91.60	91.40	0	4,051	0.00%
2023/09/27	1	90.20	1	91.00	91.30	0	4,252	0.00%
2023/09/26	2	92.20	1	93.80	91.20	1	4,419	0.02%
2023/09/25	3	94.07	1	94.30	93.60	2	4,571	0.04%
2023/09/22	0	0.00	2	91.25	93.10	-2	4,630	-0.04%
2023/09/21	1	90.80	5	91.74	91.50	-4	4,663	-0.09%
2023/09/20	2	95.75	3	95.57	93.80	-1	4,696	-0.02%
2023/09/19	3	97.97	3	98.17	97.10	0	4,869	0.00%
2023/09/18	3	99.97	3	100.50	99.50	0	4,911	0.00%
2023/09/15	6	101.92	3	102.33	101.50	3	4,978	0.06%
2023/09/14	2	101.25	3	99.57	101.00	-1	4,999	-0.02%
2023/09/13	3	96.70	1	96.90	97.00	2	5,012	0.04%
2023/09/12	1	98.10	1	97.60	97.50	0	5,026	0.00%
2023/09/11	2	98.40	3	98.13	97.50	-1	5,050	-0.02%
2023/09/08	0	0.00	2	103.00	102.50	-2	5,052	-0.04%
2023/09/06	1	105.00	0	0.00	105.00	1	5,162	0.02%
2023/09/04	0	0.00	1	103.00	103.50	-1	5,213	-0.02%
2023/08/31	7	105.00	0	0.00	104.50	7	5,292	0.13%
2023/08/30	1	106.50	1	111.50	106.00	0	5,287	0.00%
2023/08/29	1	109.00	0	0.00	107.50	1	5,260	0.02%
2023/08/28	3	109.33	2	111.00	108.50	1	5,259	0.02%
2023/08/25	4	109.25	4	110.63	111.00	0	5,274	0.00%
2023/08/24	1	109.00	3	108.17	110.50	-2	5,247	-0.04%
2023/08/23	3	105.83	4	105.63	104.00	-1	5,227	-0.02%
2023/08/22	1	103.00	1	104.00	102.50	0	5,245	0.00%
2023/08/21	3	103.00	3	103.83	103.50	0	5,245	0.00%
2023/08/18	3	105.83	2	106.25	102.50	1	5,249	0.02%
2023/08/17	3	104.33	3	104.83	106.50	0	5,234	0.00%
2023/08/16	0	0.00	1	103.00	103.50	-1	5,224	-0.02%
2023/08/15	2	103.50	2	104.25	103.00	0	5,236	0.00%
2023/08/14	4	102.38	2	101.75	102.00	2	5,229	0.04%
2023/08/11	0	0.00	1	105.00	103.00	-1	5,230	-0.02%
2023/08/10	3	105.50	2	106.25	104.50	1	5,229	0.02%
2023/08/09	3	112.67	3	113.17	111.00	0	5,203	0.00%
2023/08/08	6	113.92	6.3	116.63	114.50	-0.3	5,194	-0.01%
2023/08/07	5	113.90	3	114.00	115.50	2	5,174	0.04%
2023/08/04	2	111.25	6	112.58	113.00	-4	5,138	-0.08%
2023/08/02	7	110.71	1	109.00	110.00	6	5,134	0.12%
2023/08/01	9	116.11	6	116.17	115.50	3	5,051	0.06%
2023/07/31	27	117.06	9.2	116.38	112.50	17.8	4,930	0.36%
2023/07/28	31	115.15	11	114.09	117.50	20	4,786	0.42%
2023/07/27	4	107.75	3	106.50	109.00	1	4,531	0.02%
2023/07/25	1	106.50	1	108.00	106.50	0	4,521	0.00%
2023/07/24	9.1	106.76	13	104.77	107.00	-3.9	4,508	-0.09%
2023/07/21	8.1	109.07	7	110.57	108.00	1.1	4,467	0.02%
2023/07/20	42.3	124.67	36	126.69	114.50	6.3	4,378	0.14%
2023/07/19	5	124.70	17.1	123.89	127.00	-12.1	3,801	-0.32%
2023/07/18	7.1	116.18	7	116.57	115.50	0.1	3,687	0.00%
2023/07/17	15	118.13	9	118.94	119.00	6	3,642	0.16%
2023/07/14	3	117.50	5	117.60	117.00	-2	3,598	-0.06%
2023/07/13	4	117.13	6.2	117.39	117.50	-2.2	3,582	-0.06%
2023/07/12	8	118.94	3	119.33	114.00	5	3,620	0.14%
2023/07/11	4	114.88	5	115.90	117.00	-1	3,709	-0.03%
2023/07/10	8	116.06	2	117.25	115.00	6	3,728	0.16%
2023/07/07	7	114.71	8.1	114.10	114.00	-1.1	3,635	-0.03%
2023/07/06	8	115.44	7	115.71	116.00	1	3,553	0.03%
2023/07/05	21.3	115.03	18	114.42	114.50	3.3	3,451	0.10%
2023/07/04	15	108.33	14	108.71	110.00	1	3,262	0.03%
2023/07/03	15	101.11	12	102.35	103.00	3	3,146	0.10%
2023/06/30	3	95.10	6	95.57	97.20	-3	2,999	-0.10%
2023/06/29	0	0.00	1	94.80	94.80	-1	2,954	-0.03%
2023/06/28	5	94.38	6	94.30	93.30	-1	2,944	-0.03%
2023/06/27	6	94.40	7	95.40	92.40	-1	2,919	-0.03%
2023/06/26	4	93.43	3	94.37	92.50	1	2,783	0.04%
2023/06/21	5	92.88	5	92.72	93.80	0	2,756	0.00%
2023/06/20	1	90.50	1	90.30	90.70	0	2,730	0.00%
2023/06/19	3	92.17	3	92.70	91.90	0	2,729	0.00%
2023/06/16	4	93.45	3	93.73	93.00	1	2,718	0.04%
2023/06/15	2	92.60	4	92.75	92.30	-2	2,714	-0.07%
2023/06/14	3	92.73	3	93.93	92.00	0	2,731	0.00%
2023/06/13	4	92.93	14	93.31	91.70	-10	2,717	-0.37%
2023/06/12	1	91.30	3	91.03	90.00	-2	2,702	-0.07%
2023/06/09	6	90.87	6	90.00	90.90	0	2,706	0.00%
2023/06/08	3	90.60	3	91.40	88.70	0	2,793	0.00%
2023/06/07	2	91.55	4	91.63	91.90	-2	2,810	-0.07%
2023/06/05	1	88.60	2	88.70	88.60	-1	3,168	-0.03%
2023/06/02	3	88.00	2	88.80	87.60	1	3,175	0.03%
2023/06/01	6	88.03	4	88.18	87.90	2	3,210	0.06%
2023/05/31	4	87.95	9	88.01	89.20	-5	3,219	-0.16%
2023/05/30	5	87.06	5	87.84	86.00	0	3,179	0.00%
2023/05/29	4	86.23	5	86.08	86.20	-1	3,164	-0.03%
2023/05/26	4	84.10	4	84.38	84.10	0	3,125	0.00%
2023/05/25	0	0.00	2	82.95	82.90	-2	3,114	-0.06%
2023/05/24	2	82.15	2	82.00	81.70	0	3,143	0.00%
2023/05/23	1	82.10	1	83.00	82.80	0	3,173	0.00%
2023/05/22	1	82.90	2	82.40	82.40	-1	3,214	-0.03%
2023/05/19	3	81.40	3	81.87	81.40	0	3,235	0.00%
2023/05/18	2	81.25	7	81.36	81.00	-5	3,267	-0.15%
2023/05/17	2	80.15	4	80.38	80.50	-2	3,282	-0.06%
2023/05/16	1	79.90	1	80.90	79.00	0	3,317	0.00%
2023/05/15	2	79.65	0	0.00	79.10	2	3,462	0.06%
2023/05/12	8	80.55	4	81.20	81.00	4	3,517	0.11%
2023/05/11	1	81.50	0	0.00	80.30	1	3,568	0.03%
2023/05/09	3	83.23	3	82.23	82.50	0	3,665	0.00%
