全新 (2455)-國票-博愛券商分點個股進出

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

全新

(2455)

可現股當沖

股價
145.0
漲跌
▼3.0
漲幅
-2.03%
成交量
1,790張
產業
上市通信網路類股
990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

全新 (2455)籌碼相關－國票-博愛券商分點個股進出

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-博愛券商分點個股進出
國票-博愛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
2024/05/23	1	149.00	0	0.00	145.00	1	3,558	0.03%
2024/05/22	0	0.00	2.1	147.74	148.00	-2.1	3,617	-0.06%
2024/05/20	0.3	142.31	0.2	146.00	140.50	0.1	3,883	0.00%
2024/05/17	0	0.00	1	144.00	144.00	-1	3,964	-0.03%
2024/05/15	1	145.00	2.1	143.57	143.50	-1.1	4,204	-0.03%
2024/05/14	2.1	140.45	1	142.50	140.00	1.1	4,335	0.03%
2024/05/13	0.1	139.00	0	0.00	137.50	0.1	4,329	0.00%
2024/05/10	1	136.00	0	0.00	135.50	1	4,347	0.02%
2024/05/09	2	142.25	0	0.00	139.50	2	4,354	0.05%
2024/05/08	1	145.50	0	0.00	143.50	1	4,384	0.02%
2024/05/07	2.1	145.52	0	0.00	144.50	2.1	4,436	0.05%
2024/05/06	1.1	149.41	0.2	148.50	149.50	0.9	4,486	0.02%
2024/05/02	0.2	149.01	0	0.00	148.50	0.2	4,485	0.00%
2024/04/30	0	0.00	1	154.00	154.50	-1	4,492	-0.02%
2024/04/29	1	151.00	3	150.17	151.00	-2	4,453	-0.04%
2024/04/26	1.2	143.89	0	0.00	143.00	1.2	4,456	0.03%
2024/04/25	1.1	145.23	0	0.00	145.00	1.1	4,452	0.02%
2024/04/23	2	145.50	0	0.00	146.00	2	4,514	0.04%
2024/04/19	0.1	146.25	1	146.00	147.00	-0.9	4,569	-0.02%
2024/04/18	2	153.75	2	155.50	152.50	0	4,568	0.00%
2024/04/17	2.1	152.24	0	0.00	151.50	2.1	4,598	0.05%
2024/04/16	0.1	154.00	2	154.50	152.00	-2	4,585	-0.04%
2024/04/15	2.3	162.39	0	0.00	159.50	2.3	4,610	0.05%
2024/04/12	0.1	162.00	0	0.00	161.00	0.1	4,628	0.00%
2024/04/11	0	165.50	1	163.00	163.50	-1	4,701	-0.02%
2024/04/10	0.1	166.18	0	0.00	165.00	0.1	5,043	0.00%
2024/04/09	0.2	169.17	0	0.00	168.00	0.2	5,185	0.00%
2024/04/08	4	169.50	0	0.00	167.50	4	5,205	0.08%
2024/04/03	0	0.00	0	172.50	173.50	0	5,165	0.00%
2024/04/02	0.1	171.50	0	0.00	172.50	0.1	5,215	0.00%
2024/04/01	0.3	170.80	0	0.00	171.00	0.3	5,253	0.01%
2024/03/29	1.2	169.92	2	170.50	169.50	-0.8	5,256	-0.02%
2024/03/28	1.1	168.00	2	170.00	168.00	-0.9	5,280	-0.02%
2024/03/27	0.1	173.78	0	0.00	174.50	0.1	5,242	0.00%
2024/03/26	1.1	176.43	1	182.00	176.50	0.1	5,255	0.00%
2024/03/25	1.1	185.45	0	0.00	178.00	1.1	5,256	0.02%
2024/03/22	0	0.00	4	178.63	184.00	-4	5,234	-0.08%
2024/03/21	0	178.00	0.1	176.50	177.00	0	5,172	0.00%
2024/03/18	0	173.00	0	0.00	175.50	0	5,140	0.00%
2024/03/14	0	173.50	0	0.00	173.50	0	5,123	0.00%
2024/03/13	1	180.50	1	180.00	175.00	0	5,112	0.00%
2024/03/12	1	177.00	2	177.00	178.00	-1	5,064	-0.02%
2024/03/11	0.1	173.01	0	0.00	171.50	0.1	5,037	0.00%
2024/03/07	6.2	185.82	2.1	184.76	184.00	4.2	4,882	0.09%
2024/03/05	9	185.28	9	188.06	188.50	0	4,763	0.00%
2024/03/04	5	178.80	4.1	180.74	181.00	1	4,575	0.02%
2024/03/01	3	174.67	2	172.50	176.00	1	4,466	0.02%
2024/02/29	0.1	161.02	0.1	163.50	163.50	0	4,404	0.00%
2024/02/23	0	0.00	0.1	166.00	167.50	-0.1	4,744	0.00%
2024/02/22	0	0.00	0.4	167.38	165.50	-0.4	4,707	-0.01%
2024/02/21	0	157.50	22.2	156.97	166.00	-22.1	4,584	-0.48%
2024/02/20	0	0.00	0.1	157.00	159.00	-0.1	4,401	0.00%
2024/02/19	21	151.50	4.1	155.76	156.50	16.9	4,299	0.39%
2024/02/16	1	143.01	2	145.00	146.50	-1	4,133	-0.02%
2024/02/15	0	146.50	3.1	144.35	147.00	-3.1	4,079	-0.08%
2024/02/05	1	135.50	2	135.00	135.00	-1	3,941	-0.03%
2024/02/01	1.1	133.50	0	0.00	133.50	1.1	3,939	0.03%
2024/01/31	0	0.00	3.1	135.84	135.00	-3.1	3,968	-0.08%
2024/01/30	2.1	134.27	1.4	133.14	134.00	0.7	4,080	0.02%
2024/01/29	0	0.00	0.1	131.50	131.50	-0.1	4,041	0.00%
2024/01/26	2	124.25	1	127.00	126.50	1	4,003	0.02%
2024/01/25	1	124.00	0	0.00	124.00	1	4,007	0.02%
2024/01/24	2.1	128.21	0	0.00	125.50	2.1	4,067	0.05%
2024/01/23	0.2	126.50	0.1	126.50	126.00	0.2	4,134	0.00%
2024/01/22	0.4	126.07	0	0.00	125.50	0.4	4,183	0.01%
2024/01/19	0.1	123.72	0	0.00	123.50	0.1	4,178	0.00%
2024/01/18	1	122.04	0	0.00	122.00	1	4,170	0.02%
2024/01/12	1	130.00	1	126.50	126.50	0	4,063	0.00%
2024/01/11	1	128.00	0	0.00	129.50	1	4,038	0.03%
2024/01/10	0	0.00	2	131.00	129.50	-2	4,025	-0.05%
2024/01/09	0	0.00	2	134.25	132.50	-2	4,056	-0.05%
2024/01/08	1	132.50	2	132.25	132.00	-1	4,059	-0.02%
2024/01/05	4.1	132.15	4	132.50	132.00	0.1	4,041	0.00%
2024/01/04	6	132.17	5	132.50	132.50	1	3,956	0.03%
2024/01/03	2.1	142.40	0	0.00	141.50	2.1	3,615	0.06%
2024/01/02	2	157.75	1	157.00	157.00	1	3,512	0.03%
2023/12/29	0	161.50	2	159.00	160.50	-2	3,633	-0.06%
2023/12/28	0.1	162.50	0	0.00	160.00	0.1	3,687	0.00%
2023/12/27	0	164.00	1	163.50	163.50	-1	3,651	-0.03%
2023/12/26	1	160.50	3.1	163.35	162.00	-2.1	3,633	-0.06%
2023/12/25	1	160.00	1.1	160.00	159.00	-0.1	3,592	0.00%
2023/12/21	2.2	155.10	2	156.00	153.50	0.2	3,549	0.01%
2023/12/20	1	161.00	1.1	160.54	160.00	-0.1	3,525	0.00%
2023/12/19	3.1	155.34	0	0.00	157.00	3.1	3,494	0.09%
2023/12/15	3.1	159.02	0	0.00	158.00	3.1	3,569	0.09%
2023/12/14	0.1	165.00	1	161.00	159.00	-0.9	3,608	-0.02%
2023/12/12	0	0.00	1	168.00	162.50	-1	3,641	-0.03%
2023/12/11	3	163.83	5	163.50	164.50	-2	3,677	-0.05%
2023/12/08	6.2	166.24	0	0.00	164.50	6.2	3,706	0.17%
2023/12/06	4.6	167.99	4	167.75	167.00	0.6	3,831	0.01%
2023/12/05	0.1	166.00	2	165.50	167.00	-1.9	3,825	-0.05%
2023/12/04	1	171.00	1	173.00	169.50	0	3,860	0.00%
2023/11/30	3.5	172.14	1	175.00	171.50	2.5	3,994	0.06%
2023/11/29	1	170.50	2	170.50	170.50	-1	4,063	-0.02%
2023/11/28	4	166.63	1	169.00	169.00	3	4,114	0.07%
2023/11/27	1	166.50	1	164.00	164.00	0	4,308	0.00%
2023/11/24	15	180.07	17	175.06	176.00	-2	4,453	-0.04%
2023/11/17	0	0.00	1	154.00	153.00	-1	4,080	-0.02%
2023/11/15	3	156.00	0	0.00	154.50	3	4,102	0.07%
2023/11/14	2	155.25	0	0.00	155.50	2	4,087	0.05%
2023/11/13	2	155.75	2	154.00	155.00	0	4,093	0.00%
2023/11/10	1	155.00	1	153.00	155.50	0	4,087	0.00%
2023/11/09	2	154.75	1	157.00	156.50	1	4,112	0.02%
2023/11/08	1	155.00	1	156.00	156.00	0	4,101	0.00%
2023/11/07	2	159.75	1	160.00	157.50	1	4,078	0.02%
2023/11/03	17	145.50	19	145.11	145.50	-2	3,975	-0.05%
2023/11/02	2	144.50	8	142.88	142.00	-6	3,970	-0.15%
2023/11/01	5	144.60	1	145.50	142.50	4	3,985	0.10%
2023/10/31	3	151.50	2	150.75	147.00	1	4,093	0.02%
2023/10/30	12	143.83	7	144.79	143.50	5	4,062	0.12%
2023/10/23	0	0.00	1	145.50	142.00	-1	4,622	-0.02%
2023/10/20	1	142.00	0	0.00	142.50	1	4,760	0.02%
2023/10/19	0	0.00	1	145.50	145.50	-1	5,073	-0.02%
2023/10/18	1	147.50	2	149.25	147.50	-1	5,182	-0.02%
2023/10/17	23	157.67	20	152.40	152.00	3	5,180	0.06%
2023/10/16	0	0.00	21	158.76	159.00	-21	5,236	-0.40%
2023/10/12	8	154.31	0	0.00	155.00	8	5,373	0.15%
2023/10/11	0	0.00	8	153.00	153.00	-8	5,451	-0.15%
2023/10/06	22	157.25	6	158.00	154.00	16	5,560	0.29%
2023/10/05	26	155.00	26	157.54	158.00	0	5,573	0.00%
2023/10/04	1	151.00	1	152.00	155.50	0	5,506	0.00%
2023/10/03	0	0.00	1	150.00	150.00	-1	5,461	-0.02%
2023/10/02	1	150.50	1	149.50	150.00	0	5,539	0.00%
2023/09/28	0	0.00	1	148.50	148.00	-1	5,585	-0.02%
2023/09/27	2	143.50	0	0.00	143.50	2	5,640	0.04%
2023/09/19	0	0.00	1	154.00	155.00	-1	5,683	-0.02%
2023/09/14	2	150.75	1	150.50	149.50	1	5,577	0.02%
2023/09/12	1	147.50	1	148.00	147.50	0	5,660	0.00%
2023/09/11	8	153.44	2	150.50	145.50	6	5,723	0.10%
2023/09/08	0	0.00	3	152.00	150.50	-3	5,647	-0.05%
2023/09/07	8	153.69	10	152.40	154.00	-2	5,683	-0.04%
2023/09/06	0	0.00	25	150.60	151.50	-25	5,660	-0.44%
2023/09/05	1	150.50	2	149.50	151.50	-1	5,654	-0.02%
2023/09/04	26	147.98	4	150.25	151.00	22	5,644	0.39%
