台郡 (6269)-玉山-大里券商分點個股進出

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

台郡

(6269)

可現股當沖

股價
98.8
漲跌
▲0.8
漲幅
+0.82%
成交量
5,105張
產業
上市電子零組件類股
1041人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台郡 (6269)籌碼相關－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/05/22	1	97.90	7	98.00	98.00	-6	3,158	-0.19%
2024/05/21	1	97.80	1	100.00	97.60	0	3,154	0.00%
2024/05/20	6.4	97.42	8.6	97.51	97.70	-2.3	3,122	-0.07%
2024/05/17	0	0.00	8.1	99.68	100.00	-8.1	3,034	-0.27%
2024/05/16	0	0.00	3	99.50	99.50	-3	3,005	-0.10%
2024/05/15	0	0.00	3	99.23	98.70	-3	2,998	-0.10%
2024/05/14	0	100.00	2	99.50	99.70	-2	2,954	-0.07%
2024/05/13	0	0.00	2.2	100.47	101.00	-2.2	2,907	-0.07%
2024/05/10	10	100.50	4	100.50	100.50	6	2,838	0.21%
2024/05/09	0	0.00	6	100.05	100.00	-6	2,742	-0.22%
2024/05/08	21	99.02	6	99.08	98.90	15	2,667	0.56%
2024/05/07	13	97.78	14.2	99.18	99.20	-1.2	2,552	-0.05%
2024/05/06	10.2	97.51	1.1	97.74	96.90	9.1	2,375	0.38%
2024/05/03	1.3	95.71	14	97.27	97.20	-12.8	2,239	-0.57%
2024/05/02	1.1	93.45	22	94.29	94.70	-21	2,035	-1.03%
2024/04/30	9.2	90.35	1	90.30	91.40	8.2	1,911	0.43%
2024/04/29	4	94.70	36	95.21	94.70	-32	1,811	-1.77%
2024/04/26	0.5	92.40	0	0.00	92.40	0.5	1,725	0.03%
2024/04/25	2	92.55	0	0.00	92.50	2	1,697	0.12%
2024/04/24	1	91.20	2	92.00	91.80	-1	1,681	-0.06%
2024/04/23	1	92.00	0	0.00	91.60	1	1,670	0.06%
2024/04/19	17	91.30	3	91.17	90.70	14	1,637	0.85%
2024/04/18	0.3	92.80	8	93.20	92.90	-7.7	1,606	-0.48%
2024/04/16	4	91.60	6	91.75	91.10	-2	1,550	-0.13%
2024/04/15	0	0.00	2	92.25	92.90	-2	1,509	-0.13%
2024/04/12	1	92.70	2	92.80	92.60	-1	1,475	-0.07%
2024/04/11	2	92.50	6	92.85	92.80	-4	1,466	-0.27%
2024/04/10	0	0.00	5	92.92	92.10	-5	1,470	-0.34%
2024/04/09	3	92.17	4	92.28	92.20	-1	1,445	-0.07%
2024/04/08	6	90.98	7	91.81	91.60	-1	1,422	-0.07%
2024/04/03	3	91.40	0	0.00	91.00	3	1,413	0.21%
2024/04/02	0	0.00	4	92.05	92.00	-4	1,407	-0.28%
2024/04/01	0	0.00	28	92.00	91.40	-28	1,406	-1.99%
2024/03/29	9	91.07	0	0.00	91.20	9	1,412	0.64%
2024/03/28	1	91.70	2	91.40	91.70	-1	1,418	-0.07%
2024/03/27	2	90.40	0	0.00	90.60	2	1,422	0.14%
2024/03/25	2	90.75	1	91.80	90.50	1	1,465	0.07%
2024/03/22	1	91.00	2.3	91.03	91.20	-1.3	1,525	-0.09%
2024/03/21	12	91.58	1	92.50	91.50	11	1,523	0.72%
2024/03/20	1	91.60	6.1	91.71	91.20	-5.1	1,494	-0.34%
2024/03/19	1	88.70	7	89.73	89.90	-6	1,426	-0.42%