2023/05/08	4	85.55	5	85.34	84.30	-1	3,689	-0.03%
2023/05/05	2	85.45	1	85.50	85.70	1	3,699	0.03%
2023/05/04	2	84.35	2	84.60	84.60	0	3,769	0.00%
2023/05/03	6	84.95	2	84.85	84.70	4	3,825	0.10%
2023/05/02	8	85.06	9	85.56	84.70	-1	3,908	-0.03%
2023/04/28	7	82.10	11	81.87	83.30	-4	3,972	-0.10%
2023/04/27	7	78.51	4	79.00	77.80	3	3,926	0.08%
2023/04/26	4	78.15	0	0.00	78.30	4	3,903	0.10%
2023/04/25	5	81.70	4	81.70	79.90	1	3,854	0.03%
2023/04/24	3	85.17	0	0.00	84.00	3	3,840	0.08%
2023/04/21	7	87.50	4	86.53	84.60	3	3,935	0.08%
2023/04/20	6	89.13	5	89.30	87.50	1	3,923	0.03%
2023/04/19	1	90.00	2	90.40	90.50	-1	3,921	-0.03%
2023/04/18	7	90.74	3	91.07	90.00	4	3,938	0.10%
2023/04/17	8	93.50	12	93.13	92.10	-4	3,903	-0.10%
2023/04/14	13	96.15	24	95.14	91.30	-11	3,819	-0.29%
2023/04/13	7	90.73	9	90.61	91.60	-2	3,625	-0.06%
2023/04/12	2	87.45	3	87.70	88.00	-1	3,551	-0.03%
2023/04/06	2	86.10	1	86.60	85.90	1	3,582	0.03%
2023/03/31	2	89.15	1	89.50	89.20	1	3,579	0.03%
2023/03/30	1	89.30	1	89.70	88.80	0	3,609	0.00%
2023/03/29	6	89.67	3	90.03	89.00	3	3,658	0.08%
2023/03/28	5	91.60	2	92.55	90.30	3	3,702	0.08%
2023/03/27	7	93.67	11	94.10	93.60	-4	3,675	-0.11%
2023/03/24	4	91.23	2	92.00	90.90	2	3,648	0.05%
2023/03/23	5	93.92	3	93.73	92.50	2	3,683	0.05%
2023/03/22	5	93.02	5	93.20	94.40	0	3,754	0.00%
2023/03/21	2	92.90	1	93.20	91.80	1	3,842	0.03%
2023/03/20	2	91.95	6	92.78	92.30	-4	4,140	-0.10%
2023/03/17	4	92.23	2	92.95	90.70	2	4,666	0.04%
2023/03/16	6	91.80	5	92.02	92.70	1	4,958	0.02%
2023/03/15	5	93.10	6	92.12	93.00	-1	5,259	-0.02%
2023/03/14	2	90.25	0	0.00	89.10	2	5,444	0.04%
2023/03/13	33	93.21	27	91.76	91.80	6	5,519	0.11%
2023/03/10	7	92.99	3	94.47	92.00	4	5,539	0.07%
2023/03/09	19	95.98	13	96.08	94.00	6	5,539	0.11%
2023/03/08	4	91.90	7	92.36	96.80	-3	5,296	-0.06%
2023/03/07	1	88.00	1	88.30	88.00	0	5,172	0.00%
2023/03/06	1	89.50	2	90.15	89.10	-1	5,233	-0.02%
2023/03/03	4	87.88	2	87.60	88.80	2	5,284	0.04%
2023/02/24	1	86.70	14	86.70	85.50	-13	5,582	-0.23%
2023/02/23	3	86.73	0	0.00	86.00	3	5,753	0.05%
2023/02/22	10	85.19	3	85.33	84.90	7	5,831	0.12%
2023/02/21	2	89.25	0	0.00	87.10	2	5,888	0.03%
2023/02/20	1	88.70	2	88.45	89.00	-1	5,973	-0.02%
2023/02/17	0	0.00	3	86.37	86.80	-3	5,997	-0.05%
2023/02/16	2	85.30	3	85.47	85.80	-1	6,038	-0.02%
2023/02/14	3	84.63	6	84.50	84.60	-3	6,165	-0.05%
2023/02/13	9	87.54	3	87.50	84.40	6	6,236	0.10%
2023/02/10	6	91.37	16	90.96	91.90	-10	6,272	-0.16%
2023/02/09	14	92.32	4	91.90	90.60	10	6,509	0.15%
2023/02/08	6	90.25	6	90.40	90.30	0	6,663	0.00%
2023/02/07	4	89.68	6	89.47	90.80	-2	6,698	-0.03%
2023/02/06	3	87.13	3	87.47	87.20	0	6,843	0.00%
2023/02/03	7	87.99	5	88.38	89.00	2	7,270	0.03%
2023/02/02	8	88.55	9	88.83	88.40	-1	7,405	-0.01%
2023/02/01	5	86.22	9	86.53	87.20	-4	7,399	-0.05%
2023/01/31	8	84.80	12	85.37	85.60	-4	7,414	-0.05%
2023/01/30	4	82.85	11	82.15	83.10	-7	7,395	-0.09%
2023/01/17	4	76.33	2	76.70	76.70	2	7,374	0.03%
2023/01/16	2	75.10	2	76.30	76.30	0	7,467	0.00%
2023/01/13	1	76.80	3	76.90	75.10	-2	7,537	-0.03%
2023/01/12	6	75.95	3	76.03	76.60	3	7,657	0.04%
2023/01/11	10	77.80	2	77.40	76.50	8	7,780	0.10%
2023/01/10	0	0.00	5	76.80	76.60	-5	7,909	-0.06%
2023/01/09	4	75.58	4	75.78	75.60	0	8,003	0.00%
2023/01/06	12	74.86	12	74.83	75.00	0	8,045	0.00%
2023/01/05	2	75.65	3	75.87	73.60	-1	8,115	-0.01%
2023/01/04	8	75.44	6	76.15	75.30	2	8,187	0.02%
2023/01/03	10	71.75	6	72.20	75.30	4	8,244	0.05%
2022/12/30	3	71.67	2	71.80	70.20	1	8,285	0.01%
2022/12/29	5	71.12	8	71.58	71.70	-3	8,282	-0.04%
2022/12/28	2	71.65	3	71.80	71.30	-1	8,326	-0.01%
2022/12/23	3	74.73	6	75.48	77.80	-3	8,623	-0.03%
2022/12/22	3	77.33	3	77.83	76.50	0	8,674	0.00%
2022/12/21	4	77.78	2	77.70	76.50	2	8,712	0.02%
2022/12/20	3	78.93	0	0.00	77.50	3	8,722	0.03%
2022/12/19	1	79.30	14	78.86	79.00	-13	8,723	-0.15%
2022/12/16	6	79.00	6	79.00	79.00	0	8,785	0.00%
2022/12/15	7	80.27	8	80.26	80.20	-1	8,831	-0.01%
2022/12/14	8	80.12	10	81.41	81.50	-2	8,811	-0.02%
2022/12/13	8	80.46	8	80.10	80.00	0	8,819	0.00%
2022/12/12	25	84.43	11	84.79	81.80	14	8,830	0.16%
2022/12/09	44	91.88	40	92.11	90.30	4	8,649	0.05%
2022/12/08	8	84.84	16	85.61	88.50	-8	8,305	-0.10%
2022/12/07	12	82.22	11	84.51	80.50	1	8,171	0.01%
2022/12/06	25	85.58	33	84.61	84.60	-8	7,980	-0.10%
2022/12/05	14	82.97	3	83.30	81.80	11	7,737	0.14%
2022/12/02	6	80.77	19	81.38	81.30	-13	7,628	-0.17%
2022/12/01	3	78.47	3	79.67	78.30	0	7,507	0.00%
2022/11/30	3	78.10	9	77.93	78.30	-6	7,488	-0.08%
2022/11/29	14	77.15	2	76.90	76.80	12	7,477	0.16%
2022/11/28	4	79.98	2	80.05	78.10	2	7,465	0.03%
2022/11/25	12	82.34	2	81.65	80.00	10	7,465	0.13%
2022/11/24	12	84.21	7	85.10	83.70	5	7,453	0.07%
2022/11/23	2	82.50	5	82.52	84.60	-3	7,340	-0.04%