2023/09/01	2	147.00	8	145.44	146.50	-6	5,626	-0.11%
2023/08/31	20	145.73	12	146.88	146.00	8	5,646	0.14%
2023/08/30	4	145.63	10.2	145.39	147.00	-6.2	5,504	-0.11%
2023/08/29	4.2	132.81	2	131.25	134.00	2.2	5,393	0.04%
2023/08/28	0	126.50	0	0.00	126.00	0	5,426	0.00%
2023/08/25	2	129.00	1	127.00	126.50	1	5,554	0.02%
2023/08/22	0	0.00	1.1	127.55	126.50	-1.1	5,705	-0.02%
2023/08/16	0.1	123.00	0	0.00	122.50	0.1	5,692	0.00%
2023/08/14	2	123.00	0	0.00	123.00	2	5,663	0.04%
2023/08/11	1	128.50	11	130.14	130.50	-10	5,646	-0.18%
2023/08/10	0	0.00	1	131.00	130.50	-1	5,611	-0.02%
2023/08/09	18	129.00	28	130.57	132.50	-10	5,629	-0.18%
2023/08/08	18	129.00	0	0.00	128.50	18	5,557	0.32%
2023/08/07	1	127.00	1	127.50	128.00	0	5,543	0.00%
2023/08/04	1	131.50	1	129.00	131.50	0	5,513	0.00%
2023/08/02	16	126.50	16.2	123.07	124.50	-0.2	5,356	0.00%
2023/08/01	3.2	127.44	2.1	126.36	126.50	1.1	5,307	0.02%
2023/07/31	28	135.27	47	133.17	132.50	-19	5,218	-0.36%
2023/07/28	24	121.50	29	125.67	128.50	-5	4,949	-0.10%
2023/07/27	2	118.25	1	118.50	117.00	1	4,814	0.02%
2023/07/26	1	118.50	1	119.00	116.50	0	4,891	0.00%
2023/07/25	11	123.59	4	121.13	119.00	7	4,949	0.14%
2023/07/24	18	130.08	8	132.25	126.50	10	4,839	0.21%
2023/07/21	1	123.50	3	122.17	123.50	-2	4,566	-0.04%
2023/07/19	12	118.75	9	121.67	117.50	3	4,523	0.07%
2023/07/18	1	113.50	2	117.25	120.50	-1	4,571	-0.02%
2023/07/13	22	120.30	21	117.64	115.50	1	4,575	0.02%
2023/07/12	9	124.22	8	126.13	123.50	1	4,472	0.02%
2023/07/11	1	122.00	2	124.50	125.00	-1	4,482	-0.02%
2023/07/10	0	0.00	1	121.00	117.50	-1	4,466	-0.02%
2023/07/07	1	113.50	0	0.00	117.00	1	4,499	0.02%
2023/07/06	8	120.00	10	120.45	120.00	-2	4,546	-0.04%
2023/07/04	2	117.50	2	117.50	117.00	0	4,605	0.00%
2023/06/30	17	120.56	15	116.50	116.50	2	4,588	0.04%
2023/06/29	0	0.00	1	123.50	123.50	-1	4,589	-0.02%
2023/06/26	0	0.00	7	120.93	123.00	-7	5,045	-0.14%
2023/06/21	1	126.00	0	0.00	126.00	1	5,100	0.02%
2023/06/19	6	124.75	1	127.50	127.00	5	5,140	0.10%
2023/06/16	0	0.00	14	121.29	123.00	-14	5,157	-0.27%
2023/06/15	12	126.54	3	127.67	126.00	9	5,209	0.17%
2023/06/14	1	122.00	0	0.00	122.00	1	5,317	0.02%
2023/06/13	1	125.00	2	123.25	124.00	-1	5,297	-0.02%
2023/06/12	4	120.88	4	120.75	122.00	0	5,241	0.00%
2023/06/08	1	117.50	1	118.00	116.00	0	5,118	0.00%
2023/06/07	4	118.63	7.3	117.93	119.00	-3.3	5,052	-0.07%
2023/06/06	13	114.54	8	114.56	114.50	5	4,919	0.10%
2023/06/05	18.3	113.79	17	115.47	115.50	1.3	4,827	0.03%
2023/06/02	6	114.67	6	113.50	113.00	0	4,773	0.00%
2023/06/01	6	106.50	5	107.10	108.00	1	4,602	0.02%
2023/05/31	0	0.00	2	104.50	104.50	-2	4,483	-0.04%
2023/05/30	1	98.50	1	98.20	98.20	0	4,340	0.00%
2023/05/29	7	100.79	9	101.72	100.00	-2	4,322	-0.05%
2023/05/26	2	99.90	1	100.50	100.00	1	4,236	0.02%
2023/05/25	0	0.00	4	97.03	95.40	-4	4,159	-0.10%
2023/05/18	0	0.00	17	95.40	96.10	-17	4,403	-0.39%
2023/05/17	17	94.60	0	0.00	94.60	17	4,431	0.38%
2023/05/08	1	99.50	0	0.00	98.80	1	4,567	0.02%
2023/05/05	3	97.37	3	98.70	98.80	0	4,625	0.00%
2023/05/03	2	93.70	1	94.20	94.10	1	4,709	0.02%
2023/05/02	2	96.55	1	97.00	96.30	1	4,761	0.02%
2023/04/28	6	95.78	8	93.93	96.50	-2	4,786	-0.04%
2023/04/27	3	87.67	2	87.95	88.20	1	4,705	0.02%
2023/04/25	2	93.45	24	90.27	89.70	-22	4,719	-0.47%
2023/04/24	1	95.30	0	0.00	94.80	1	4,705	0.02%
2023/04/21	6	100.38	7	100.10	97.10	-1	4,736	-0.02%
2023/04/20	0	0.00	1	101.00	100.00	-1	4,759	-0.02%
2023/04/19	3	98.53	12	98.35	99.10	-9	4,809	-0.19%
2023/04/18	0	0.00	2	94.70	95.30	-2	4,765	-0.04%
2023/04/17	1	94.30	1	95.40	95.60	0	4,800	0.00%
2023/04/14	3	93.40	1	94.20	94.40	2	4,792	0.04%
2023/04/13	6	95.72	1	97.80	94.70	5	4,716	0.11%
2023/04/12	30	99.51	5	98.26	98.00	25	4,676	0.53%
2023/04/11	3	101.00	4	101.63	100.00	-1	4,643	-0.02%
2023/04/10	0	0.00	6	97.92	99.90	-6	4,568	-0.13%
2023/04/07	0	0.00	1	95.80	94.50	-1	4,466	-0.02%
2023/04/06	4	93.45	9	91.69	94.50	-5	4,418	-0.11%
2023/03/31	8	91.28	1	92.40	92.30	7	4,399	0.16%
2023/03/30	4	91.43	4	92.40	90.40	0	4,383	0.00%
2023/03/29	22	96.81	15	93.31	91.30	7	4,350	0.16%
2023/03/28	1	91.50	11	93.06	93.10	-10	4,040	-0.25%
2023/03/27	4	92.13	12	92.13	90.90	-8	3,953	-0.20%
2023/03/24	4	89.88	7	90.97	90.10	-3	3,941	-0.08%
2023/03/23	25	89.20	3	89.90	89.60	22	3,888	0.57%
2023/03/22	2	89.30	0	0.00	89.80	2	3,851	0.05%
2023/03/21	5	89.66	6	90.47	90.20	-1	3,808	-0.03%
2023/03/20	4	91.75	20	91.30	91.90	-16	3,736	-0.43%
2023/03/17	19	89.08	10	88.44	90.50	9	3,579	0.25%
2023/03/16	1	83.60	0	0.00	83.10	1	3,357	0.03%
2023/03/15	1	84.30	3	84.37	83.80	-2	3,378	-0.06%
2023/03/14	3	81.90	2	82.60	82.10	1	3,383	0.03%
2023/03/13	3	80.50	4	80.58	81.90	-1	3,419	-0.03%
2023/03/10	3	82.20	0	0.00	81.50	3	3,436	0.09%
2023/03/09	3	84.20	19	84.23	83.70	-16	3,486	-0.46%
2023/03/08	1	84.00	21	83.16	85.50	-20	3,514	-0.57%
2023/03/07	3	83.83	3	84.20	83.50	0	3,551	0.00%
2023/03/06	2	83.80	1	85.10	85.40	1	3,562	0.03%
2023/03/03	3	82.07	0	0.00	83.60	3	3,768	0.08%
2023/03/01	2	82.50	2	82.95	82.70	0	4,089	0.00%
2023/02/23	1	84.60	2	85.75	86.30	-1	4,064	-0.02%
2023/02/22	3	85.30	2	85.80	84.60	1	4,100	0.02%
2023/02/21	4	87.05	1	87.60	87.50	3	4,199	0.07%
2023/02/20	11	87.47	2	88.10	87.20	9	4,190	0.21%
2023/02/17	20	88.92	6	87.77	88.80	14	4,141	0.34%
2023/02/16	15	86.55	3	86.67	86.90	12	4,046	0.30%
2023/02/15	4	85.70	1	85.40	85.30	3	4,063	0.07%
2023/02/14	1	84.20	0	0.00	84.00	1	4,052	0.02%
2023/02/13	2	83.45	2	84.05	84.40	0	4,071	0.00%
2023/02/10	2	81.90	4	82.53	83.00	-2	4,073	-0.05%
2023/02/09	1	83.30	0	0.00	82.90	1	4,038	0.02%
2023/02/08	1	83.40	2	84.00	84.80	-1	4,039	-0.02%
2023/02/07	2	83.90	1	84.60	83.60	1	3,985	0.03%
2023/02/06	0	0.00	1	84.90	84.80	-1	3,960	-0.03%
2023/02/03	3	84.53	2	84.55	84.30	1	3,922	0.03%
2023/02/02	1	85.70	13	86.48	87.90	-12	3,886	-0.31%
2023/02/01	2	87.10	1	86.60	85.90	1	3,892	0.03%
2023/01/31	15	87.31	2	88.00	88.60	13	3,798	0.34%
2023/01/30	0	0.00	2	87.50	87.50	-2	3,704	-0.05%
2023/01/17	0	0.00	1	80.10	79.60	-1	3,590	-0.03%
2023/01/13	12	76.85	11	77.21	77.60	1	3,540	0.03%
2023/01/12	1	78.60	1	79.00	78.70	0	3,494	0.00%
2023/01/10	3	80.70	3.5	80.43	81.40	-0.5	3,384	-0.01%
2023/01/09	1	79.10	1	79.60	80.00	0	3,221	0.00%
2023/01/06	2	74.50	2	73.75	74.40	0	3,036	0.00%
2023/01/05	1	71.70	1	72.60	72.20	0	2,976	0.00%
2023/01/04	2.1	70.61	3	70.47	70.50	-1	2,915	-0.03%
2022/12/30	3	68.90	2	68.70	69.00	1	2,897	0.03%
2022/12/29	2	68.80	3	68.30	69.20	-1	2,892	-0.03%
2022/12/28	3	67.80	1	67.80	67.70	2	2,935	0.07%
2022/12/27	2	69.15	2	69.10	69.70	0	2,880	0.00%
2022/12/23	0.1	65.70	0	0.00	67.00	0.1	2,843	0.00%
2022/12/16	0	0.00	1	68.10	68.10	-1	2,915	-0.03%
2022/12/14	0.1	72.10	0	0.00	72.80	0.1	2,860	0.00%
2022/12/05	1.1	77.93	3	77.97	77.80	-1.9	2,810	-0.07%
2022/12/02	0.1	79.50	1	78.80	78.80	-0.9	2,763	-0.03%
2022/12/01	1	79.60	10	79.10	79.30	-9	2,737	-0.33%
2022/11/30	2	77.95	2	78.50	78.50	0	2,688	0.00%
2022/11/29	2	77.25	23	77.30	77.40	-21	2,688	-0.78%
2022/11/28	2	79.35	26	79.39	79.40	-24	2,640	-0.91%
2022/11/25	9	80.82	1	81.40	80.60	8	2,637	0.30%
2022/11/24	2	76.00	16	78.26	80.70	-14	2,504	-0.56%
2022/11/23	21	75.00	0	0.00	73.40	21	2,254	0.93%
2022/11/22	0	0.00	10	68.02	69.20	-10	2,165	-0.46%
2022/11/18	10	70.98	5	70.50	70.50	5	2,185	0.23%
2022/11/17	7	70.97	1	71.90	72.70	6	2,136	0.28%
2022/11/16	0	0.00	5	68.10	68.10	-5	2,019	-0.25%
2022/11/15	5	68.00	0	0.00	68.10	5	1,998	0.25%
2022/11/14	0	0.00	1	67.60	68.00	-1	1,981	-0.05%
2022/11/11	30	69.47	5	68.96	67.80	25	1,969	1.27%