2024/03/18	0.1	88.80	0	0.00	88.60	0.1	1,395	0.00%
2024/03/15	2	89.00	0.1	89.20	88.90	2	1,389	0.14%
2024/03/14	3.1	88.64	8.4	88.87	89.00	-5.3	1,363	-0.39%
2024/03/13	0	0.00	2	88.80	87.90	-2	1,347	-0.15%
2024/03/12	2	87.60	10.2	88.32	88.30	-8.2	1,334	-0.61%
2024/03/11	0	86.80	0	0.00	86.80	0	1,307	0.00%
2024/03/08	0.1	86.14	0	0.00	85.70	0.1	1,324	0.00%
2024/03/07	2.1	86.57	0	0.00	86.40	2.1	1,302	0.16%
2024/03/06	1	87.21	2	87.30	87.10	-1	1,289	-0.08%
2024/03/05	1	87.70	0.1	88.40	88.20	0.9	1,289	0.07%
2024/03/04	2	87.00	0	0.00	86.90	2	1,281	0.16%
2024/02/29	4	86.58	0	87.30	86.40	4	1,280	0.31%
2024/02/27	0.1	86.87	2	86.40	86.80	-1.9	1,274	-0.15%
2024/02/26	3	87.33	0	0.00	87.20	3	1,278	0.23%
2024/02/23	0	0.00	1.1	88.01	87.80	-1.1	1,267	-0.09%
2024/02/21	0.1	87.30	1	87.20	87.10	-0.9	1,240	-0.07%
2024/02/20	2	86.80	0	0.00	86.60	2	1,236	0.16%
2024/02/19	1	86.40	1	86.90	86.90	0	1,223	0.00%
2024/02/16	4	84.10	0	0.00	84.80	4	1,206	0.33%
2024/02/02	0	0.00	0.1	86.00	85.20	-0.1	1,167	0.00%
2024/01/31	1.1	85.31	0	0.00	85.40	1.1	1,182	0.09%
2024/01/25	0.1	86.20	0	0.00	86.30	0.1	1,206	0.01%
2024/01/24	0.1	85.90	0	0.00	86.10	0.1	1,224	0.01%
2024/01/19	1	84.60	0	0.00	84.80	1	1,250	0.08%
2024/01/18	1.1	85.12	0	0.00	84.80	1.1	1,243	0.08%
2024/01/17	5	86.64	0	0.00	86.00	5	1,236	0.40%
2024/01/16	4	87.38	0	0.00	87.40	4	1,221	0.33%
2024/01/09	0	0.00	2	87.85	87.40	-2	1,340	-0.15%
2024/01/08	1	87.00	3.1	87.07	87.10	-2.1	1,340	-0.15%
2024/01/04	3	87.07	0	0.00	86.70	3	1,350	0.22%
2023/12/29	0	88.50	0	0.00	88.30	0	1,334	0.00%
2023/12/28	1	88.80	0	0.00	88.80	1	1,339	0.07%
2023/12/25	5	88.80	0	0.00	88.40	5	1,314	0.38%
2023/12/22	1	88.90	1	89.10	88.80	0	1,293	0.00%
2023/12/21	2.1	88.98	0	0.00	88.90	2.1	1,258	0.16%
2023/12/20	3.1	89.01	5	89.52	89.50	-1.9	1,216	-0.16%
2023/12/19	19	88.11	8	89.59	89.00	11	1,172	0.94%
2023/12/18	7	88.14	20	88.00	88.10	-13	1,093	-1.19%
2023/12/14	0	0.00	1	87.10	87.40	-1	1,078	-0.09%
2023/12/11	2	85.95	0	0.00	86.20	2	1,075	0.19%
2023/12/08	3	86.40	1	86.60	86.40	2	1,070	0.19%
2023/12/07	2	87.15	0	0.00	87.00	2	1,061	0.19%
2023/12/05	2	88.10	2	87.60	87.50	0	1,092	0.00%
2023/12/01	0	0.00	1	88.00	88.40	-1	1,083	-0.09%
2023/11/28	1	86.80	0.1	87.70	87.90	0.9	1,055	0.09%
2023/11/27	19	87.66	1	87.10	87.10	18	1,059	1.70%
2023/11/20	2	87.00	0	0.00	87.00	2	999	0.20%
2023/11/15	0	86.50	0	0.00	86.70	0	983	0.00%