2022/11/22	5	81.78	4	81.80	80.50	1	7,222	0.01%
2022/11/21	10	83.77	11	83.98	83.40	-1	7,191	-0.01%
2022/11/18	5	83.42	9	84.01	83.40	-4	7,036	-0.06%
2022/11/17	5	81.82	7	82.34	82.60	-2	7,000	-0.03%
2022/11/16	9	80.78	7	79.84	81.50	2	6,954	0.03%
2022/11/15	3	77.93	3	78.63	78.70	0	6,830	0.00%
2022/11/14	3	79.60	3	78.77	78.40	0	6,761	0.00%
2022/11/11	13	81.93	23	81.57	80.00	-10	6,693	-0.15%
2022/11/10	17	80.74	16	79.61	80.90	1	6,573	0.02%
2022/11/09	11	81.89	16	81.69	81.20	-5	6,485	-0.08%
2022/11/08	27	82.69	8	82.08	81.00	19	6,368	0.30%
2022/11/07	18	82.19	14	81.93	81.50	4	6,185	0.06%
2022/11/04	36	78.96	38	79.02	78.80	-2	5,887	-0.03%
2022/11/03	2	75.70	6	74.60	75.50	-4	5,665	-0.07%
2022/11/02	5	77.92	4	76.50	76.40	1	5,580	0.02%
2022/11/01	14	80.34	10	80.80	81.70	4	5,354	0.07%
2022/10/31	9	76.50	8	76.06	78.50	1	4,889	0.02%
2022/10/28	2	72.00	2	71.95	71.40	0	4,725	0.00%
2022/10/27	10	72.80	11	73.21	74.20	-1	4,646	-0.02%
2022/10/26	6	71.62	6	71.98	71.70	0	4,562	0.00%
2022/10/25	7	71.57	7	71.97	71.00	0	4,479	0.00%
2022/10/24	4	71.80	8	71.04	71.40	-4	4,378	-0.09%
2022/10/21	5	68.32	2	68.20	68.00	3	4,276	0.07%
2022/10/20	9	71.18	8	70.63	69.50	1	4,190	0.02%
2022/10/19	8	75.68	7	76.01	74.80	1	4,056	0.02%
2022/10/18	16	74.31	18	75.42	76.50	-2	3,905	-0.05%
2022/10/17	8	68.58	9	69.73	73.00	-1	3,671	-0.03%
2022/10/14	0	0.00	5	66.42	67.90	-5	3,533	-0.14%
2022/10/13	9	65.01	7	64.84	61.80	2	3,500	0.06%
2022/10/12	2	64.10	2	64.70	63.90	0	3,405	0.00%
2022/10/11	5	72.78	3	71.67	69.50	2	3,310	0.06%
2022/10/07	2	76.10	6	76.85	77.20	-4	3,209	-0.12%
2022/10/06	1	74.60	9	74.56	75.10	-8	3,099	-0.26%
2022/10/05	7	75.94	4	75.95	74.70	3	3,066	0.10%
2022/10/04	10	75.73	7	76.24	75.60	3	2,987	0.10%
2022/10/03	2	73.75	4	74.65	75.20	-2	2,811	-0.07%
2022/09/30	14	73.94	12	73.77	74.20	2	2,715	0.07%
2022/09/29	8	73.83	2	71.60	73.20	6	2,584	0.23%
2022/09/28	5	71.06	5	70.58	68.90	0	2,476	0.00%
2022/09/27	2	70.85	7	72.81	73.50	-5	2,392	-0.21%
2022/09/26	8	71.40	8	71.10	68.60	0	2,313	0.00%
2022/09/23	3	73.63	5	74.24	71.70	-2	2,237	-0.09%
2022/09/22	3	76.20	2	76.11	77.00	1	2,146	0.05%
2022/09/21	0	0.00	3	74.73	74.90	-3	2,067	-0.15%
2022/09/20	3	74.80	0	0.00	74.70	3	2,020	0.15%
2022/09/19	2	73.40	1	75.90	72.50	1	1,891	0.05%
2022/09/16	4	75.48	7	74.84	74.20	-3	1,754	-0.17%
2022/09/15	26.1	75.71	25	74.30	74.90	1.1	1,618	0.06%
2022/09/14	7	73.34	4	73.58	74.50	3	1,399	0.21%
2022/09/13	2	70.10	10	70.09	70.60	-8	1,183	-0.68%
2022/09/06	1	63.40	1	64.40	64.30	0	977	0.00%
2022/09/05	1	66.40	0	0.00	67.00	1	920	0.11%
2022/09/02	5	68.50	1	67.80	68.10	4	885	0.45%
2022/09/01	3	67.50	5	68.16	66.70	-2	835	-0.24%
2022/08/31	3	66.33	5	66.72	67.40	-2	743	-0.27%
2022/08/30	1	63.60	1	63.70	64.20	0	647	0.00%
2022/08/29	6	63.08	7	63.97	64.00	-1	618	-0.16%
2022/08/25	5	63.08	0	0.00	63.50	5	529	0.94%
2022/08/24	1	62.70	3	62.13	62.50	-2	493	-0.41%
2022/07/28	0	0.00	1	54.40	54.00	-1	243	-0.41%
2022/07/27	0	0.00	2	53.90	54.20	-2	238	-0.84%
2022/07/26	0	0.00	2	54.40	53.80	-2	234	-0.85%
2022/07/25	1	53.00	0	0.00	54.00	1	230	0.43%
2022/07/22	4	53.48	3	54.20	53.30	1	226	0.44%
2022/07/21	1	52.60	0	0.00	53.50	1	212	0.47%
2022/07/20	3	53.17	3	53.70	53.70	0	203	0.00%
2022/07/19	0	0.00	1	53.30	53.30	-1	166	-0.60%
2022/07/06	3	46.15	0	0.00	45.45	3	172	1.74%
2022/06/14	0	0.00	1	52.80	52.30	-1	269	-0.37%
2022/06/13	1	54.10	0	0.00	52.70	1	277	0.36%
2022/06/07	0	0.00	1	52.60	51.30	-1	264	-0.38%
2022/05/30	0	0.00	1	51.80	51.30	-1	269	-0.37%
2022/05/16	0	0.00	1	49.80	50.40	-1	280	-0.36%
2022/04/25	1	51.00	0	0.00	49.90	1	306	0.33%
2022/04/06	1	53.60	1	53.20	53.30	0	306	0.00%
2022/03/30	0	0.00	1	53.80	53.60	-1	289	-0.35%
2022/03/18	0	0.00	19.3	51.79	52.50	-19.3	252	-7.65%
2022/03/17	0	0.00	1	51.80	51.60	-1	245	-0.41%
2022/03/16	0	0.00	1	50.90	50.00	-1	236	-0.42%
2022/03/02	1	49.30	0	0.00	49.40	1	309	0.32%
2022/02/10	1	51.30	0	0.00	51.10	1	619	0.16%
2022/02/09	0	0.00	1	52.00	51.80	-1	622	-0.16%
2022/01/25	0	0.00	2	49.88	49.85	-2	619	-0.32%
2022/01/19	0	0.00	6	51.18	51.60	-6	619	-0.97%
2022/01/17	1	52.50	0	0.00	52.40	1	615	0.16%
2022/01/14	0	0.00	1	50.50	49.85	-1	617	-0.16%
2022/01/11	0	0.00	3	51.10	50.60	-3	638	-0.47%
2022/01/07	1	51.70	0	0.00	51.40	1	642	0.16%
2022/01/04	1	52.80	0	0.00	52.40	1	632	0.16%
2022/01/03	2	53.85	1	54.10	53.00	1	629	0.16%
2021/12/28	0	0.00	1	52.10	51.90	-1	615	-0.16%
2021/12/24	1	52.90	0	0.00	52.00	1	614	0.16%
2021/12/20	0	0.00	4	51.60	51.50	-4	594	-0.67%
2021/12/15	0	0.00	6	52.00	52.30	-6	591	-1.01%
2021/12/14	1	52.10	0	0.00	51.50	1	591	0.17%
2021/12/10	0	0.00	1	53.10	52.80	-1	584	-0.17%
2021/12/09	0	0.00	1	53.10	53.20	-1	584	-0.17%
2021/12/06	0	0.00	7	54.04	53.50	-7	587	-1.19%
2021/12/03	8	54.95	2	55.10	54.30	6	589	1.02%