2022/11/10	0	0.00	1	65.40	66.50	-1	1,886	-0.05%
2022/11/09	20	64.45	18	64.63	64.50	2	1,857	0.11%
2022/11/07	0	0.00	5	61.90	62.10	-5	1,794	-0.28%
2022/11/04	5	57.80	5	57.70	60.90	0	1,780	0.00%
2022/10/28	6	53.73	0	0.00	53.40	6	1,739	0.34%
2022/10/26	0	0.00	1	55.60	55.00	-1	1,692	-0.06%
2022/10/24	1	59.00	0	0.00	58.40	1	1,739	0.06%
2022/10/14	2	57.40	2	57.90	57.90	0	1,851	0.00%
2022/09/27	3	56.73	0	0.00	56.50	3	1,784	0.17%
2022/09/23	5	61.50	0	0.00	60.00	5	1,794	0.28%
2022/09/15	5	68.30	1	68.20	68.00	4	1,918	0.21%
2022/09/14	1	67.60	0	0.00	67.60	1	1,954	0.05%
2022/09/12	1	68.90	0	0.00	68.60	1	2,021	0.05%
2022/09/05	0	0.00	6	68.90	67.50	-6	2,045	-0.29%
2022/09/02	1	71.00	1	71.40	71.10	0	2,019	0.00%
2022/09/01	5	72.20	1	72.10	72.10	4	2,011	0.20%
2022/08/31	2	76.45	1	74.60	76.20	1	1,961	0.05%
2022/08/26	0	0.00	5	74.00	73.60	-5	1,964	-0.25%
2022/08/15	0	0.00	1	70.50	71.50	-1	2,292	-0.04%
2022/08/12	1	69.60	0	0.00	69.70	1	2,291	0.04%
2022/08/10	1	66.80	0	0.00	66.90	1	2,370	0.04%
2022/08/04	0	0.00	10	65.60	66.20	-10	2,508	-0.40%
2022/07/29	11	72.96	1	72.70	73.30	10	2,503	0.40%
2022/07/27	2	69.05	0	0.00	69.80	2	2,512	0.08%
2022/07/26	1	73.50	0	0.00	72.90	1	2,463	0.04%
2022/07/18	0	0.00	2	72.80	73.40	-2	2,952	-0.07%
2022/07/15	5	72.22	0	0.00	72.10	5	3,008	0.17%
2022/07/08	1	70.80	2	71.30	71.30	-1	3,071	-0.03%
2022/07/07	1	68.80	1	68.20	68.60	0	3,060	0.00%
2022/07/06	1	68.40	0	0.00	67.30	1	3,096	0.03%
2022/07/05	1	68.30	1	68.30	68.30	0	3,129	0.00%
2022/07/01	1	70.80	3	69.13	67.10	-2	3,274	-0.06%
2022/06/28	1	75.70	0	0.00	75.50	1	3,203	0.03%
2022/06/24	0	0.00	1	78.00	77.50	-1	3,201	-0.03%
2022/06/23	1	77.00	0	0.00	77.00	1	3,177	0.03%
2022/06/22	0	83.00	0	0.00	81.60	0	3,127	0.00%
2022/06/17	12	90.48	0	0.00	88.90	12	3,015	0.40%
2022/06/16	5	94.03	7	91.37	90.60	-2	3,011	-0.07%
2022/06/14	2	92.10	2	92.45	94.60	0	3,029	0.00%
2022/06/09	1	97.50	0	0.00	97.50	1	3,054	0.03%
2022/06/07	2	96.60	2	97.40	98.40	0	3,118	0.00%
2022/06/06	6	97.70	5	98.38	98.20	1	3,115	0.03%
2022/06/02	2.1	97.80	0	0.00	98.00	2.1	3,070	0.07%
2022/06/01	0	0.00	2	97.75	97.70	-2	3,071	-0.07%
2022/05/31	3	97.13	3	96.87	97.10	0	3,024	0.00%
2022/05/27	6	88.35	0	0.00	90.00	6	2,802	0.21%
2022/05/26	6	87.70	0	0.00	86.90	6	2,780	0.22%
2022/05/19	1	89.90	0	0.00	89.60	1	2,767	0.04%
2022/05/06	0	0.00	24	89.48	90.50	-24	2,837	-0.85%
2022/05/03	3	88.60	0	0.00	89.10	3	2,749	0.11%
2022/04/29	2	86.75	3	88.37	86.80	-1	2,698	-0.04%
2022/04/28	1	84.80	0	0.00	83.40	1	2,581	0.04%
2022/04/27	0	0.00	1	90.00	88.60	-1	2,381	-0.04%
2022/04/21	0	0.00	1	97.40	96.00	-1	2,266	-0.04%
2022/04/19	1	91.70	0	0.00	91.20	1	2,344	0.04%
2022/04/18	1	91.80	0	0.00	91.20	1	2,348	0.04%
2022/04/14	1	95.60	0	0.00	95.90	1	2,355	0.04%
2022/04/07	1	104.50	0	0.00	101.50	1	2,220	0.05%
2022/04/01	1	111.00	0	0.00	112.50	1	2,221	0.05%
2022/03/31	1	113.50	0	0.00	113.50	1	2,289	0.04%
2022/03/29	0	0.00	1	120.00	119.50	-1	2,310	-0.04%
2022/03/10	0	0.00	1	114.00	115.00	-1	2,469	-0.04%
2022/03/09	1	110.50	0	0.00	109.00	1	2,459	0.04%
2022/03/08	1	111.00	1	114.00	111.50	0	2,530	0.00%
2022/03/07	2	111.50	0	0.00	112.50	2	2,599	0.08%
2022/03/03	0	0.00	2	117.00	116.00	-2	3,125	-0.06%
2022/02/24	1	110.50	0	0.00	110.00	1	3,742	0.03%
2022/02/22	1	116.00	0	0.00	115.00	1	3,968	0.03%
2022/02/15	1	117.50	1	119.00	116.50	0	4,094	0.00%
2022/02/14	1	121.00	0	0.00	117.50	1	4,050	0.02%
2022/01/24	1	124.00	1	127.00	127.00	0	4,423	0.00%
2022/01/13	1	123.00	1	127.00	128.00	0	5,292	0.00%
2022/01/12	1	122.00	1	123.50	125.50	0	5,289	0.00%
2022/01/11	1	126.00	0	0.00	126.00	1	5,228	0.02%
2022/01/07	1	129.50	0	0.00	130.00	1	5,196	0.02%
2022/01/06	2	135.00	0	0.00	134.00	2	5,158	0.04%
2022/01/05	2	139.00	0	0.00	139.50	2	5,139	0.04%
2022/01/03	0	0.00	1	146.50	146.00	-1	5,189	-0.02%
2021/12/30	1	144.00	1	143.00	144.00	0	5,258	0.00%
2021/12/29	1	144.00	1	147.00	145.00	0	5,343	0.00%
2021/12/27	1	149.00	1	148.50	148.50	0	5,321	0.00%
2021/12/24	2	143.00	5	144.20	145.50	-3	5,259	-0.06%
2021/12/23	2	141.75	2	143.25	143.00	0	5,230	0.00%
2021/12/17	1	137.50	0	0.00	137.50	1	5,243	0.02%
2021/12/14	1	140.00	0	0.00	138.00	1	5,245	0.02%
2021/12/13	1	141.50	3	143.67	143.50	-2	5,252	-0.04%
2021/12/10	3	140.33	0	0.00	140.00	3	5,266	0.06%
2021/12/09	1	143.50	0	0.00	144.00	1	5,245	0.02%
2021/12/08	2	147.50	1	145.00	145.00	1	5,234	0.02%
2021/12/07	1	143.00	0	0.00	143.50	1	5,226	0.02%
2021/12/06	0	0.00	1	143.50	143.50	-1	5,228	-0.02%
2021/12/02	3	146.67	4	151.50	144.50	-1	5,283	-0.02%
2021/12/01	10	153.00	10	154.00	152.00	0	5,229	0.00%
2021/11/30	2	151.25	9	155.33	153.00	-7	5,197	-0.13%
2021/11/29	10	149.30	3	148.33	153.00	7	5,019	0.14%
2021/11/26	0	0.00	2	145.25	145.00	-2	4,902	-0.04%
2021/11/25	11	152.32	11	154.18	146.00	0	4,822	0.00%
2021/11/24	0	0.00	2	150.00	149.50	-2	4,623	-0.04%
2021/11/22	2	146.00	14	143.39	146.00	-12	4,339	-0.28%
2021/11/19	7	138.71	3	140.17	141.00	4	4,264	0.09%
2021/11/15	2	135.25	0	0.00	135.00	2	4,102	0.05%
2021/11/11	2	132.00	2	133.00	132.50	0	4,081	0.00%
2021/11/10	2	133.00	8	134.63	136.00	-6	4,047	-0.15%
2021/11/09	0	0.00	3	132.00	132.00	-3	4,013	-0.07%
2021/11/08	0	0.00	1	133.00	133.00	-1	4,025	-0.02%
2021/11/05	3	134.17	2	134.25	134.00	1	4,010	0.02%
2021/11/04	10	133.95	1	132.50	132.50	9	4,007	0.22%
2021/11/02	1	139.00	0	0.00	137.50	1	3,798	0.03%
2021/11/01	5	144.60	0	0.00	144.50	5	3,692	0.14%
2021/10/29	17	144.00	8	141.81	140.50	9	3,613	0.25%
2021/10/28	3	144.67	5	143.20	144.00	-2	3,397	-0.06%
2021/10/27	3	136.17	5.1	136.67	139.50	-2.1	3,132	-0.07%
2021/10/26	2	135.00	1	131.50	132.00	1	2,953	0.03%
2021/10/25	3	133.50	0	0.00	133.00	3	2,937	0.10%
2021/10/22	0	0.00	1	133.00	133.00	-1	2,987	-0.03%
2021/10/21	0	0.00	1	132.00	128.50	-1	3,017	-0.03%
2021/10/20	0	0.00	3	129.50	127.50	-3	2,976	-0.10%
2021/10/19	1	122.50	2	125.00	124.50	-1	3,046	-0.03%
2021/10/14	0	0.00	1	119.50	120.00	-1	3,266	-0.03%
2021/10/13	1	121.00	0	0.00	118.50	1	3,278	0.03%
2021/10/12	1	123.50	1	126.50	122.50	0	3,267	0.00%
2021/10/08	3	127.50	0	0.00	127.50	3	3,256	0.09%
2021/10/07	0	0.00	2	126.00	126.50	-2	3,223	-0.06%
2021/10/06	1	119.50	0	0.00	115.00	1	3,256	0.03%
2021/09/28	1	122.00	0	0.00	121.00	1	4,055	0.02%
2021/09/23	1	122.00	1	124.50	121.50	0	4,429	0.00%
2021/09/22	1	126.00	0	0.00	124.50	1	4,473	0.02%
2021/09/16	1	126.00	1	123.50	123.50	0	4,857	0.00%
2021/09/15	2	125.25	0	0.00	124.00	2	4,942	0.04%
2021/09/14	0	0.00	1	128.50	129.50	-1	4,986	-0.02%
2021/09/13	1	130.50	0	0.00	130.50	1	5,019	0.02%
2021/09/09	0	0.00	1	132.00	133.00	-1	5,018	-0.02%
2021/09/08	2	130.75	2	133.50	127.50	0	5,018	0.00%
2021/09/06	1	136.00	0	0.00	136.50	1	4,959	0.02%
2021/09/02	2	137.00	2	137.50	139.50	0	5,163	0.00%
2021/08/31	2	128.50	1	129.50	127.00	1	4,951	0.02%
2021/08/26	1.2	127.50	1	127.00	126.00	0.2	4,942	0.00%
2021/08/25	1	126.00	1	130.00	129.00	0	4,943	0.00%
2021/08/24	0	0.00	1	121.50	123.50	-1	4,941	-0.02%
2021/08/23	0	0.00	1	115.50	121.00	-1	4,923	-0.02%
2021/08/20	1	115.00	0	0.00	113.00	1	4,940	0.02%
2021/08/18	0	0.00	1	116.50	118.00	-1	4,995	-0.02%
2021/08/17	1	114.50	0	0.00	112.00	1	5,024	0.02%
2021/08/13	1	119.00	0	0.00	118.50	1	5,022	0.02%
2021/08/11	0	0.00	3	123.50	123.00	-3	4,985	-0.06%
2021/08/10	1	127.00	0	0.00	125.00	1	4,986	0.02%
2021/08/09	1	129.50	0	0.00	129.50	1	4,977	0.02%
2021/08/04	1	138.00	0	0.00	138.00	1	5,041	0.02%
2021/07/28	0	0.00	4	131.38	133.50	-4	5,076	-0.08%
2021/07/26	3	141.50	1	142.50	141.50	2	5,027	0.04%