2023/11/14	0	0.00	1	86.50	86.50	-1	974	-0.10%
2023/11/08	0	0.00	0	85.20	85.20	0	990	0.00%
2023/11/06	0	0.00	2	85.05	84.90	-2	1,030	-0.19%
2023/11/02	1	84.50	0	0.00	84.30	1	1,065	0.09%
2023/11/01	6	82.33	0	0.00	83.00	6	1,066	0.57%
2023/10/31	6	84.10	0	0.00	83.50	6	1,060	0.57%
2023/10/30	2	84.60	1	84.70	84.80	1	1,058	0.09%
2023/10/27	2	84.75	0	0.00	84.90	2	1,090	0.18%
2023/10/26	0	0.00	1	85.50	85.40	-1	1,269	-0.08%
2023/10/25	0	0.00	1	86.90	86.30	-1	1,528	-0.07%
2023/10/24	0	0.00	1	85.50	86.20	-1	1,559	-0.06%
2023/10/23	10	84.79	0	0.00	85.30	10	1,583	0.63%
2023/10/20	1	86.10	0	0.00	86.00	1	1,596	0.06%
2023/10/19	0	0.00	4	88.95	87.80	-4	1,627	-0.25%
2023/10/18	9.3	86.51	0	0.00	85.60	9.3	1,591	0.58%
2023/10/17	3	87.83	0	0.00	87.30	3	1,587	0.19%
2023/10/13	0	0.00	2	89.20	88.90	-2	1,631	-0.12%
2023/10/12	0	0.00	1	88.60	88.70	-1	1,630	-0.06%
2023/10/11	3	88.10	1	88.20	88.20	2	1,625	0.12%
2023/10/04	6	87.28	0	0.00	87.30	6	1,645	0.36%
2023/10/03	3	88.20	0	0.00	88.20	3	1,650	0.18%
2023/10/02	6	88.60	0	0.00	88.60	6	1,654	0.36%
2023/09/25	2	88.70	0	0.00	88.90	2	1,713	0.12%
2023/09/22	0.1	88.30	0	0.00	87.70	0.1	1,727	0.01%
2023/09/20	2.1	88.65	1	88.10	88.10	1.1	1,736	0.06%
2023/09/18	0	0.00	1	89.50	89.70	-1	1,740	-0.06%
2023/09/15	0	0.00	2	89.40	89.40	-2	1,744	-0.11%
2023/09/14	0	0.00	1	89.30	88.90	-1	1,755	-0.06%
2023/09/13	2	88.45	0.1	88.80	88.30	2	1,762	0.11%
2023/09/12	1	88.20	0	0.00	88.50	1	1,775	0.06%
2023/09/11	2	88.60	0	0.00	88.10	2	1,797	0.11%
2023/09/08	2	89.90	10	90.95	90.10	-8	1,813	-0.44%
2023/09/07	1.4	92.40	0	0.00	92.80	1.4	1,813	0.08%
2023/09/06	1	92.20	2	92.25	92.40	-1	1,824	-0.05%
2023/09/05	2	91.60	0	0.00	91.80	2	1,833	0.11%
2023/09/04	0.1	91.50	0	0.00	91.60	0.1	1,855	0.00%
2023/09/01	0	0.00	1	91.20	91.20	-1	1,866	-0.05%
2023/08/31	2	90.85	3	91.00	90.90	-1	1,871	-0.05%
2023/08/30	0.2	89.95	0	0.00	89.90	0.2	1,869	0.01%
2023/08/29	1.2	88.75	0	0.00	89.20	1.2	1,885	0.06%
2023/08/28	0.2	89.40	0	0.00	89.10	0.2	1,922	0.01%
2023/08/24	1	89.80	0	0.00	89.60	1	2,001	0.05%
2023/08/22	1	88.10	0	0.00	88.80	1	2,052	0.05%
2023/08/18	1	89.10	0	0.00	89.50	1	2,068	0.05%
2023/08/16	1	87.50	0	0.00	89.10	1	2,074	0.05%
2023/08/15	0.1	87.90	1	87.50	88.10	-0.9	2,084	-0.04%
2023/08/14	0	87.70	0	0.00	88.10	0	2,080	0.00%
2023/08/11	2.1	89.16	0	0.00	88.50	2.1	2,081	0.10%