2021/12/02	2	56.20	0	0.00	55.80	2	585	0.34%
2021/12/01	1	55.90	3	56.50	57.00	-2	581	-0.34%
2021/11/30	2	56.40	0	0.00	56.30	2	579	0.35%
2021/11/29	1	54.80	9	55.60	56.30	-8	577	-1.38%
2021/11/26	0	0.00	1	55.40	56.30	-1	566	-0.18%
2021/11/25	1	57.40	0	0.00	55.70	1	548	0.18%
2021/11/24	1	55.70	1	56.70	56.00	0	539	0.00%
2021/11/23	1	55.80	1	56.90	56.70	0	532	0.00%
2021/11/22	1	56.50	1	56.80	56.50	0	526	0.00%
2021/11/19	12	57.09	4	58.28	57.50	8	523	1.53%
2021/11/18	7	58.80	4	59.50	58.00	3	493	0.61%
2021/11/17	16	58.38	6	58.43	58.50	10	437	2.29%
2021/11/16	3	56.67	3	55.90	56.50	0	363	0.00%
2021/11/15	1	53.20	1	53.50	53.80	0	312	0.00%
2021/11/11	0	0.00	1.8	53.53	53.70	-1.8	301	-0.58%
2021/10/20	0	0.00	4	51.30	52.30	-4	298	-1.34%
2021/10/19	2	50.10	1	50.60	50.80	1	290	0.34%
2021/10/18	1	48.75	0	0.00	49.35	1	286	0.35%
2021/10/15	1	48.90	0	0.00	48.60	1	292	0.34%
2021/10/08	0	0.00	1	46.90	46.90	-1	317	-0.32%
2021/10/07	1	46.45	2	46.35	46.45	-1	333	-0.30%
2021/10/06	0	0.00	2	46.28	45.75	-2	352	-0.57%
2021/10/05	2	45.68	0	0.00	46.30	2	371	0.54%
2021/10/04	1	45.85	0	0.00	45.50	1	376	0.27%
2021/09/27	0	0.00	2	48.65	48.50	-2	436	-0.46%
2021/09/14	0	0.00	1	48.95	48.30	-1	464	-0.22%
2021/09/13	1	49.60	0	0.00	49.00	1	467	0.21%
2021/09/10	0	0.00	2	49.55	49.35	-2	473	-0.42%
2021/09/09	2	50.75	0	0.00	49.80	2	476	0.42%
2021/08/30	0	0.00	1	51.40	51.80	-1	483	-0.21%
2021/08/26	1	50.10	4	50.68	51.10	-3	484	-0.62%
2021/08/25	2	50.18	0	0.00	50.80	2	480	0.42%
2021/08/24	0	0.00	3	49.82	49.50	-3	476	-0.63%
2021/08/23	3	49.82	1	50.10	50.10	2	478	0.42%
2021/08/20	0	0.00	2	48.60	48.70	-2	483	-0.41%
2021/08/19	0	0.00	7	47.56	48.40	-7	489	-1.43%
2021/08/18	0	0.00	7	47.74	47.80	-7	486	-1.44%
2021/08/17	3	46.22	0	0.00	46.15	3	490	0.61%
2021/08/16	0	0.00	2	44.90	45.75	-2	487	-0.41%
2021/08/12	1	48.50	0	0.00	48.35	1	483	0.21%
2021/07/19	2	52.40	0	0.00	52.00	2	642	0.31%
2021/07/16	13	53.57	0	0.00	52.60	13	668	1.95%
2021/07/15	1	54.60	1	55.10	54.50	0	707	0.00%
2021/07/14	6	54.45	4	54.80	55.50	2	748	0.27%
2021/07/13	3	55.10	1	55.00	55.30	2	742	0.27%
2021/07/12	2	54.90	0	0.00	54.70	2	744	0.27%
2021/07/08	0	0.00	1	54.80	54.50	-1	750	-0.13%
2021/07/02	0	0.00	3	53.20	53.00	-3	957	-0.31%
2021/07/01	0	0.00	2	52.20	52.20	-2	961	-0.21%
2021/06/22	2	52.35	0	0.00	52.20	2	979	0.20%
2021/06/21	0	0.00	3	52.97	52.60	-3	978	-0.31%
2021/06/18	0	0.00	1	53.00	53.00	-1	979	-0.10%
2021/06/17	0	0.00	2	52.60	53.10	-2	980	-0.20%
2021/06/16	6	52.38	1	52.80	52.20	5	984	0.51%
2021/06/15	5	51.98	1	51.60	52.50	4	984	0.41%
2021/06/11	0	0.00	2	50.60	50.60	-2	980	-0.20%
2021/06/08	1	50.50	0	0.00	50.70	1	1,011	0.10%
2021/06/07	0	0.00	1	50.50	50.40	-1	1,023	-0.10%
2021/06/04	1	50.30	11	50.24	50.30	-10	1,022	-0.98%
2021/06/03	2	50.70	8	50.78	50.60	-6	1,024	-0.59%
2021/06/01	1	50.70	2	50.60	50.80	-1	1,026	-0.10%
2021/05/31	1	50.90	1	51.00	50.50	0	1,027	0.00%
2021/05/28	1	50.90	1	50.90	50.70	0	1,028	0.00%
2021/05/27	1	49.20	5	49.51	49.85	-4	1,023	-0.39%
2021/05/25	5	48.65	5	48.65	48.65	0	1,027	0.00%
2021/05/24	0	0.00	3	46.35	47.20	-3	1,023	-0.29%
2021/05/21	0	0.00	1	46.90	46.80	-1	1,025	-0.10%
2021/05/20	1	45.10	1	45.45	45.00	0	1,030	0.00%
2021/05/17	6	42.53	0	0.00	41.40	6	1,040	0.58%
2021/05/14	2	44.55	0	0.00	45.15	2	1,033	0.19%
2021/05/13	0	0.00	1	44.35	43.95	-1	1,028	-0.10%
2021/05/12	15	45.63	15	43.97	43.80	0	1,024	0.00%
2021/05/11	8	48.45	5	50.74	48.00	3	1,004	0.30%
2021/05/07	0.2	55.50	0	0.00	52.20	0.2	998	0.02%
2021/05/06	3	51.80	0	0.00	51.10	3	1,000	0.30%
2021/05/05	6	51.25	0	0.00	51.20	6	999	0.60%
2021/05/04	0	0.00	1	50.80	52.10	-1	1,005	-0.10%
2021/05/03	1	54.30	0	0.00	53.60	1	997	0.10%
2021/04/28	0	0.00	1	56.50	56.30	-1	990	-0.10%
2021/04/23	0	0.00	1	55.50	55.60	-1	1,002	-0.10%
2021/04/22	2	55.45	3	56.10	54.70	-1	1,008	-0.10%
2021/04/21	7	57.93	0	0.00	57.50	7	990	0.71%
2021/04/20	8	57.73	1	58.20	58.40	7	952	0.74%
2021/04/19	1	55.70	0	0.00	55.90	1	923	0.11%
2021/04/15	0	0.00	1	55.00	55.20	-1	928	-0.11%
2021/04/14	0	0.00	5	53.76	54.90	-5	940	-0.53%
2021/04/12	2	57.05	0	0.00	56.40	2	981	0.20%
2021/04/09	2	57.90	7	57.17	57.30	-5	1,046	-0.48%
2021/04/08	10	56.00	5	56.04	57.10	5	961	0.52%
2021/04/07	1	52.90	0	0.00	53.30	1	883	0.11%
2021/03/31	0.6	53.40	1	52.40	52.60	-0.4	869	-0.04%
2021/03/25	1	51.00	0	0.00	51.20	1	858	0.12%
2021/03/24	1	50.90	0	0.00	51.00	1	858	0.12%
2021/03/23	1	51.40	0	0.00	51.10	1	859	0.12%
2021/03/18	0	0.00	2	52.10	52.20	-2	859	-0.23%
2021/03/17	2	53.00	0	0.00	52.60	2	865	0.23%
2021/03/16	0	0.00	1	51.00	52.90	-1	864	-0.12%
2021/03/15	1	50.70	20	50.12	50.70	-19	853	-2.23%
2021/03/10	2	51.70	1	51.60	51.60	1	837	0.12%
2021/03/03	0	0.00	1	52.50	52.50	-1	880	-0.11%