2021/07/23	1	141.50	0	0.00	142.00	1	5,033	0.02%
2021/07/22	2	147.50	0	0.00	149.50	2	4,950	0.04%
2021/07/19	0	0.00	1	144.00	144.00	-1	4,785	-0.02%
2021/07/15	1	145.50	2	145.00	145.00	-1	4,833	-0.02%
2021/07/14	1	145.50	1	145.50	146.00	0	4,827	0.00%
2021/07/13	2	149.00	3	146.00	144.50	-1	4,812	-0.02%
2021/07/12	7	149.93	3	149.17	148.00	4	4,717	0.08%
2021/07/09	0	0.00	1	143.50	141.50	-1	4,507	-0.02%
2021/07/08	2	145.25	9	142.78	145.00	-7	4,467	-0.16%
2021/07/07	1	146.00	2	146.75	147.50	-1	4,330	-0.02%
2021/07/05	1	140.00	1	141.00	138.50	0	4,189	0.00%
2021/06/30	2	146.00	0	0.00	134.00	2	4,291	0.05%
2021/06/29	0	0.00	2	137.00	139.00	-2	4,111	-0.05%
2021/06/28	1	138.00	5	138.40	138.00	-4	4,153	-0.10%
2021/06/25	15	135.43	7	136.21	138.00	8	4,112	0.19%
2021/06/24	1	130.50	1	128.50	130.00	0	3,832	0.00%
2021/06/23	1	126.00	1	124.50	127.00	0	3,738	0.00%
2021/06/22	0	0.00	3	122.50	123.00	-3	3,696	-0.08%
2021/06/21	1	121.00	0	0.00	122.00	1	3,834	0.03%
2021/06/18	4	122.00	6	122.00	121.50	-2	3,841	-0.05%
2021/06/17	2	120.00	4	120.50	122.50	-2	3,873	-0.05%
2021/06/16	1	119.00	1	119.00	119.00	0	3,888	0.00%
2021/06/15	1	120.50	0	0.00	117.50	1	3,890	0.03%
2021/06/11	0	0.00	1	118.50	119.00	-1	3,876	-0.03%
2021/06/10	12	123.33	7	121.93	118.50	5	3,906	0.13%
2021/06/09	1	117.50	0	0.00	118.00	1	3,670	0.03%
2021/06/08	1	114.50	2	116.50	114.50	-1	3,674	-0.03%
2021/06/07	2	116.00	0	0.00	116.50	2	3,744	0.05%
2021/06/04	1	115.50	1	113.50	113.00	0	3,756	0.00%
2021/06/03	1	115.50	2	114.00	114.50	-1	3,816	-0.03%
2021/06/02	1	112.50	1	113.00	113.50	0	3,874	0.00%
2021/06/01	3	117.67	2	118.00	117.00	1	3,901	0.03%
2021/05/27	0	0.00	2	107.75	107.00	-2	3,880	-0.05%
2021/05/25	1	103.50	1	103.50	104.50	0	3,848	0.00%
2021/05/21	1	98.90	0	0.00	99.80	1	3,848	0.03%
2021/05/20	1	95.50	1	97.00	95.90	0	3,881	0.00%
2021/05/19	0	0.00	1	97.30	98.10	-1	3,904	-0.03%
2021/05/18	2	97.10	0	0.00	97.80	2	3,924	0.05%
2021/05/17	0	0.00	2	92.90	92.80	-2	3,936	-0.05%
2021/05/13	0	0.00	2	96.00	98.00	-2	4,014	-0.05%
2021/05/12	3	97.77	1	95.60	95.60	2	4,026	0.05%
2021/05/07	1	114.00	0	0.00	113.50	1	4,138	0.02%
2021/05/05	0	0.00	1	114.50	108.50	-1	4,265	-0.02%
2021/05/04	2	116.75	0	0.00	116.00	2	4,283	0.05%
2021/05/03	0	0.00	2	113.50	114.00	-2	4,400	-0.05%
2021/04/29	0	0.00	1	117.50	117.00	-1	4,677	-0.02%
2021/04/28	2	121.75	0	0.00	121.00	2	4,776	0.04%
2021/04/27	2	120.50	1	119.00	119.00	1	4,872	0.02%
2021/04/23	1	118.00	0	0.00	119.50	1	4,923	0.02%
2021/04/22	1	120.00	3	119.00	115.00	-2	4,958	-0.04%
2021/04/21	2	120.50	2	120.00	120.00	0	5,009	0.00%
2021/04/20	1	121.50	0	0.00	122.00	1	5,133	0.02%
2021/04/19	0	0.00	1	119.00	119.00	-1	5,202	-0.02%
2021/04/16	2	120.00	1	119.50	121.50	1	5,415	0.02%
2021/04/15	0	0.00	2	119.00	119.50	-2	5,441	-0.04%
2021/04/14	2	119.50	1	117.00	121.00	1	5,529	0.02%
2021/04/13	1	118.00	0	0.00	118.50	1	5,637	0.02%
2021/04/12	0	0.00	1	129.00	122.50	-1	5,694	-0.02%
2021/04/09	0	0.00	3	126.83	127.00	-3	5,840	-0.05%
2021/04/08	4	124.75	3	124.50	123.50	1	5,825	0.02%
2021/04/07	7	124.79	9	125.28	126.00	-2	5,754	-0.03%
2021/04/06	1	121.50	2	121.50	120.50	-1	5,690	-0.02%
2021/04/01	2	118.50	0	0.00	119.50	2	5,797	0.03%
2021/03/31	2	117.75	4	118.75	118.50	-2	5,785	-0.03%
2021/03/30	1	116.00	7	116.00	116.50	-6	5,717	-0.10%
2021/03/29	2	112.00	2	112.50	112.50	0	5,680	0.00%
2021/03/24	2	113.50	2	116.00	109.50	0	5,791	0.00%
2021/03/23	1	111.50	1	111.50	112.00	0	5,709	0.00%
2021/03/22	0	0.00	4	111.75	111.50	-4	5,784	-0.07%
2021/03/18	1	108.50	0	0.00	109.50	1	5,932	0.02%
2021/03/17	2	107.50	2	108.50	108.00	0	6,112	0.00%
2021/03/16	3	108.17	0	0.00	106.50	3	6,317	0.05%
2021/03/15	1	108.00	2	109.00	109.00	-1	6,760	-0.01%
2021/03/12	1	109.50	1	108.53	108.50	0	7,093	0.00%
2021/03/11	0	0.00	2	108.00	108.50	-2	7,214	-0.03%
2021/03/09	1	99.60	1	99.30	101.00	0	7,622	0.00%
2021/03/08	2	104.00	0	0.00	102.50	2	7,848	0.03%
2021/03/02	1	105.00	0	0.00	105.00	1	7,699	0.01%
2021/02/26	0	0.00	0	107.50	106.50	0	7,694	0.00%
2021/02/25	2	109.50	2	109.50	109.50	0	7,684	0.00%
2021/02/24	1	111.00	1	110.00	110.00	0	7,690	0.00%
2021/02/23	1	111.50	2	111.50	111.50	-1	7,681	-0.01%
2021/02/22	3	112.83	2	114.00	114.00	1	7,673	0.01%
2021/02/19	2	110.25	3	111.17	111.50	-1	7,665	-0.01%
2021/02/18	1	108.50	2	111.00	111.50	-1	7,733	-0.01%
2021/02/17	0	0.00	1	108.00	109.00	-1	7,986	-0.01%
2021/02/05	4	104.63	1	105.00	105.00	3	8,015	0.04%
2021/02/04	1	108.00	1	108.00	108.00	0	8,012	0.00%
2021/02/03	4	109.38	1	109.00	109.00	3	7,949	0.04%
2021/02/02	1	109.50	4	108.38	112.00	-3	7,925	-0.04%
2021/02/01	1	104.00	0	0.00	104.00	1	7,858	0.01%
2021/01/29	3	106.67	0	0.00	105.00	3	7,841	0.04%
2021/01/28	7	110.00	1	110.00	109.00	6	7,804	0.08%
2021/01/27	1	116.50	0	0.00	115.50	1	7,699	0.01%
2021/01/26	4	118.88	2	118.00	118.00	2	7,632	0.03%
2021/01/25	3	121.00	5	119.00	118.00	-2	7,552	-0.03%
2021/01/22	7	119.57	20	120.03	121.00	-13	7,354	-0.18%
2021/01/21	4	114.50	1	118.00	114.00	3	7,047	0.04%
2021/01/20	1	113.50	5	116.20	113.50	-4	6,902	-0.06%
2021/01/19	1	112.50	1	113.00	114.00	0	6,779	0.00%
2021/01/18	2	111.00	0	0.00	111.00	2	6,722	0.03%
2021/01/14	7	120.21	7	119.07	118.00	0	6,605	0.00%
2021/01/13	10	118.05	15	118.90	117.00	-5	6,487	-0.08%
2021/01/12	3	112.67	17	112.74	112.50	-14	6,343	-0.22%
2021/01/11	21	118.90	9	119.11	117.00	12	6,266	0.19%
2021/01/08	7	114.50	4	114.88	115.00	3	6,027	0.05%
2021/01/07	6	117.92	7	115.64	116.00	-1	5,999	-0.02%
2021/01/06	4	118.13	9	119.94	117.50	-5	5,936	-0.08%
2021/01/05	1	117.50	3	117.83	120.00	-2	5,791	-0.03%
2021/01/04	4	116.88	4	118.25	118.00	0	5,700	0.00%
2020/12/31	5	113.70	7	112.14	112.00	-2	5,499	-0.04%
2020/12/30	0	0.00	2	112.50	112.50	-2	5,421	-0.04%
2020/12/29	8	111.88	2	109.00	110.00	6	5,391	0.11%
2020/12/28	5	110.50	1	112.50	114.00	4	5,294	0.08%
2020/12/24	0	0.00	6	106.00	108.00	-6	5,119	-0.12%
2020/12/22	2	105.50	8	105.75	105.50	-6	5,059	-0.12%
2020/12/21	5	108.70	4	108.75	108.50	1	5,015	0.02%
2020/12/18	9	109.33	6	109.17	110.00	3	4,935	0.06%
2020/12/17	10	109.75	4	107.50	112.00	6	4,874	0.12%
2020/12/16	7	107.21	4	108.25	106.50	3	4,756	0.06%
2020/12/15	2	106.50	0	0.00	106.00	2	4,649	0.04%
2020/12/14	1	112.00	8	112.50	108.50	-7	4,551	-0.15%
2020/12/11	8	112.50	6	112.92	110.00	2	4,439	0.05%
2020/12/10	1	112.00	4	115.38	116.00	-3	4,266	-0.07%
2020/12/09	13	112.62	156	112.90	113.00	-143	4,102	-3.49%	大賣/鉅額交易
2020/12/08	7	105.86	27	105.22	105.50	-20	3,639	-0.55%
2020/12/07	131	100.40	3	99.40	99.30	128	3,332	3.84%	大買/鉅額交易
2020/12/04	4	96.98	0	0.00	96.50	4	3,175	0.13%
2020/12/03	17	100.23	5	102.92	97.90	12	3,079	0.39%
2020/12/02	5	98.70	29	98.73	100.50	-24	2,663	-0.90%
2020/11/30	1	91.20	2	91.55	90.90	-1	2,360	-0.04%
2020/11/27	1	90.90	1	91.70	91.30	0	2,364	0.00%
2020/11/26	2	91.40	2	91.00	91.00	0	2,349	0.00%
2020/11/25	1	89.00	0	0.00	89.60	1	2,317	0.04%
2020/11/23	10	92.80	10	91.91	91.20	0	2,286	0.00%
2020/11/20	1	91.00	1	91.60	91.60	0	2,272	0.00%
2020/11/19	1	90.70	0	0.00	91.10	1	2,247	0.04%
2020/11/18	3	90.60	3	90.77	90.80	0	2,244	0.00%
2020/11/17	8	91.78	7	91.87	90.20	1	2,236	0.04%
2020/11/16	9	92.12	14	90.90	91.00	-5	2,185	-0.23%
2020/11/13	15	86.71	11	86.82	88.00	4	1,924	0.21%
2020/11/12	0	0.00	3	87.20	87.60	-3	1,883	-0.16%
2020/11/11	1	85.30	0	0.00	85.30	1	1,833	0.05%
2020/11/09	1	86.90	1	86.90	86.90	0	1,794	0.00%
2020/11/06	0	0.00	2	86.70	85.50	-2	1,777	-0.11%
2020/11/04	0	0.00	1	83.00	84.00	-1	1,722	-0.06%