2023/08/10	3	90.36	1.1	89.75	90.10	1.9	2,064	0.09%
2023/08/09	4	91.68	0	0.00	91.40	4	2,044	0.20%
2023/08/07	2	92.60	0	0.00	93.10	2	2,018	0.10%
2023/08/02	2	93.20	0	0.00	93.00	2	2,010	0.10%
2023/08/01	2	92.90	1	93.10	93.50	1	2,011	0.05%
2023/07/31	7.2	94.77	1	98.00	92.90	6.2	1,999	0.31%
2023/07/28	1	96.30	13.2	97.80	98.10	-12.2	1,816	-0.67%
2023/07/27	1	91.80	1	92.80	93.00	0	1,575	0.00%
2023/07/26	0.5	93.00	0	0.00	92.60	0.5	1,575	0.03%
2023/07/24	2	94.65	0	0.00	93.40	2	1,665	0.12%
2023/07/21	0	0.00	29	94.20	94.20	-29	1,642	-1.77%
2023/07/20	1	93.60	3	94.17	94.20	-2	1,712	-0.12%
2023/07/19	0	0.00	0	93.40	93.20	0	1,748	0.00%
2023/07/18	0	0.00	1	93.20	93.20	-1	1,750	-0.06%
2023/07/14	2	93.00	0	0.00	92.50	2	1,780	0.11%
2023/07/12	0	0.00	1	92.40	92.70	-1	1,848	-0.05%
2023/07/11	3	91.70	0	0.00	91.90	3	1,840	0.16%
2023/07/10	2	92.55	0	0.00	91.80	2	1,835	0.11%
2023/07/04	0	0.00	1	94.00	94.00	-1	1,814	-0.06%
2023/07/03	0	93.20	0	93.40	93.10	0	1,811	0.00%
2023/06/29	1	92.10	0	0.00	91.80	1	1,818	0.06%
2023/06/28	10	91.95	0	0.00	91.50	10	1,818	0.55%
2023/06/27	2	92.15	2	92.65	92.20	0	1,808	0.00%
2023/06/21	0.2	91.90	1	91.60	91.50	-0.8	1,802	-0.04%
2023/06/20	6	92.03	0	0.00	91.60	6	1,798	0.33%
2023/06/19	1	92.22	0	0.00	92.20	1	1,781	0.06%
2023/06/16	1.1	93.10	0	0.00	93.00	1.1	1,772	0.06%
2023/06/15	5	92.50	0	0.00	92.60	5	1,758	0.28%
2023/06/14	8	93.50	0	0.00	93.20	8	1,729	0.46%
2023/06/13	0	94.70	0	0.00	94.20	0	1,719	0.00%
2023/06/09	6.1	94.01	1	94.00	94.00	5.1	1,715	0.30%
2023/06/08	0	94.30	0	0.00	94.30	0	1,699	0.00%
2023/06/07	0	94.50	0	94.50	94.30	0	1,684	0.00%
2023/06/06	0.1	94.75	2	94.60	94.50	-1.9	1,693	-0.11%
2023/06/05	1.1	94.63	0	94.90	94.70	1.1	1,717	0.06%
2023/06/02	0	95.00	1	95.20	94.60	-1	1,724	-0.06%
2023/06/01	4.2	94.20	4	94.80	94.80	0.2	1,714	0.01%
2023/05/31	0	0.00	2.1	99.00	98.70	-2.1	1,688	-0.12%
2023/05/30	4	99.18	5	98.86	99.20	-1	1,644	-0.06%
2023/05/29	2	98.70	1	98.99	99.00	1	1,654	0.06%
2023/05/26	0	0.00	1	98.30	98.00	-1	1,647	-0.06%
2023/05/25	31.1	97.08	2	96.85	97.40	29.1	1,630	1.78%
2023/05/24	2	96.30	0	0.00	96.40	2	1,625	0.12%
2023/05/23	1	96.00	1	96.60	96.60	0	1,626	0.00%
2023/05/22	1	96.40	2	96.95	96.30	-1	1,627	-0.06%
2023/05/19	1	96.40	0.1	96.65	96.40	0.9	1,624	0.06%
2023/05/18	0	0.00	1	95.61	95.90	-1	1,637	-0.06%
2023/05/17	2	94.90	0	0.00	94.80	2	1,638	0.12%