2021/02/25	1	52.90	0	0.00	53.00	1	884	0.11%
2021/02/22	0	0.00	3	54.83	55.00	-3	883	-0.34%
2021/01/28	0	0.00	1	53.40	53.60	-1	871	-0.11%
2021/01/26	1	55.00	2	54.75	54.70	-1	869	-0.11%
2021/01/21	4	53.73	0	0.00	53.80	4	859	0.47%
2021/01/20	1	55.80	0	0.00	54.60	1	852	0.12%
2021/01/18	0	0.00	2	57.05	57.10	-2	823	-0.24%
2021/01/15	2	56.70	4	56.75	56.00	-2	811	-0.25%
2021/01/13	1	56.30	0	0.00	56.20	1	791	0.13%
2021/01/12	0	0.00	1	56.70	55.60	-1	812	-0.12%
2021/01/11	1	57.40	0	0.00	57.70	1	794	0.13%
2021/01/06	1	58.00	0	0.00	58.30	1	769	0.13%
2021/01/05	2	60.90	2	61.00	61.00	0	740	0.00%
2021/01/04	0	0.00	2	62.50	62.30	-2	714	-0.28%
2020/12/31	1	57.20	3	56.47	57.50	-2	617	-0.32%
2020/12/30	0	0.00	1	53.80	53.80	-1	590	-0.17%
2020/12/29	1	54.20	1	53.90	53.30	0	590	0.00%
2020/12/28	0	0.00	2	54.10	54.00	-2	595	-0.34%
2020/12/18	1	53.70	0	0.00	53.70	1	641	0.16%
2020/12/10	1	56.00	0	0.00	56.30	1	664	0.15%
2020/12/01	2	57.70	8	57.50	57.90	-6	712	-0.84%
2020/11/30	9	59.53	2	59.05	58.30	7	725	0.96%
2020/11/27	1	56.50	0	0.00	57.50	1	706	0.14%
2020/11/25	2	55.50	0	0.00	55.10	2	753	0.27%
2020/11/24	0	0.00	2	56.60	56.20	-2	753	-0.27%
2020/11/23	1	56.50	7	56.67	56.70	-6	760	-0.79%
2020/11/11	5	54.30	0	0.00	54.30	5	952	0.52%
2020/10/22	1	54.80	0	0.00	54.80	1	1,670	0.06%
2020/10/21	0	0.00	1	56.00	55.50	-1	1,767	-0.06%
2020/10/20	2	56.30	0	0.00	55.50	2	1,901	0.11%
2020/10/19	0	0.00	2	54.60	54.40	-2	1,971	-0.10%
2020/10/14	0	0.00	1	54.00	55.30	-1	2,242	-0.04%
2020/10/13	1	52.90	0	0.00	52.50	1	2,292	0.04%
2020/10/06	1	56.80	1	57.60	56.40	0	2,500	0.00%
2020/10/05	1	55.70	0	0.00	56.20	1	2,699	0.04%
2020/09/28	0	0.00	1	56.00	56.20	-1	2,958	-0.03%
2020/09/24	1	56.80	0	0.00	55.50	1	3,284	0.03%
2020/09/18	1	61.20	1	61.70	61.70	0	3,757	0.00%
2020/09/15	3	61.40	0	0.00	60.80	3	3,816	0.08%
2020/09/09	1	61.50	1	62.40	62.70	0	3,867	0.00%
2020/09/04	2	61.50	4	62.35	63.80	-2	3,970	-0.05%
2020/09/03	0	0.00	1	64.00	63.40	-1	3,987	-0.03%
2020/08/31	0	0.00	2	62.50	63.80	-2	4,040	-0.05%
2020/08/27	2	60.95	0	0.00	60.70	2	4,073	0.05%
2020/08/26	1	61.50	2	61.20	60.70	-1	4,097	-0.02%
2020/08/25	1	59.20	8	59.00	59.00	-7	4,114	-0.17%
2020/08/24	2	59.05	3	58.57	59.30	-1	4,220	-0.02%
2020/08/21	0	0.00	1	58.20	58.30	-1	4,289	-0.02%
2020/08/20	3	55.90	3	55.57	56.00	0	4,368	0.00%
2020/08/19	1	60.40	1	60.70	60.20	0	4,568	0.00%
2020/08/18	2	61.15	1	60.80	60.90	1	4,743	0.02%
2020/08/17	1	64.10	1	64.70	63.70	0	4,749	0.00%
2020/08/11	5	65.64	0	0.00	64.50	5	4,799	0.10%
2020/08/10	6	70.40	2	70.25	68.70	4	4,784	0.08%
2020/08/07	1	70.80	3	70.83	71.10	-2	4,874	-0.04%
2020/08/06	3	70.70	5	71.20	69.60	-2	4,857	-0.04%
2020/08/05	5	70.36	4	71.20	70.20	1	4,886	0.02%
2020/08/04	7	69.56	2	70.15	70.70	5	4,875	0.10%
2020/08/03	4	69.70	2	70.25	69.40	2	4,888	0.04%
2020/07/31	17	70.64	1	71.00	70.60	16	4,896	0.33%
2020/07/30	0	0.00	9	69.50	69.50	-9	4,838	-0.19%
2020/07/29	0	0.00	2.3	67.26	68.20	-2.3	4,807	-0.05%
2020/07/28	4	69.95	3	69.07	66.30	1	4,772	0.02%
2020/07/27	2	70.45	0	0.00	68.60	2	4,642	0.04%
2020/07/24	4	70.45	15	70.39	69.50	-11	4,571	-0.24%
2020/07/23	7	68.94	1	69.10	69.00	6	4,458	0.13%
2020/07/22	6	68.07	7	68.13	68.80	-1	4,409	-0.02%
2020/07/21	3	68.23	2	68.10	67.50	1	4,373	0.02%
2020/07/20	0	0.00	7	65.64	68.40	-7	4,286	-0.16%
2020/07/17	9	63.57	4.5	63.61	63.60	4.5	4,216	0.11%
2020/07/16	15	66.07	8	66.29	66.20	7	4,222	0.17%
2020/07/15	15	67.09	10	67.02	65.50	5	4,200	0.12%
2020/07/14	0	0.00	3	66.63	65.80	-3	4,156	-0.07%
2020/07/13	2	69.55	12	69.71	68.60	-10	4,126	-0.24%
2020/07/10	23	70.08	18.5	71.79	68.30	4.5	4,089	0.11%
2020/07/09	53	74.47	62	75.01	75.50	-9	3,895	-0.23%
2020/07/08	3	68.30	0	0.00	68.70	3	3,812	0.08%
2020/07/07	2	68.15	4	69.23	68.00	-2	3,753	-0.05%
2020/07/06	2	67.60	1	68.20	67.50	1	3,652	0.03%
2020/07/03	15	67.23	19	66.73	66.90	-4	3,583	-0.11%
2020/07/02	5	62.20	16	63.64	65.30	-11	3,333	-0.33%
2020/07/01	17	59.18	14	59.34	59.40	3	3,093	0.10%
2020/06/30	1	53.80	0	0.00	54.00	1	2,889	0.03%
2020/06/29	2	52.75	0	0.00	53.10	2	2,874	0.07%
2020/06/24	1	54.00	0	0.00	54.00	1	2,867	0.03%
2020/06/23	2	52.70	0	0.00	52.70	2	2,852	0.07%
2020/06/19	0	0.00	2	54.30	54.80	-2	2,852	-0.07%
2020/06/17	0	0.00	1	54.10	53.50	-1	2,830	-0.04%
2020/06/16	14	53.33	2	53.50	54.10	12	2,828	0.42%
2020/06/15	4	51.50	5	52.18	50.80	-1	2,808	-0.04%
2020/06/12	8	52.59	2	52.90	53.00	6	2,774	0.22%
2020/06/11	1	55.40	2	55.05	54.60	-1	2,760	-0.04%
2020/06/09	1	56.50	24	53.75	55.20	-23	2,718	-0.85%
2020/06/08	25	57.24	17	56.57	56.50	8	2,689	0.30%
2020/06/05	2	56.50	2	56.35	56.90	0	2,702	0.00%
2020/06/04	3	56.43	4	56.90	55.80	-1	2,680	-0.04%
2020/06/03	2	56.90	0	0.00	56.70	2	2,644	0.08%
2020/06/02	2	57.20	2	57.55	56.70	0	2,627	0.00%