2020/10/29	0	0.00	5	81.30	81.80	-5	1,741	-0.29%
2020/10/20	5	84.98	0	0.00	85.00	5	1,927	0.26%
2020/10/12	1	84.70	0	0.00	84.40	1	1,929	0.05%
2020/10/08	1	84.00	0	0.00	84.00	1	1,938	0.05%
2020/10/07	0	0.00	1	83.80	84.10	-1	1,945	-0.05%
2020/10/06	0	0.00	1	83.00	81.20	-1	1,934	-0.05%
2020/09/25	3	76.00	0	0.00	75.80	3	2,348	0.13%
2020/09/24	2	79.20	1	82.20	78.90	1	2,365	0.04%
2020/09/22	3	81.73	1	82.70	81.30	2	2,470	0.08%
2020/09/21	0	0.00	1	83.60	83.20	-1	2,486	-0.04%
2020/09/15	9	84.20	10	84.69	85.10	-1	2,546	-0.04%
2020/09/14	3	83.97	6	84.68	82.90	-3	2,537	-0.12%
2020/09/11	0	0.00	2	83.20	83.30	-2	2,491	-0.08%
2020/09/10	0	0.00	3	81.40	82.40	-3	2,451	-0.12%
2020/09/04	1	77.20	3	77.70	79.50	-2	2,526	-0.08%
2020/09/03	0	0.00	3	80.73	79.70	-3	2,543	-0.12%
2020/09/01	5	77.74	0	0.00	78.20	5	2,564	0.19%
2020/08/31	1	77.20	12	77.60	77.10	-11	2,611	-0.42%
2020/08/27	2	79.60	0	0.00	78.30	2	2,808	0.07%
2020/08/26	0	0.00	1	79.70	79.80	-1	2,835	-0.04%
2020/08/25	6	76.52	0	0.00	77.30	6	2,860	0.21%
2020/08/20	5	76.12	3	79.20	75.50	2	2,877	0.07%
2020/08/19	6	82.05	0	0.00	81.20	6	2,846	0.21%
2020/08/18	3	83.37	0	0.00	83.60	3	2,860	0.10%
2020/08/11	1	85.80	1	86.70	86.40	0	3,031	0.00%
2020/08/10	2	85.70	0	0.00	85.70	2	3,052	0.07%
2020/08/06	0	0.00	2	87.00	87.20	-2	3,090	-0.06%
2020/08/05	1	88.30	0	0.00	88.70	1	3,136	0.03%
2020/08/03	0	0.00	3	87.10	86.20	-3	3,444	-0.09%
2020/07/31	7	84.89	1	85.80	86.40	6	3,458	0.17%
2020/07/30	0	0.00	4	87.10	85.80	-4	3,464	-0.12%
2020/07/29	4	84.65	0	0.00	85.00	4	3,462	0.12%
2020/07/28	10	87.33	1	90.30	85.40	9	3,470	0.26%
2020/07/27	1	90.50	0	0.00	88.50	1	3,445	0.03%
2020/07/24	1	89.60	0	0.00	89.60	1	3,484	0.03%
2020/07/20	4	92.20	0	0.00	91.80	4	3,476	0.12%
2020/07/17	2	95.50	0	0.00	94.00	2	3,474	0.06%
2020/07/15	2	94.30	1	94.50	93.90	1	3,453	0.03%
2020/07/13	2	97.00	0	0.00	96.30	2	3,483	0.06%
2020/07/10	4	96.85	0	0.00	95.80	4	3,479	0.11%
2020/07/09	4	99.48	0	0.00	98.60	4	3,429	0.12%
2020/07/08	22	97.51	28	98.23	100.50	-6	3,301	-0.18%
2020/07/07	2	95.30	3	97.80	94.80	-1	3,158	-0.03%
2020/07/06	10	95.00	15	95.34	96.80	-5	3,113	-0.16%
2020/07/03	4	93.78	0	0.00	92.50	4	3,065	0.13%
2020/07/02	1	91.20	3	93.37	93.10	-2	3,086	-0.06%
2020/07/01	1	93.10	17	92.49	91.70	-16	3,079	-0.52%
2020/06/30	0	0.00	1	91.50	91.50	-1	3,039	-0.03%
2020/06/29	4	89.15	0	0.00	89.20	4	3,022	0.13%
2020/06/23	1	89.90	1	89.80	89.80	0	3,043	0.00%
2020/06/22	11	91.78	12	92.30	90.60	-1	3,060	-0.03%
2020/06/19	0	0.00	3	90.73	90.00	-3	3,076	-0.10%
2020/06/18	1	88.70	0	0.00	89.60	1	3,096	0.03%
2020/06/17	3	90.50	0	0.00	88.70	3	3,127	0.10%
2020/06/16	0	0.00	1	89.20	89.10	-1	3,140	-0.03%
2020/06/12	0	0.00	5	83.64	88.30	-5	3,189	-0.16%
2020/06/11	2	88.00	0	0.00	86.40	2	3,202	0.06%
2020/06/09	3	89.67	2	90.40	89.00	1	3,267	0.03%
2020/06/05	0	0.00	1	91.00	90.20	-1	3,323	-0.03%
2020/06/04	9	88.30	11	89.95	90.40	-2	3,328	-0.06%
2020/06/03	8	87.93	3	87.70	87.00	5	3,335	0.15%
2020/06/02	0	0.00	3	87.30	86.00	-3	3,238	-0.09%
2020/05/26	3	86.10	0	0.00	84.60	3	3,224	0.09%
2020/05/25	5	81.76	2	83.95	85.90	3	3,221	0.09%
2020/05/21	3	85.53	0	0.00	86.00	3	3,199	0.09%
2020/05/20	4	85.75	1	84.50	84.50	3	3,184	0.09%
2020/05/19	1	88.00	1	87.00	88.30	0	3,155	0.00%
2020/05/18	7	87.06	1	88.00	86.60	6	3,140	0.19%
2020/05/15	1	92.50	0	0.00	90.90	1	3,124	0.03%
2020/05/14	4	94.73	1	93.40	92.20	3	3,128	0.10%
2020/05/13	3	95.40	0	0.00	97.00	3	3,139	0.10%
2020/05/12	1	97.20	1	98.30	95.60	0	3,172	0.00%
2020/05/11	6	97.78	8	98.01	97.80	-2	3,194	-0.06%
2020/05/08	8	89.55	22	91.84	94.00	-14	3,056	-0.46%
2020/05/06	6	86.77	0	0.00	86.50	6	2,959	0.20%
2020/05/05	12	89.59	10	89.00	87.70	2	2,954	0.07%
2020/05/04	4	87.55	0	0.00	88.90	4	2,988	0.13%
2020/04/29	0	0.00	2	89.75	88.20	-2	2,978	-0.07%
2020/04/27	1	87.30	2	87.20	87.10	-1	3,012	-0.03%
2020/04/24	1	85.90	0	0.00	85.60	1	3,001	0.03%
2020/04/23	0	0.00	1	86.20	86.10	-1	3,019	-0.03%
2020/04/21	3	84.23	0	0.00	83.80	3	3,051	0.10%
2020/04/17	7	88.54	2	89.25	86.00	5	3,043	0.16%
2020/04/16	1	86.10	0	0.00	86.00	1	2,991	0.03%
2020/04/15	1	87.50	1	87.20	86.60	0	3,052	0.00%
2020/04/14	1	86.30	0	0.00	86.50	1	3,100	0.03%
2020/04/13	0	0.00	2	84.20	84.80	-2	3,169	-0.06%
2020/04/09	3	87.43	3	87.03	84.50	0	3,298	0.00%
2020/04/08	1	87.00	0	0.00	86.30	1	3,357	0.03%
2020/04/07	1	85.20	4	85.68	85.50	-3	3,355	-0.09%
2020/04/06	1	81.00	3	81.77	82.50	-2	3,339	-0.06%
2020/04/01	1	77.70	2	79.25	79.50	-1	3,365	-0.03%
2020/03/31	1	78.70	0	0.00	78.50	1	3,387	0.03%
2020/03/30	1	75.20	4	77.43	78.50	-3	3,428	-0.09%
2020/03/27	3	78.87	0	0.00	77.50	3	3,409	0.09%
2020/03/26	4	76.85	3	77.37	79.00	1	3,365	0.03%
2020/03/25	4	78.60	7	78.94	78.40	-3	3,347	-0.09%
2020/03/24	4	73.43	8	72.38	74.00	-4	3,308	-0.12%
2020/03/23	3	68.40	2	68.55	68.10	1	3,269	0.03%
2020/03/20	2	65.00	6	66.92	67.30	-4	3,285	-0.12%
2020/03/19	16	63.88	21	65.85	61.20	-5	3,256	-0.15%
2020/03/18	0	0.00	2	69.05	67.50	-2	3,246	-0.06%
2020/03/17	7	70.01	4	72.63	71.00	3	3,283	0.09%
2020/03/16	6	76.35	0	0.00	74.20	6	3,300	0.18%
2020/03/13	5	77.70	1	77.00	82.40	4	3,269	0.12%
2020/03/10	1	93.10	2	92.65	94.20	-1	3,338	-0.03%
2020/03/09	5	95.42	0	0.00	94.50	5	3,331	0.15%
2020/03/06	5	101.00	4	101.50	101.00	1	3,269	0.03%
2020/03/05	0	0.00	3	103.50	103.50	-3	3,327	-0.09%
2020/03/04	5	102.10	2	101.25	101.00	3	3,325	0.09%
2020/03/03	0	0.00	25	101.50	101.50	-25	3,336	-0.75%
2020/03/02	2	95.80	0	0.00	99.30	2	3,362	0.06%
2020/02/27	5	99.70	0	0.00	97.90	5	3,407	0.15%
2020/02/26	0	0.00	1	103.50	102.00	-1	3,397	-0.03%
2020/02/24	1	102.50	0	0.00	102.50	1	3,441	0.03%
2020/02/21	1	105.50	0	0.00	105.00	1	3,497	0.03%
2020/02/20	2	108.00	1	108.00	108.00	1	3,545	0.03%
2020/02/18	2	106.75	1	106.00	106.00	1	3,637	0.03%
2020/02/17	1	108.00	0	0.00	107.50	1	3,646	0.03%
2020/02/14	1	110.00	0	0.00	111.00	1	3,699	0.03%
2020/02/13	5	113.10	6	116.00	112.50	-1	3,694	-0.03%
2020/02/12	12	114.50	12	114.92	115.00	0	3,664	0.00%
2020/02/11	0	0.00	2	107.25	109.00	-2	3,675	-0.05%
2020/02/10	0	0.00	1	104.50	104.00	-1	3,760	-0.03%
2020/02/07	1	106.50	0	0.00	103.50	1	3,903	0.03%
2020/02/04	1	101.50	1	102.50	102.50	0	4,303	0.00%
2020/02/03	0	0.00	3	95.90	100.50	-3	4,365	-0.07%
2020/01/31	2	103.00	2	103.50	101.00	0	4,406	0.00%
2020/01/30	1	102.00	0	0.00	101.00	1	4,543	0.02%
2020/01/20	1	112.00	0	0.00	112.00	1	4,841	0.02%
2020/01/17	0	0.00	1	113.00	113.00	-1	5,011	-0.02%
2020/01/16	1	108.00	0	0.00	112.00	1	5,101	0.02%
2020/01/15	0	0.00	22	110.93	109.50	-22	5,325	-0.41%
2020/01/10	1	109.00	0	0.00	109.50	1	5,481	0.02%
2020/01/09	29	109.83	7	108.50	109.50	22	5,610	0.39%
2020/01/08	3	109.17	0	0.00	109.00	3	5,688	0.05%
2020/01/07	4	113.88	0	0.00	113.00	4	5,695	0.07%
2020/01/06	0	0.00	1	122.00	118.00	-1	5,750	-0.02%
2020/01/03	1	123.50	1	122.00	124.00	0	5,917	0.00%
2020/01/02	1	123.50	1	122.50	123.00	0	5,906	0.00%
2019/12/30	0	0.00	2	117.50	118.00	-2	5,971	-0.03%
2019/12/27	1	116.50	3	116.17	116.00	-2	6,052	-0.03%
2019/12/26	14	115.14	15	115.63	115.50	-1	6,059	-0.02%
2019/12/25	1	114.50	0	0.00	114.50	1	6,066	0.02%
2019/12/23	1	109.00	0	0.00	109.00	1	6,171	0.02%
2019/12/17	10	114.50	11	115.00	114.00	-1	6,708	-0.01%
2019/12/16	0	0.00	1	112.50	112.50	-1	6,952	-0.01%
2019/12/13	8	112.69	8	110.88	110.50	0	7,425	0.00%
2019/12/12	4	113.50	10	112.50	113.50	-6	7,659	-0.08%
2019/12/11	11	111.41	4	108.50	108.50	7	7,746	0.09%
2019/12/06	2	110.00	3	111.50	112.00	-1	7,823	-0.01%
2019/12/05	3	111.50	0	0.00	111.00	3	7,822	0.04%