2020/05/29	5	57.14	4	57.63	55.80	1	2,556	0.04%
2020/05/28	1	56.90	6	56.47	57.40	-5	2,441	-0.20%
2020/05/27	5	56.26	46	55.54	55.80	-41	2,369	-1.73%
2020/05/26	16	56.76	9	56.54	54.10	7	2,271	0.31%
2020/05/25	1	54.00	4	54.25	55.00	-3	2,007	-0.15%
2020/05/22	10	49.75	0	0.00	50.00	10	1,813	0.55%
2020/05/21	27	49.39	1	49.45	48.70	26	1,754	1.48%
2020/05/20	4	48.95	1	48.40	48.95	3	1,708	0.18%
2020/05/15	14	46.98	14	46.19	46.30	0	1,621	0.00%
2020/05/14	1	47.25	7	47.86	45.80	-6	1,553	-0.39%
2020/05/12	6	49.67	9	48.63	49.10	-3	1,394	-0.22%
2020/05/11	1	47.65	8	48.45	47.65	-7	1,327	-0.53%
2020/05/08	16	48.38	8	47.25	48.50	8	1,294	0.62%
2020/05/06	1	44.40	4	45.06	45.00	-3	1,224	-0.24%
2020/05/04	0	0.00	2	44.75	44.70	-2	1,202	-0.17%
2020/04/30	0	0.00	3	45.45	45.60	-3	1,194	-0.25%
2020/04/29	1	45.00	1	45.15	44.70	0	1,185	0.00%
2020/04/28	0	0.00	1	44.10	44.10	-1	1,173	-0.09%
2020/04/27	1	44.60	0	0.00	44.50	1	1,186	0.08%
2020/04/24	3	42.40	7	43.18	42.90	-4	1,146	-0.35%
2020/04/23	1	41.15	0	0.00	41.15	1	1,104	0.09%
2020/04/21	1	40.10	11	42.50	40.10	-10	1,074	-0.93%
2020/04/16	0	0.00	1	39.65	39.70	-1	996	-0.10%
2020/04/15	0	0.00	2	37.53	37.65	-2	971	-0.21%
2020/04/14	1	37.15	0	0.00	37.20	1	975	0.10%
2020/04/13	1	36.80	8	37.38	36.80	-7	982	-0.71%
2020/04/10	8	37.05	0	0.00	37.05	8	997	0.80%
2020/04/01	2	34.65	21	34.47	34.70	-19	1,289	-1.47%
2020/03/31	0	0.00	1	33.80	33.40	-1	1,378	-0.07%
2020/03/26	1	33.15	8	33.38	33.40	-7	1,379	-0.51%
2020/03/25	0	0.00	8	32.27	32.10	-8	1,369	-0.58%
2020/03/20	1	27.65	4	27.59	27.95	-3	1,382	-0.22%
2020/03/19	27	25.45	0	0.00	25.45	27	1,375	1.96%
2020/03/18	5	30.00	0	0.00	28.25	5	1,374	0.36%
2020/03/17	12	30.38	6	30.33	29.95	6	1,388	0.43%
2020/03/16	6	35.50	0	0.00	32.50	6	1,435	0.42%
2020/03/13	3	34.40	0	0.00	35.10	3	1,448	0.21%
2020/03/12	1	38.40	1	39.40	38.20	0	1,496	0.00%
2020/03/11	1	40.90	2	41.05	39.95	-1	1,584	-0.06%
2020/03/09	0	0.00	17	38.73	38.70	-17	1,610	-1.06%
2020/03/06	1	39.90	0	0.00	39.90	1	1,609	0.06%
2020/03/04	0	0.00	3	39.20	39.00	-3	1,612	-0.19%
2020/03/03	0	0.00	1	39.65	39.35	-1	1,657	-0.06%
2020/02/27	2	38.90	0	0.00	39.00	2	1,676	0.12%
2020/02/25	2	39.55	0	0.00	40.10	2	1,683	0.12%
2020/02/24	1	40.05	0	0.00	40.05	1	1,688	0.06%
2020/02/18	0	0.00	1	40.15	40.20	-1	1,730	-0.06%
2020/02/17	2	40.15	0	0.00	40.15	2	1,735	0.12%
2020/02/14	5	40.30	0	0.00	40.50	5	1,741	0.29%
2020/02/13	2	40.23	0	0.00	40.00	2	1,760	0.11%
2020/02/12	2	41.08	0	0.00	41.00	2	1,803	0.11%
2020/02/11	1	40.50	0	0.00	40.80	1	1,835	0.05%
2020/02/10	1	40.00	0.1	40.35	40.35	0.9	1,957	0.05%
2020/02/05	0	0.00	2	39.20	38.60	-2	2,016	-0.10%
2020/02/03	0	0.00	1	37.15	38.10	-1	2,042	-0.05%
2020/01/31	2	39.70	0	0.00	40.15	2	2,039	0.10%
2020/01/30	4	40.40	0	0.00	40.40	4	2,057	0.19%
2020/01/20	1	44.80	109	45.36	44.85	-108	2,070	-5.22%	大賣/鉅額交易
2020/01/17	1	46.10	0	0.00	45.60	1	2,085	0.05%
2020/01/16	2	45.93	0	0.00	45.70	2	2,119	0.09%
2020/01/15	0	0.00	5	45.98	45.65	-5	2,153	-0.23%
2020/01/14	13	46.08	1	46.15	46.30	12	2,206	0.54%
2020/01/13	23	44.24	17	44.91	44.85	6	2,358	0.25%
2020/01/10	0	0.00	3	44.70	44.40	-3	2,470	-0.12%
2020/01/09	4	44.40	0	0.00	44.70	4	2,493	0.16%
2020/01/08	2	43.95	1	43.75	43.75	1	2,536	0.04%
2020/01/07	40	45.49	45	44.98	44.90	-5	2,641	-0.19%
2020/01/06	20	45.68	10	45.30	45.30	10	2,707	0.37%
2020/01/03	1	48.00	8	46.35	46.50	-7	2,716	-0.26%
2020/01/02	4	47.70	0	0.00	47.65	4	2,699	0.15%
2019/12/31	12	49.20	39	47.76	48.00	-27	2,729	-0.99%
2019/12/30	31	46.81	8	47.31	48.00	23	2,613	0.88%
2019/12/27	77	47.17	11	47.06	47.00	66	2,569	2.57%
2019/12/26	4	45.63	3	45.65	47.05	1	2,460	0.04%
2019/12/24	1	43.50	1	43.50	43.50	0	2,354	0.00%
2019/12/23	3	45.32	0	0.00	43.95	3	2,348	0.13%
2019/12/20	2	45.15	2	44.55	44.50	0	2,340	0.00%
2019/12/19	4	44.73	2	44.40	44.55	2	2,336	0.09%
2019/12/18	1	44.60	0	0.00	44.50	1	2,334	0.04%
2019/12/12	10	44.25	15	44.38	44.25	-5	2,281	-0.22%
2019/12/11	3	45.67	6	45.47	45.10	-3	2,262	-0.13%
2019/12/10	3	45.35	0	0.00	44.95	3	2,200	0.14%
2019/12/09	16	45.71	4	45.24	45.55	12	2,183	0.55%
2019/12/06	4	45.21	5	44.94	45.30	-1	2,102	-0.05%
2019/12/05	6	44.07	3	44.00	44.35	3	2,006	0.15%
2019/12/04	1	41.60	0	0.00	41.80	1	1,939	0.05%
2019/12/03	5	41.95	0	0.00	41.95	5	1,938	0.26%
2019/11/29	2	42.68	0	0.00	42.55	2	1,933	0.10%
2019/11/27	0	0.00	1	42.50	42.50	-1	1,873	-0.05%
2019/11/25	1	41.50	1	41.70	41.35	0	1,841	0.00%
2019/11/15	1	40.65	0	0.00	40.65	1	1,829	0.05%
2019/11/11	1	41.50	2	41.95	41.50	-1	1,810	-0.06%
2019/11/07	0	0.00	7	44.42	44.05	-7	1,739	-0.40%
2019/11/04	1	44.15	9	43.90	44.00	-8	1,591	-0.50%
2019/11/01	0	0.00	1	43.50	43.40	-1	1,555	-0.06%
2019/10/31	1	43.35	0	0.00	43.15	1	1,555	0.06%
2019/10/30	1	42.10	0	0.00	42.70	1	1,524	0.07%