2019/12/03	3	116.67	0	0.00	116.00	3	7,794	0.04%
2019/12/02	0	0.00	1	115.00	116.50	-1	7,861	-0.01%
2019/11/28	3	118.00	3	119.00	118.00	0	7,874	0.00%
2019/11/26	1	123.00	2	121.75	122.00	-1	7,900	-0.01%
2019/11/25	0	0.00	1	119.00	119.00	-1	7,907	-0.01%
2019/11/22	0	0.00	1	118.00	118.00	-1	7,903	-0.01%
2019/11/21	6	115.17	6	117.50	119.00	0	7,936	0.00%
2019/11/20	13	117.92	12	117.96	118.00	1	7,935	0.01%
2019/11/19	7	120.43	6	120.58	120.50	1	7,898	0.01%
2019/11/14	0	0.00	1	124.50	124.00	-1	7,911	-0.01%
2019/11/13	2	125.50	2	127.00	127.00	0	7,960	0.00%
2019/11/12	1	123.00	1	123.50	124.50	0	7,944	0.00%
2019/11/11	2	123.25	0	0.00	122.50	2	8,044	0.02%
2019/11/08	1	125.00	0	0.00	126.50	1	8,107	0.01%
2019/11/07	1	123.50	0	0.00	123.00	1	8,142	0.01%
2019/11/06	13	129.85	4	133.00	126.50	9	8,212	0.11%
2019/11/05	28	135.00	39	131.24	135.00	-11	8,113	-0.14%
2019/11/04	16	125.97	17	127.47	128.50	-1	8,006	-0.01%
2019/11/01	5	120.00	5	121.50	123.00	0	7,876	0.00%
2019/10/31	0	0.00	2	119.50	119.50	-2	7,879	-0.03%
2019/10/30	10	123.00	10	124.00	123.00	0	7,835	0.00%
2019/10/29	7	126.07	13	126.12	122.00	-6	7,822	-0.08%
2019/10/28	13	129.42	7	129.71	128.50	6	7,741	0.08%
2019/10/25	5	123.50	11	122.64	122.50	-6	7,458	-0.08%
2019/10/24	9	117.28	5	117.00	121.00	4	7,333	0.05%
2019/10/23	15	117.97	26	119.02	117.50	-11	7,310	-0.15%
2019/10/22	13	115.73	13	116.58	115.00	0	7,262	0.00%
2019/10/21	13	114.08	13	114.92	114.00	0	7,295	0.00%
2019/10/18	17	114.53	7	115.79	114.50	10	7,443	0.13%
2019/10/17	2	117.00	9	117.39	118.50	-7	7,374	-0.09%
2019/10/16	28	114.41	31	116.10	113.00	-3	7,244	-0.04%
2019/10/15	43	114.57	42	115.75	114.00	1	7,129	0.01%
2019/10/14	12	114.67	4	117.63	113.50	8	7,075	0.11%
2019/10/09	8	113.25	14	113.29	112.50	-6	6,978	-0.09%
2019/10/08	17	112.03	10	113.25	110.00	7	6,777	0.10%
2019/10/07	26	113.29	31	112.37	114.00	-5	6,764	-0.07%
2019/10/04	21	109.86	17	111.41	110.00	4	6,724	0.06%
2019/10/03	26	110.25	20	111.50	110.50	6	6,685	0.09%
2019/10/02	7	110.14	6	110.75	109.50	1	6,596	0.02%
2019/10/01	10	108.75	11	111.50	109.50	-1	6,572	-0.02%
2019/09/27	2	108.25	1	110.50	110.00	1	6,647	0.02%
2019/09/26	2	111.25	1	111.50	111.00	1	6,594	0.02%
2019/09/25	3	112.50	1	114.00	112.00	2	6,612	0.03%
2019/09/24	20	114.13	4	114.50	113.50	16	6,614	0.24%
2019/09/23	3	117.17	4	117.75	118.50	-1	6,468	-0.02%
2019/09/20	7	115.71	0	0.00	116.00	7	6,375	0.11%
2019/09/19	25	116.38	12	117.21	116.50	13	6,286	0.21%
2019/09/18	59	114.31	109	111.46	116.00	-50	5,989	-0.83%	大賣/
2019/09/17	24	105.19	28	105.48	105.50	-4	5,520	-0.07%
2019/09/16	16	101.69	33	99.64	102.00	-17	5,311	-0.32%
2019/09/12	18	98.43	15	99.05	97.20	3	5,211	0.06%
2019/09/11	0	0.00	9	97.48	96.80	-9	5,159	-0.17%
2019/09/10	5	96.50	0	0.00	96.70	5	5,136	0.10%
2019/09/09	10	96.94	12	98.04	97.30	-2	5,097	-0.04%
2019/09/06	4	97.85	15	97.55	96.30	-11	5,071	-0.22%
2019/09/05	22	97.90	7	96.10	96.10	15	5,036	0.30%
2019/09/04	0	0.00	2	95.65	96.10	-2	4,985	-0.04%
2019/09/03	14	94.23	3	93.20	93.00	11	4,940	0.22%
2019/09/02	3	92.30	2	92.65	92.50	1	4,897	0.02%
2019/08/30	3	93.40	3	94.37	93.30	0	4,891	0.00%
2019/08/29	2	92.20	0	0.00	93.80	2	4,869	0.04%
2019/08/28	2	90.80	2	91.80	91.80	0	4,896	0.00%
2019/08/26	4.5	92.66	0	0.00	92.10	4.5	4,878	0.09%
2019/08/23	6.1	95.53	0	0.00	95.50	6.1	4,837	0.13%
2019/08/21	20	97.41	23	97.23	97.90	-3	4,786	-0.06%
2019/08/20	16	98.71	4	100.05	97.20	12	4,768	0.25%
2019/08/19	0.1	97.00	16	97.25	96.50	-15.9	4,694	-0.34%
2019/08/15	2	96.65	2	98.25	97.30	0	4,753	0.00%
2019/08/14	17	100.14	2	103.00	99.70	15	4,762	0.31%
2019/08/13	20	99.66	21	100.36	99.10	-1	4,715	-0.02%
2019/08/12	15	104.50	4	106.25	103.00	11	4,742	0.23%
2019/08/08	18	104.22	22	103.36	104.00	-4	4,691	-0.09%
2019/08/07	1	102.00	1	102.50	99.20	0	4,546	0.00%
2019/08/06	2	98.10	2	99.25	100.50	0	4,508	0.00%
2019/08/05	8	97.64	6	96.57	95.50	2	4,418	0.05%
2019/08/02	7	98.07	7	98.64	98.50	0	4,401	0.00%
2019/07/31	0	0.00	2	100.05	100.50	-2	4,356	-0.05%
2019/07/30	4	103.63	7	99.94	99.60	-3	4,305	-0.07%
2019/07/29	1	103.00	4	103.00	102.50	-3	4,264	-0.07%
2019/07/26	2	101.50	5	101.00	101.00	-3	4,209	-0.07%
2019/07/25	2	101.50	7	101.64	101.50	-5	4,218	-0.12%
2019/07/24	26	100.61	20	100.38	101.00	6	4,184	0.14%
2019/07/23	9	97.43	15	97.34	96.40	-6	4,081	-0.15%
2019/07/22	12.1	97.53	15	97.33	97.70	-2.9	4,122	-0.07%
2019/07/19	5	92.68	3	93.10	92.50	2	3,942	0.05%
2019/07/17	0	0.00	1	93.00	92.20	-1	3,974	-0.03%
2019/07/16	0	0.00	1	92.50	92.00	-1	3,967	-0.03%
2019/07/11	1	93.00	1	94.20	94.00	0	4,454	0.00%
2019/07/10	0	0.00	6	93.08	92.80	-6	4,406	-0.14%
2019/07/08	10	92.12	5	92.80	93.20	5	4,355	0.11%
2019/07/05	0	0.00	5	91.40	93.00	-5	4,381	-0.11%
2019/07/04	18	92.41	12	92.72	91.90	6	4,385	0.14%
2019/07/03	3	88.30	2	89.15	88.50	1	4,261	0.02%
2019/07/02	3	89.20	6	88.77	89.20	-3	4,290	-0.07%
2019/07/01	1	86.60	12	86.73	87.10	-11	4,276	-0.26%
2019/06/27	3	79.00	2	79.60	79.00	1	4,378	0.02%
2019/06/26	2	80.80	1	81.30	80.30	1	4,403	0.02%
2019/06/25	6	79.50	1	78.40	78.30	5	4,411	0.11%
2019/06/21	1	81.50	1	81.50	79.30	0	4,606	0.00%
2019/06/20	1	77.70	0	0.00	79.20	1	4,575	0.02%
2019/06/19	0	0.00	1	75.90	77.00	-1	4,627	-0.02%
2019/06/17	2	74.30	2	74.20	74.70	0	4,854	0.00%
2019/06/14	4	74.65	3	73.53	73.40	1	5,046	0.02%
2019/06/12	1	75.70	1	77.50	75.90	0	5,726	0.00%
2019/06/11	0	0.00	1	76.20	77.00	-1	5,752	-0.02%
2019/06/05	1	74.30	1	74.00	74.70	0	5,746	0.00%
2019/06/04	3	74.43	3	75.33	73.00	0	5,724	0.00%
2019/06/03	25	75.64	38	75.41	74.70	-13	5,703	-0.23%
2019/05/31	10	74.05	0	0.00	74.20	10	5,662	0.18%
2019/05/29	7	71.77	7	71.86	72.90	0	5,680	0.00%
2019/05/28	7	73.84	2	73.40	73.20	5	5,679	0.09%
2019/05/24	3	73.97	2	72.70	72.70	1	5,882	0.02%
2019/05/23	7	72.70	28	73.63	74.50	-21	5,898	-0.36%
2019/05/22	6	77.55	6	77.80	73.80	0	5,985	0.00%
2019/05/21	21	73.84	10	74.53	74.60	11	5,928	0.19%
2019/05/20	10	75.40	1	75.50	76.00	9	5,895	0.15%
2019/05/17	19	76.48	19	75.19	74.70	0	5,836	0.00%
2019/05/16	3	80.27	1	80.40	80.90	2	5,908	0.03%
2019/05/14	4	81.78	5	82.12	83.60	-1	5,877	-0.02%
2019/05/13	7	83.01	6	81.50	81.50	1	5,950	0.02%
2019/05/10	4	84.10	0	0.00	83.20	4	6,020	0.07%
2019/05/09	10	83.46	0	0.00	82.60	10	6,021	0.17%
2019/05/07	5	84.70	6	85.77	86.60	-1	6,102	-0.02%
2019/05/06	5	85.00	0	0.00	84.50	5	6,265	0.08%
2019/05/03	1	88.00	10	88.25	88.40	-9	6,239	-0.14%
2019/05/02	0	0.00	17	85.85	87.50	-17	6,223	-0.27%
2019/04/30	2	83.00	17	83.81	84.40	-15	6,206	-0.24%
2019/04/29	37	84.32	12	84.95	82.00	25	6,245	0.40%
2019/04/26	21	89.75	18	91.58	88.80	3	6,142	0.05%
2019/04/24	1	95.20	1	95.00	93.60	0	6,047	0.00%
2019/04/23	13	95.10	9	93.73	94.70	4	6,050	0.07%
2019/04/22	0	0.00	3	93.30	95.10	-3	6,024	-0.05%
2019/04/19	5	97.90	0	0.00	93.10	5	6,055	0.08%
2019/04/18	28	95.31	27	97.18	96.00	1	6,079	0.02%
2019/04/16	0	92.50	0	0.00	92.50	0	6,012	0.00%
2019/04/15	0	90.50	0	0.00	90.50	0	6,053	0.00%
2019/04/12	1	90.00	1	91.00	90.60	0	6,138	0.00%
2019/04/11	0	90.70	0	0.00	91.00	0	6,268	0.00%
2019/04/10	0	0.00	2	94.15	94.60	-2	6,412	-0.03%
2019/04/03	0	0.00	3	90.97	92.30	-3	7,447	-0.04%
2019/04/02	19	94.84	22	95.45	90.90	-3	7,629	-0.04%
2019/04/01	1	91.80	51	91.53	92.50	-50	7,444	-0.67%
2019/03/29	3	92.80	3	91.40	91.40	0	7,398	0.00%
2019/03/28	6	91.35	7	91.06	92.50	-1	7,351	-0.01%
2019/03/27	3	92.23	1	92.10	91.00	2	7,296	0.03%
2019/03/26	2	90.20	3	91.17	91.00	-1	7,185	-0.01%
2019/03/25	1	87.70	0	0.00	90.80	1	7,094	0.01%
2019/03/22	2	89.95	4	90.58	89.20	-2	7,059	-0.03%
2019/03/21	1	90.10	1	90.40	90.40	0	6,981	0.00%
2019/03/20	17	89.21	18	88.52	91.00	-1	6,917	-0.01%
2019/03/19	8	87.70	7	87.89	88.50	1	6,771	0.01%
2019/03/18	38	84.90	38	86.17	88.10	0	6,575	0.00%
2019/03/15	23	77.30	28	77.67	80.10	-5	6,057	-0.08%
2019/03/14	5	73.02	6	73.43	72.90	-1	5,888	-0.02%
2019/03/13	1	71.60	3	71.40	71.50	-2	5,872	-0.03%
2019/03/12	1	71.20	2	71.00	71.30	-1	5,877	-0.02%
2019/03/11	1	69.80	1	69.60	69.70	0	5,868	0.00%
2019/03/08	0	0.00	2	67.20	68.30	-2	5,949	-0.03%
2019/03/07	8	68.48	6	68.60	67.60	2	6,000	0.03%
2019/03/06	3	70.30	9	71.10	70.50	-6	6,006	-0.10%
2019/03/05	9	70.82	3	71.60	70.70	6	6,076	0.10%
2019/03/04	21	71.14	13	71.57	71.50	8	6,213	0.13%
2019/02/27	5	70.00	17	70.62	71.40	-12	6,261	-0.19%
2019/02/26	7	72.70	0	0.00	71.40	7	6,331	0.11%
2019/02/25	19	73.05	60	72.07	72.60	-41	6,325	-0.65%
2019/02/22	44	70.80	1	70.70	70.30	43	6,195	0.69%
2019/02/21	1	70.40	5	71.20	72.40	-4	6,179	-0.06%
2019/02/20	1	69.00	9	68.76	68.70	-8	6,051	-0.13%
2019/02/19	0	0.00	39	68.36	68.10	-39	6,051	-0.64%
2019/02/18	40	67.75	1	68.40	67.80	39	6,061	0.64%
2019/02/15	41	69.48	72	69.90	67.90	-31	6,070	-0.51%
2019/02/14	14	67.00	0	0.00	67.40	14	5,986	0.23%
2019/02/13	21	68.55	1	69.20	67.00	20	5,986	0.33%
2019/02/12	4	68.83	4	69.60	68.60	0	5,961	0.00%
2019/02/11	33	68.82	77	68.58	68.70	-44	5,972	-0.74%
2019/01/30	44	66.98	28	66.62	66.90	16	5,920	0.27%
2019/01/29	19	65.99	1	67.00	66.00	18	5,961	0.30%
2019/01/28	10	67.10	2	66.45	67.00	8	5,990	0.13%
2019/01/25	13	66.26	21	66.08	66.00	-8	5,976	-0.13%
2019/01/24	12	65.15	3	65.00	64.70	9	5,901	0.15%
2019/01/23	5	64.60	5	63.80	64.60	0	5,943	0.00%
2019/01/22	8	64.99	8	64.98	63.80	0	5,971	0.00%
2019/01/21	7	64.39	9	64.69	64.50	-2	5,996	-0.03%
2019/01/18	4	63.28	10	63.80	64.00	-6	6,026	-0.10%
2019/01/17	2	64.15	0	0.00	63.60	2	6,205	0.03%
2019/01/16	7	64.66	28	64.18	63.60	-21	6,338	-0.33%
2019/01/15	21	65.13	23	65.48	65.00	-2	6,354	-0.03%
2019/01/14	2	65.75	1	66.30	65.50	1	6,348	0.02%
2019/01/11	12	66.24	11	65.55	65.00	1	6,357	0.02%
2019/01/10	15	66.21	18	65.72	65.50	-3	6,307	-0.05%
2019/01/09	48	64.76	48	65.15	65.70	0	6,208	0.00%
2019/01/08	14	65.77	11	65.00	64.00	3	6,099	0.05%
2019/01/07	12	63.54	19	63.87	64.00	-7	5,895	-0.12%
2019/01/04	37	60.45	34	61.62	63.00	3	5,907	0.05%
2019/01/03	2	64.15	6	65.30	62.40	-4	5,914	-0.07%
2019/01/02	38	64.91	35	65.19	65.80	3	5,854	0.05%
2018/12/28	12	64.88	16	64.50	64.60	-4	5,699	-0.07%
2018/12/27	27	63.76	28	63.75	63.30	-1	5,460	-0.02%
2018/12/26	66	65.69	57	65.70	61.40	9	5,373	0.17%
2018/12/25	7	63.60	13	63.95	65.40	-6	4,791	-0.13%
2018/12/24	2	58.25	2	58.20	59.50	0	4,571	0.00%
2018/12/21	0	0.00	5	56.02	58.50	-5	4,626	-0.11%
2018/12/20	2	58.15	0	0.00	57.40	2	4,630	0.04%
2018/12/18	6	60.02	6	60.15	60.00	0	4,672	0.00%
2018/12/17	1	60.10	2	60.65	60.40	-1	4,691	-0.02%
2018/12/14	6	60.38	0	0.00	60.10	6	4,767	0.13%
2018/12/13	0	0.00	2	61.15	61.50	-2	4,827	-0.04%
2018/12/12	1	59.60	6	59.47	60.10	-5	4,873	-0.10%
2018/12/11	3	57.37	1	57.90	57.10	2	4,892	0.04%
2018/12/10	1	56.90	0	0.00	56.90	1	5,147	0.02%
2018/12/07	6	56.40	6	56.92	56.70	0	5,430	0.00%
2018/12/06	1	57.30	2	59.00	55.80	-1	5,555	-0.02%
2018/12/05	3	61.57	0	0.00	61.00	3	5,525	0.05%
2018/12/04	5	63.56	1	64.60	63.40	4	5,586	0.07%
2018/12/03	95	62.64	28	63.14	64.00	67	5,607	1.19%
2018/11/30	41	61.92	20	62.18	60.90	21	5,538	0.38%
2018/11/29	1	60.90	1	61.60	60.90	0	5,570	0.00%
2018/11/28	13	60.89	15	61.42	60.90	-2	5,652	-0.04%
2018/11/27	9	57.89	15	58.27	60.00	-6	5,584	-0.11%
2018/11/26	21	56.31	30	55.80	56.10	-9	5,427	-0.17%
2018/11/23	52	55.23	39	55.64	54.20	13	5,381	0.24%
2018/11/22	28	55.24	30	55.45	54.00	-2	5,305	-0.04%
2018/11/21	27	53.11	13	53.38	53.80	14	5,263	0.27%
2018/11/20	7	52.86	2	53.15	52.40	5	5,241	0.10%
2018/11/19	10	53.54	10	53.72	53.20	0	5,224	0.00%
2018/11/16	13	53.41	14	53.69	53.30	-1	5,217	-0.02%
2018/11/15	20	53.37	13	53.35	53.40	7	5,245	0.13%
2018/11/14	3	55.07	3	54.93	55.00	0	5,233	0.00%
2018/11/13	8	52.06	9	52.58	54.00	-1	5,231	-0.02%
2018/11/12	1	58.70	1	57.90	57.60	0	5,159	0.00%
2018/11/09	1	58.90	2	59.95	59.60	-1	5,199	-0.02%
2018/11/08	38	61.98	14	62.65	60.20	24	5,198	0.46%
2018/11/07	9	60.66	7	61.20	60.50	2	5,094	0.04%
2018/11/06	18	59.91	16	60.01	57.50	2	5,096	0.04%
2018/11/05	21	61.00	21	61.15	61.60	0	5,047	0.00%
2018/11/02	3	59.73	2	58.40	59.20	1	5,024	0.02%
2018/11/01	57	59.94	5	57.70	58.30	52	4,963	1.05%
2018/10/31	1	55.50	2	56.55	55.50	-1	4,894	-0.02%
2018/10/30	4	54.83	7	54.99	54.80	-3	4,896	-0.06%
2018/10/29	9	55.66	7	56.04	56.40	2	4,902	0.04%
2018/10/26	12	55.32	9	56.26	54.40	3	4,896	0.06%
2018/10/25	19	55.03	47	55.04	58.00	-28	4,848	-0.58%
2018/10/24	1.1	57.00	2	56.00	54.10	-1	4,781	-0.02%
2018/10/23	3	60.90	4	61.25	60.10	-1	4,830	-0.02%
2018/10/22	3	62.10	0	0.00	63.60	3	4,844	0.06%
2018/10/19	1	61.40	1	61.60	61.40	0	4,937	0.00%
2018/10/18	5	61.90	9	62.19	61.50	-4	5,112	-0.08%
2018/10/17	10	63.85	1	63.60	62.00	9	5,340	0.17%
2018/10/16	0	0.00	1	61.80	62.20	-1	5,494	-0.02%
2018/10/15	3	59.63	4	61.10	62.60	-1	5,501	-0.02%
2018/10/12	7	60.07	9	60.08	61.00	-2	5,507	-0.04%
2018/10/11	6	58.72	11	59.32	58.10	-5	5,466	-0.09%
2018/10/09	13	65.00	45	64.67	64.30	-32	5,383	-0.59%
2018/10/08	6	69.87	43	68.77	68.20	-37	5,308	-0.70%
2018/10/05	4	69.53	7	70.33	70.00	-3	5,333	-0.06%
2018/10/04	7	73.16	8	72.05	71.90	-1	5,265	-0.02%
2018/10/03	1	78.30	1	77.40	77.40	0	5,190	0.00%
2018/10/02	8	79.71	9	79.76	79.00	-1	5,260	-0.02%
2018/10/01	2	79.30	4	79.93	81.50	-2	5,259	-0.04%
2018/09/28	2	77.60	1	77.40	76.10	1	5,280	0.02%
2018/09/26	22	76.51	22	76.53	76.50	0	5,336	0.00%
2018/09/25	4	78.85	2	78.70	77.00	2	5,418	0.04%
2018/09/21	1	77.00	1	77.00	77.00	0	5,422	0.00%
2018/09/20	3	76.10	4	76.18	76.10	-1	5,453	-0.02%
2018/09/19	21	81.81	14	80.20	79.00	7	5,438	0.13%
2018/09/18	14	77.76	14	76.46	79.50	0	5,398	0.00%
2018/09/17	5	80.30	6	78.43	78.30	-1	5,413	-0.02%
2018/09/14	6	76.85	20	78.24	80.00	-14	5,404	-0.26%
2018/09/13	37	79.70	31	79.99	76.90	6	5,205	0.12%
2018/09/12	5	84.68	4	84.30	83.70	1	4,963	0.02%
2018/09/10	1	92.20	4	93.08	93.00	-3	5,007	-0.06%
2018/09/07	2	98.00	1	96.90	96.90	1	5,365	0.02%
2018/09/06	7	99.64	8	99.86	100.00	-1	5,426	-0.02%
2018/09/05	1	100.50	8	100.19	99.50	-7	5,501	-0.13%
2018/09/04	13	100.91	11	100.75	98.30	2	5,599	0.04%
2018/09/03	1	93.60	6	93.97	94.90	-5	5,541	-0.09%
2018/08/31	9	93.61	5	94.32	94.40	4	5,676	0.07%
2018/08/30	1	94.00	2	94.55	93.00	-1	5,917	-0.02%
2018/08/29	3	93.30	2	94.00	94.00	1	5,985	0.02%
2018/08/28	1	93.20	1	93.80	93.80	0	6,055	0.00%
2018/08/27	1	92.70	2	93.80	93.80	-1	6,122	-0.02%
2018/08/24	0	0.00	1	92.50	92.50	-1	6,202	-0.02%
2018/08/22	0	0.00	1	93.50	93.50	-1	6,400	-0.02%
2018/08/21	0	0.00	1	91.50	91.50	-1	6,455	-0.02%
2018/08/20	1	89.50	0	0.00	89.20	1	6,650	0.02%
2018/08/17	20	91.80	21	92.64	90.00	-1	6,784	-0.01%
2018/08/16	2	90.85	10	91.72	92.00	-8	6,929	-0.12%
2018/08/15	6	89.50	0	0.00	89.80	6	6,992	0.09%
2018/08/14	3	88.77	3	88.70	90.20	0	7,180	0.00%
2018/08/10	1	90.30	1	90.70	91.50	0	7,331	0.00%
2018/08/09	8	89.46	2	90.40	91.00	6	7,533	0.08%
2018/08/08	1	90.00	2	90.05	90.10	-1	7,594	-0.01%
2018/08/07	9	89.73	13	90.59	89.90	-4	7,780	-0.05%
2018/08/03	3	90.40	0	0.00	89.60	3	8,022	0.04%
2018/08/02	1	89.10	4	89.00	89.40	-3	8,180	-0.04%
2018/08/01	8	90.64	8	90.84	90.70	0	8,359	0.00%
2018/07/31	5	88.46	2	90.15	89.20	3	8,536	0.04%