2019/10/29	15	42.50	7	42.36	42.35	8	1,520	0.53%
2019/10/28	1	42.50	2	42.13	42.05	-1	1,511	-0.07%
2019/10/25	0	0.00	5	43.67	43.40	-5	1,486	-0.34%
2019/10/24	3	44.38	4	44.18	44.05	-1	1,498	-0.07%
2019/10/23	2	44.20	2	43.98	43.95	0	1,480	0.00%
2019/10/22	17	44.53	2	44.75	44.75	15	1,473	1.02%
2019/10/21	21	45.52	8	45.01	44.00	13	1,507	0.86%
2019/10/18	6	46.01	15	46.68	47.50	-9	1,387	-0.65%
2019/10/17	0	0.00	3	44.42	44.15	-3	1,326	-0.23%
2019/10/16	0	0.00	6	44.65	44.95	-6	1,309	-0.46%
2019/10/15	12	45.18	2	44.35	44.25	10	1,262	0.79%
2019/10/14	2	41.33	2	41.85	42.35	0	1,134	0.00%
2019/10/09	2	38.50	0	0.00	38.50	2	1,050	0.19%
2019/10/07	2	39.85	1	40.20	39.70	1	1,006	0.10%
2019/09/20	0	0.00	1	40.40	40.25	-1	871	-0.11%
2019/09/19	1	39.80	1	40.00	40.05	0	867	0.00%
2019/09/18	2	38.83	2	39.00	39.60	0	868	0.00%
2019/09/17	1	40.30	1	40.65	39.85	0	859	0.00%
2019/09/16	6	39.78	4	40.10	40.00	2	856	0.23%
2019/09/12	1	41.30	0	0.00	41.25	1	843	0.12%
2019/09/11	1	42.10	1	41.80	41.80	0	838	0.00%
2019/09/10	0.5	42.15	0	0.00	42.50	0.5	827	0.06%
2019/09/09	1	42.55	2	42.60	42.55	-1	822	-0.12%
2019/09/06	0	0.00	0.2	44.45	44.35	-0.2	804	-0.02%
2019/09/03	1	45.55	0	0.00	45.00	1	792	0.13%
2019/08/28	1	43.65	0	0.00	43.10	1	777	0.13%
2019/08/27	1	43.85	0	0.00	43.60	1	772	0.13%
2019/08/23	0	0.00	1	46.20	46.50	-1	758	-0.13%
2019/08/20	1	45.20	1	45.10	45.20	0	732	0.00%
2019/08/19	0	0.00	2	46.85	47.90	-2	704	-0.28%
2019/08/12	0	0.00	2	43.15	43.65	-2	653	-0.31%
2019/08/08	1	42.35	0	0.00	42.05	1	651	0.15%
2019/08/07	2	43.20	1	43.40	42.30	1	659	0.15%
2019/08/06	1	42.80	0	0.00	43.20	1	664	0.15%
2019/08/05	1	44.30	0	0.00	44.20	1	673	0.15%
2019/08/02	1	46.15	0	0.00	46.15	1	666	0.15%
2019/08/01	1	47.15	1	47.85	47.80	0	657	0.00%
2019/07/31	1	47.50	0	0.00	47.80	1	650	0.15%
2019/07/30	1	47.00	3	49.52	47.05	-2	636	-0.31%
2019/07/29	8	51.05	7	50.49	49.70	1	612	0.16%
2019/07/26	5	52.58	3	53.00	52.60	2	585	0.34%
2019/07/25	2	51.75	4	51.80	51.60	-2	543	-0.37%
2019/07/24	2	50.80	2	51.75	51.10	0	521	0.00%
2019/07/23	4	51.48	3	51.55	50.70	1	493	0.20%
2019/07/22	6	47.86	10	48.14	49.50	-4	398	-1.00%
2019/07/19	6	45.43	38	43.83	45.00	-32	345	-9.27%
2019/07/18	27	43.28	21	43.79	42.20	6	283	2.12%
2019/07/17	9	42.59	4	42.50	43.20	5	274	1.82%
2019/07/16	0	0.00	2	42.40	42.15	-2	277	-0.72%
2019/07/09	22	41.16	0	0.00	40.80	22	278	7.89%
2019/06/20	0	0.00	3	40.60	40.75	-3	348	-0.86%
2019/05/31	0	0.00	1	38.60	38.90	-1	376	-0.27%
2019/05/28	1	37.90	0	0.00	38.05	1	390	0.26%
2019/05/17	1	39.50	0	0.00	38.90	1	434	0.23%
2019/05/15	1	39.95	2	39.88	40.95	-1	465	-0.21%
2019/05/13	2	35.30	0	0.00	35.15	2	441	0.45%
2019/05/07	4	41.45	2	42.00	41.45	2	419	0.48%
2019/04/24	2	43.60	0	0.00	43.10	2	418	0.48%
2019/04/22	0	0.00	2	44.53	44.00	-2	411	-0.49%
2019/04/17	0	0.00	1	44.05	43.30	-1	406	-0.25%
2019/04/10	1	42.05	0	0.00	43.00	1	400	0.25%
2019/04/09	1	42.95	0	0.00	43.00	1	412	0.24%
2019/04/08	2	45.60	0	0.00	44.05	2	417	0.48%
2019/04/03	0	0.00	2	40.60	42.95	-2	383	-0.52%
2019/04/02	1	39.25	0	0.00	39.05	1	371	0.27%
2019/04/01	1	39.80	1	39.95	39.50	0	378	0.00%
2019/03/29	0	0.00	1	40.00	39.70	-1	380	-0.26%
2019/03/26	1	39.00	1	38.80	38.70	0	408	0.00%
2019/03/22	1	39.05	0	0.00	39.15	1	428	0.23%
2019/03/20	1	40.25	0	0.00	39.75	1	492	0.20%
2019/03/12	0	0.00	11	39.60	39.30	-11	556	-1.98%
2019/03/05	0	0.00	28	42.01	41.00	-28	624	-4.48%
2019/03/04	10	40.31	1	40.75	41.00	9	628	1.43%
2019/02/27	16	40.16	1	40.50	40.20	15	629	2.38%
2019/02/26	1	40.35	1	40.75	40.40	0	639	0.00%
2019/02/21	2	42.00	0	0.00	41.85	2	719	0.28%
2019/02/18	0	0.00	15	41.75	41.40	-15	725	-2.07%
2019/02/15	2	43.20	1	43.80	42.00	1	721	0.14%
2019/02/14	0	0.00	1	46.30	46.15	-1	699	-0.14%
2019/01/24	7	43.55	0	0.00	43.80	7	697	1.00%
2019/01/23	23	43.80	0	0.00	43.55	23	704	3.27%
2019/01/21	0	0.00	1	44.60	44.50	-1	725	-0.14%
2019/01/09	0	0.00	2	42.45	43.40	-2	728	-0.27%
2019/01/07	1	42.20	0	0.00	41.70	1	726	0.14%
2019/01/04	1	41.00	0	0.00	41.00	1	740	0.13%
2019/01/03	1	43.00	0	0.00	43.10	1	738	0.14%
2018/12/28	2	45.13	1	45.30	44.70	1	745	0.13%
2018/12/26	0	0.00	10	42.11	41.40	-10	746	-1.34%
2018/12/25	1	42.50	0	0.00	42.05	1	761	0.13%
2018/12/18	5	48.50	0	0.00	46.75	5	725	0.69%
2018/12/17	1	50.60	0	0.00	49.80	1	712	0.14%
2018/12/14	4	52.25	0	0.00	50.70	4	708	0.56%
2018/12/13	12	53.91	2	54.05	52.00	10	696	1.44%
2018/12/04	0	0.00	1	50.80	50.10	-1	598	-0.17%
2018/11/30	0	0.00	1	44.80	44.80	-1	550	-0.18%
2018/11/29	0	0.00	1	40.80	40.75	-1	538	-0.19%
2018/11/27	1	40.65	0	0.00	40.70	1	528	0.19%
2018/11/22	4	40.56	2	40.45	39.45	2	504	0.40%
2018/11/21	0	0.00	1	37.95	38.50	-1	451	-0.22%
2018/11/20	3	34.33	1	34.90	35.00	2	412	0.48%
2018/11/01	1	34.40	0	0.00	34.45	1	438	0.23%
2018/10/31	0	0.00	1	32.60	33.00	-1	440	-0.23%