2018/07/30	30	90.00	22	90.40	87.00	8	8,444	0.09%
2018/07/27	1	94.80	5	94.40	94.80	-4	8,302	-0.05%
2018/07/26	6	96.48	4	96.80	95.50	2	8,334	0.02%
2018/07/25	23	94.78	19	94.80	95.00	4	8,309	0.05%
2018/07/24	1	94.20	2	94.65	97.50	-1	8,210	-0.01%
2018/07/23	10	96.01	0	0.00	95.40	10	8,261	0.12%
2018/07/20	0	0.00	1	106.00	106.00	-1	8,311	-0.01%
2018/07/19	3	106.00	2	106.00	106.00	1	8,467	0.01%
2018/07/18	3	106.83	3	107.33	106.00	0	8,678	0.00%
2018/07/17	1	112.00	0	0.00	109.00	1	8,772	0.01%
2018/07/16	0	0.00	6	111.58	111.50	-6	8,796	-0.07%
2018/07/13	1	110.00	2	111.25	111.00	-1	8,879	-0.01%
2018/07/12	3	109.00	2	109.50	109.00	1	9,082	0.01%
2018/07/11	2	105.50	3	106.33	107.50	-1	9,147	-0.01%
2018/07/10	21	108.50	26	104.29	108.50	-5	9,233	-0.05%
2018/07/09	2	100.00	3	100.03	99.80	-1	9,212	-0.01%
2018/07/06	3	100.83	4	101.00	100.50	-1	9,256	-0.01%
2018/07/05	3	104.00	1	106.00	102.50	2	9,328	0.02%
2018/07/04	17	107.26	27	106.35	106.00	-10	9,329	-0.11%
2018/07/03	5	112.40	1	110.00	108.00	4	9,357	0.04%
2018/07/02	12	116.75	1	117.00	115.00	11	9,356	0.12%
2018/06/29	5	114.50	2	114.50	115.00	3	9,486	0.03%
2018/06/28	6	112.25	7	113.64	112.50	-1	9,548	-0.01%
2018/06/27	4	114.50	3	115.67	113.00	1	9,754	0.01%
2018/06/26	2	114.75	2	114.50	116.50	0	10,248	0.00%
2018/06/25	8	114.75	4	112.50	112.50	4	10,755	0.04%
2018/06/22	19	115.74	46	114.14	114.50	-27	10,980	-0.25%
2018/06/21	3	116.00	30	117.00	116.00	-27	11,036	-0.24%
2018/06/20	4	114.50	1	114.00	115.00	3	11,189	0.03%
2018/06/19	5	120.90	7	121.14	118.50	-2	11,190	-0.02%
2018/06/15	11	123.91	39	125.14	124.00	-28	11,180	-0.25%
2018/06/14	16	116.47	28	118.23	119.50	-12	10,875	-0.11%
2018/06/13	13	118.08	49	118.66	116.50	-36	10,850	-0.33%
2018/06/12	6	118.50	18	119.81	119.50	-12	10,953	-0.11%
2018/06/11	29	115.95	21	115.57	115.00	8	11,011	0.07%
2018/06/08	31	117.06	3	116.67	116.50	28	11,202	0.25%
2018/06/07	16	118.56	52	118.35	119.50	-36	11,256	-0.32%
2018/06/06	51	115.08	3	113.50	113.50	48	11,348	0.42%
2018/06/05	11	113.36	6	113.83	112.50	5	11,403	0.04%
2018/06/04	1	113.00	1	113.50	112.00	0	11,779	0.00%
2018/06/01	4	109.63	4	110.50	111.00	0	11,837	0.00%
2018/05/31	3	110.33	5	109.40	108.00	-2	11,845	-0.02%
2018/05/30	21	110.48	13	110.62	110.00	8	11,820	0.07%
2018/05/29	4	115.00	5	113.80	113.00	-1	11,798	-0.01%
2018/05/28	16	114.88	14	115.18	114.50	2	11,795	0.02%
2018/05/25	20	109.28	15	111.50	109.50	5	11,689	0.04%
2018/05/24	17	109.44	25	109.48	108.50	-8	11,667	-0.07%
2018/05/23	31	106.48	6	107.17	105.50	25	11,716	0.21%
2018/05/22	14	106.96	32	106.20	108.50	-18	12,036	-0.15%
2018/05/21	6	102.67	35	103.59	102.00	-29	11,943	-0.24%
2018/05/18	2	101.50	0	0.00	100.00	2	11,893	0.02%
2018/05/17	50	102.56	47	102.94	103.50	3	11,972	0.03%
2018/05/16	22	98.35	24	98.14	97.70	-2	11,883	-0.02%
2018/05/15	21	100.40	10	100.80	99.40	11	12,014	0.09%
2018/05/14	61	104.16	50	105.14	105.00	11	12,034	0.09%
2018/05/11	23	106.46	14	107.75	104.00	9	12,007	0.07%
2018/05/10	53	106.22	52	106.67	106.50	1	12,029	0.01%
2018/05/09	19	103.03	12	104.88	101.50	7	12,269	0.06%
2018/05/08	13	100.42	22	98.89	102.50	-9	12,364	-0.07%
2018/05/07	11	93.39	22	94.75	93.60	-11	12,648	-0.09%
2018/05/04	11	93.30	21	93.90	93.30	-10	12,664	-0.08%
2018/05/03	14	93.70	14	95.27	93.70	0	12,685	0.00%
2018/05/02	27	97.10	3	96.47	93.40	24	12,721	0.19%
2018/04/30	23	95.35	21	94.92	95.50	2	12,738	0.02%
2018/04/27	8	94.54	13	92.89	94.60	-5	12,712	-0.04%
2018/04/26	11	89.62	31	91.21	86.00	-20	12,537	-0.16%
2018/04/25	44	93.52	6	94.98	93.20	38	12,401	0.31%
2018/04/24	41	93.56	15	93.69	92.80	26	12,450	0.21%
2018/04/23	40	101.56	1	104.50	101.00	39	12,440	0.31%
2018/04/20	1	106.00	3	106.00	107.00	-2	12,725	-0.02%
2018/04/19	2	106.25	9	106.22	106.50	-7	12,982	-0.05%
2018/04/18	8	104.06	11	105.91	103.00	-3	12,996	-0.02%
2018/04/17	8	112.44	2	110.50	110.50	6	12,854	0.05%
2018/04/16	4	116.13	8	115.94	116.50	-4	12,848	-0.03%
2018/04/13	5	115.00	5	114.10	113.00	0	12,822	0.00%
2018/04/12	4	113.50	9	114.67	113.00	-5	12,845	-0.04%
2018/04/11	6	112.92	8	112.81	112.00	-2	12,946	-0.02%
2018/04/10	10	109.75	16	111.16	109.50	-6	12,923	-0.05%
2018/04/09	9	110.78	7	111.57	109.50	2	13,137	0.02%
2018/04/03	11	110.00	10	110.55	111.50	1	13,185	0.01%
2018/04/02	14	114.46	12	113.04	112.00	2	13,199	0.02%
2018/03/31	46	109.55	46	110.78	111.50	0	13,198	0.00%
2018/03/30	22	111.68	20	110.40	108.50	2	13,180	0.02%
2018/03/29	22	110.30	22	111.95	112.50	0	13,182	0.00%
2018/03/28	36	116.56	22	112.89	111.00	14	12,749	0.11%
2018/03/27	25	125.36	16	125.34	122.50	9	12,415	0.07%
2018/03/26	7	127.93	5	128.30	127.00	2	12,329	0.02%
2018/03/23	8	127.69	11	128.73	129.50	-3	12,339	-0.02%
2018/03/22	13	129.38	1	131.50	126.50	12	12,311	0.10%
2018/03/21	7	134.43	9	133.67	133.00	-2	12,391	-0.02%
2018/03/20	4	131.50	1	131.00	133.00	3	12,636	0.02%
2018/03/19	4	135.75	6	136.17	136.00	-2	12,912	-0.02%
2018/03/16	9	136.50	12	136.75	135.00	-3	13,087	-0.02%
2018/03/15	27	133.93	28	133.96	140.00	-1	13,237	-0.01%
2018/03/14	20	132.93	25	131.30	130.00	-5	13,536	-0.04%
2018/03/13	40	128.99	41	128.16	129.00	-1	13,635	-0.01%
2018/03/12	49	126.72	52.5	126.19	128.00	-3.5	13,727	-0.03%
2018/03/09	28	120.18	26	120.54	119.50	2	13,729	0.01%
2018/03/08	97	121.16	91	121.07	122.00	6	13,859	0.04%
2018/03/07	43	116.87	44	115.64	115.00	-1	13,640	-0.01%
2018/03/06	9	114.50	14.5	115.55	114.50	-5.5	13,904	-0.04%
2018/03/05	16	114.63	18	113.67	112.00	-2	14,053	-0.01%
2018/03/02	18	116.11	17	116.56	116.00	1	14,306	0.01%
2018/03/01	14	113.43	19	114.84	118.50	-5	14,276	-0.04%
2018/02/27	10	114.75	5	114.50	112.00	5	14,247	0.04%
2018/02/26	14	117.86	12	119.38	116.50	2	14,352	0.01%
2018/02/23	59	117.01	45	117.18	117.50	14	14,460	0.10%
2018/02/22	56	117.02	30	116.08	115.00	26	14,430	0.18%
2018/02/21	0	0.00	7	109.64	110.50	-7	14,112	-0.05%
2018/02/12	2	100.50	7	101.50	100.50	-5	14,286	-0.03%
2018/02/09	7	96.90	34	96.35	98.60	-27	14,396	-0.19%
2018/02/08	6	103.50	6	102.33	100.50	0	14,290	0.00%
2018/02/07	27	105.37	30	106.18	105.00	-3	14,224	-0.02%
2018/02/06	42	103.07	37	100.21	99.00	5	14,019	0.04%
2018/02/05	18	110.08	9	109.78	110.00	9	13,848	0.06%
2018/02/02	15	117.60	4	117.50	116.00	11	13,743	0.08%
2018/02/01	21	119.60	31	120.23	117.50	-10	13,661	-0.07%
2018/01/31	14	116.07	14	115.79	117.50	0	13,362	0.00%
2018/01/30	26	113.65	27	116.72	116.00	-1	13,112	-0.01%
2018/01/29	8	107.75	10	108.25	107.50	-2	12,690	-0.02%
2018/01/26	12	108.17	15	107.30	109.00	-3	12,872	-0.02%
2018/01/25	7	108.64	2	110.25	105.00	5	13,062	0.04%
2018/01/24	4	104.50	4	106.63	109.50	0	12,942	0.00%
2018/01/23	11	108.82	13	108.23	107.50	-2	12,861	-0.02%
2018/01/22	3	110.50	3	111.00	111.00	0	12,785	0.00%
2018/01/19	44	108.68	49	109.41	110.50	-5	12,690	-0.04%
2018/01/18	37	112.86	31	112.56	109.00	6	12,583	0.05%
2018/01/17	72	111.90	72	109.58	112.00	0	12,355	0.00%
2018/01/16	64	109.94	62	109.52	106.00	2	12,140	0.02%
2018/01/15	14	104.54	21	106.00	108.00	-7	11,728	-0.06%
2018/01/12	6	99.53	8	100.50	98.60	-2	11,453	-0.02%
2018/01/11	1	98.10	0	0.00	99.90	1	11,369	0.01%
2018/01/10	5	92.50	6	93.85	95.60	-1	11,267	-0.01%
2018/01/09	13	93.52	14	93.83	94.50	-1	11,191	-0.01%
2018/01/08	6	100.42	5	99.44	96.50	1	11,096	0.01%
2018/01/05	3	99.57	4	100.75	99.00	-1	11,045	-0.01%
2018/01/04	11	98.11	2	98.85	97.90	9	10,933	0.08%
2018/01/03	6	100.00	5	98.04	98.00	1	10,840	0.01%
2018/01/02	2	91.50	19	90.66	95.00	-17	10,666	-0.16%