2018/10/30	0	0.00	10	30.54	30.50	-10	432	-2.31%
2018/10/29	1	32.20	0	0.00	31.50	1	424	0.24%
2018/10/26	1	35.80	0	0.00	34.65	1	411	0.24%
2018/10/24	1	38.35	0	0.00	38.45	1	402	0.25%
2018/10/22	1	39.00	1	39.85	39.90	0	402	0.00%
2018/10/16	1	40.45	0	0.00	39.45	1	423	0.24%
2018/10/15	10	39.15	0	0.00	39.80	10	426	2.35%
2018/10/12	1	37.85	0	0.00	39.45	1	427	0.23%
2018/10/04	0	0.00	2	47.05	45.25	-2	464	-0.43%
2018/10/02	19	50.43	0	0.00	50.50	19	429	4.42%
2018/09/28	0	0.00	1	52.00	50.70	-1	427	-0.23%
2018/09/13	1	51.50	1	51.50	52.00	0	515	0.00%
2018/09/10	0	0.00	2	51.40	51.30	-2	541	-0.37%
2018/08/30	2	60.10	4	59.40	59.50	-2	541	-0.37%
2018/08/23	1	56.40	1	57.10	58.00	0	548	0.00%
2018/08/17	2	60.90	2	60.00	59.00	0	530	0.00%
2018/08/16	1	60.00	8	60.31	60.00	-7	525	-1.33%
2018/08/15	0	0.00	14	62.67	62.00	-14	515	-2.71%
2018/08/13	1	64.50	0	0.00	65.00	1	509	0.20%
2018/08/10	1	69.10	0	0.00	69.20	1	499	0.20%
2018/08/09	3	70.67	0	0.00	70.00	3	498	0.60%
2018/08/07	1	71.50	1	71.90	70.50	0	499	0.00%
2018/08/03	3	70.13	0	0.00	70.10	3	509	0.59%
2018/08/02	4	70.50	0	0.00	70.10	4	522	0.77%
2018/08/01	2	70.20	0	0.00	70.70	2	521	0.38%
2018/07/31	2	70.40	0	0.00	70.00	2	523	0.38%
2018/07/30	3	70.83	0	0.00	70.10	3	525	0.57%
2018/07/27	2	71.00	1	71.20	71.00	1	526	0.19%
2018/07/26	2	71.50	0	0.00	70.90	2	532	0.38%
2018/07/23	3	69.73	0	0.00	71.20	3	547	0.55%
2018/07/20	1	75.20	1	75.50	75.40	0	547	0.00%
2018/07/16	2	77.95	17	79.49	77.40	-15	641	-2.34%
2018/07/06	0	0.00	1	67.60	68.50	-1	620	-0.16%
2018/07/03	0	0.00	8	70.75	69.30	-8	627	-1.27%
2018/06/29	5	74.88	2	73.20	73.80	3	637	0.47%
2018/06/28	1	70.70	2	71.40	72.80	-1	591	-0.17%
2018/06/27	2	65.95	1	66.20	66.20	1	582	0.17%
2018/06/26	20	66.50	1	66.30	66.50	19	576	3.30%
2018/06/22	1	68.50	1	68.90	68.80	0	576	0.00%
2018/06/21	2	70.75	2	70.55	70.70	0	568	0.00%
2018/06/20	0	0.00	3	72.43	71.70	-3	567	-0.53%
2018/06/13	0	0.00	2	77.45	78.30	-2	566	-0.35%
2018/06/12	0	0.00	3	77.23	76.80	-3	566	-0.53%
2018/06/11	0	0.00	5	78.00	77.10	-5	571	-0.88%
2018/06/08	0	0.00	4	78.70	78.00	-4	579	-0.69%
2018/06/07	2	77.80	6	78.15	78.20	-4	601	-0.66%
2018/06/06	1	76.50	0	0.00	76.60	1	623	0.16%
2018/06/05	10	76.55	0	0.00	76.30	10	631	1.58%
2018/05/30	2	74.40	0	0.00	73.00	2	641	0.31%
2018/05/23	14	77.93	0	0.00	77.50	14	635	2.20%
2018/05/22	6	76.93	0	0.00	77.10	6	632	0.95%
2018/05/21	8	75.98	0	0.00	76.00	8	632	1.26%
2018/05/14	0	0.00	5	78.00	76.20	-5	739	-0.68%
2018/05/11	0	0.00	4	79.80	78.50	-4	750	-0.53%
2018/05/10	1	79.10	0	0.00	79.10	1	751	0.13%
2018/05/09	1	75.30	0	0.00	75.10	1	756	0.13%
2018/05/08	3	75.37	0	0.00	75.30	3	780	0.38%
2018/05/04	2	74.65	0	0.00	74.90	2	870	0.23%
2018/04/30	2	72.30	0	0.00	72.90	2	897	0.22%
2018/04/25	1	72.00	0	0.00	74.00	1	897	0.11%
2018/04/24	2	74.30	1	74.90	74.90	1	872	0.11%
2018/04/23	2	82.90	4	81.00	81.10	-2	837	-0.24%
2018/04/17	5	91.18	0	0.00	90.60	5	824	0.61%
2018/04/10	0	0.00	1	93.50	93.40	-1	925	-0.11%
2018/04/03	1	92.00	0	0.00	92.40	1	932	0.11%
2018/04/02	0	0.00	1	96.50	95.00	-1	929	-0.11%
2018/03/31	1	92.80	0	0.00	95.20	1	945	0.11%
2018/03/30	1	92.60	1	93.70	92.40	0	942	0.00%
2018/03/29	1	90.60	1	91.90	91.20	0	942	0.00%
2018/03/28	1	91.00	0	0.00	90.60	1	948	0.11%
2018/03/27	0	92.80	1	92.60	92.70	-1	948	-0.11%
2018/03/23	2	90.25	1	91.00	90.30	1	956	0.10%
2018/03/22	1	94.40	0	0.00	93.90	1	948	0.11%
2018/03/16	0	0.00	2	97.50	97.40	-2	939	-0.21%
2018/03/14	0	0.00	1	100.00	99.60	-1	950	-0.11%
2018/03/13	3	99.33	0	0.00	98.80	3	952	0.32%
2018/03/12	0	0.00	1	97.30	97.80	-1	933	-0.11%
2018/03/09	1	91.50	0	0.00	93.50	1	914	0.11%
2018/03/05	0	0.00	1	90.00	88.40	-1	919	-0.11%
2018/03/02	1	91.40	0	0.00	91.10	1	922	0.11%
2018/02/26	0	0.00	2	94.00	94.90	-2	968	-0.21%
2018/02/08	0	0.00	8	90.70	92.50	-8	989	-0.81%
2018/02/07	1	93.00	0	0.00	90.70	1	983	0.10%
2018/01/30	5	103.00	0	0.00	104.00	5	901	0.55%
2018/01/29	3	106.83	1	104.50	104.50	2	887	0.23%
2018/01/26	9	111.28	0	0.00	111.00	9	821	1.10%
2018/01/25	1	113.00	1	112.00	112.00	0	804	0.00%
2018/01/24	3	113.67	2.1	114.50	114.50	0.9	803	0.11%
2018/01/23	2	114.25	0	0.00	113.50	2	813	0.25%
2018/01/22	1	114.00	4	115.50	115.00	-3	844	-0.36%
2018/01/19	0	0.00	1	113.00	113.00	-1	839	-0.12%
2018/01/18	1	113.50	1	115.00	113.00	0	841	0.00%
2018/01/16	0	0.00	1	113.50	114.00	-1	880	-0.11%
2018/01/15	3	114.50	1	115.50	114.00	2	896	0.22%
2018/01/11	5	114.30	5	115.50	113.50	0	955	0.00%
2018/01/10	2	113.25	1	114.50	112.50	1	940	0.11%
2018/01/09	2	114.50	6	115.00	113.50	-4	951	-0.42%
2018/01/08	1	118.50	0	0.00	117.00	1	945	0.11%
2018/01/05	9	120.11	8	121.38	119.50	1	946	0.11%
2018/01/04	8	119.50	4	119.00	120.50	4	925	0.43%
2018/01/03	0	0.00	2	116.75	116.50	-2	931	-0.21%