2023/05/16	1	95.10	1	94.60	95.00	0	1,653	0.00%
2023/05/15	1	93.90	0	0.00	94.30	1	1,670	0.06%
2023/05/11	0	0.00	1	94.80	94.80	-1	1,714	-0.06%
2023/05/09	1	95.90	1	94.90	95.20	0	1,724	0.00%
2023/05/05	3	92.70	0	0.00	92.60	3	1,705	0.18%
2023/05/04	0.1	93.40	0	0.00	92.70	0.1	1,692	0.01%
2023/05/02	8	93.20	6	93.20	93.30	2	1,687	0.12%
2023/04/28	4.2	93.40	2	94.35	94.50	2.2	1,663	0.13%
2023/04/27	1.2	96.51	2	97.20	96.90	-0.8	1,567	-0.05%
2023/04/25	4.1	96.24	0	0.00	95.20	4.1	1,501	0.27%
2023/04/24	1	99.01	1	101.01	98.90	0	1,417	0.00%
2023/04/21	0	0.00	1	99.90	98.90	-1	1,365	-0.07%
2023/04/20	3	99.44	0	0.00	98.50	3	1,335	0.23%
2023/04/19	1	100.00	0	101.00	100.00	1	1,328	0.07%
2023/04/18	0	0.00	1	101.00	100.50	-1	1,295	-0.08%
2023/04/13	1	98.50	1	98.30	98.00	0	1,222	0.00%
2023/04/10	2	98.20	0	0.00	98.20	2	1,191	0.17%
2023/04/07	0	0.00	1	99.00	98.80	-1	1,185	-0.08%
2023/04/06	1	98.30	1	98.30	98.30	0	1,184	0.00%
2023/03/31	0	0.00	1	100.50	99.00	-1	1,168	-0.09%
2023/03/30	0	0.00	1	99.30	99.30	-1	1,148	-0.09%
2023/03/28	1	98.50	1	99.10	98.40	0	1,157	0.00%
2023/03/27	0	99.30	0	0.00	99.10	0	1,155	0.00%
2023/03/23	1	97.10	0	0.00	97.10	1	1,162	0.09%
2023/03/21	0	0.00	1	96.10	96.10	-1	1,194	-0.08%
2023/03/20	10	95.50	0	0.00	95.40	10	1,193	0.84%
2023/03/17	20	95.53	0	0.00	95.40	20	1,228	1.63%
2023/03/16	3	95.00	0	0.00	94.80	3	1,255	0.24%
2023/03/14	1	96.50	0	0.00	95.60	1	1,360	0.07%
2023/03/13	0	97.50	0	0.00	97.60	0	1,370	0.00%
2023/03/09	1	99.20	0	0.00	98.50	1	1,422	0.07%
2023/03/08	0	0.00	2	99.55	99.60	-2	1,427	-0.14%
2023/03/07	0	0.00	2	100.50	100.00	-2	1,414	-0.14%
2023/03/06	1	99.80	0	0.00	100.50	1	1,415	0.07%
2023/03/03	0	0.00	1	98.80	99.00	-1	1,421	-0.07%
2023/02/23	1	98.20	1	98.20	98.00	0	1,453	0.00%
2023/02/22	1	98.00	0	0.00	98.00	1	1,476	0.07%
2023/02/21	0	0.00	0	99.10	99.10	0	1,512	0.00%
2023/02/10	3	99.87	0	0.00	99.10	3	1,715	0.17%
2023/02/08	0	0.00	0	104.00	103.00	0	1,753	0.00%
2023/02/06	0	0.00	0	103.50	101.50	0	1,880	0.00%
2023/02/03	0	0.00	0.1	103.50	104.00	-0.1	2,001	0.00%
2023/02/02	0	0.00	0.2	102.50	103.50	-0.2	2,007	-0.01%
2023/02/01	2	101.00	2	101.50	102.00	0	1,990	0.00%
2023/01/30	0	99.70	0	0.00	100.50	0	1,973	0.00%
2023/01/17	0	99.53	0	0.00	99.10	0	1,962	0.00%
2023/01/09	0	0.00	1	99.20	100.50	-1	1,947	-0.05%
2023/01/05	2	96.00	4	96.30	96.20	-2	1,933	-0.10%
2023/01/04	1	97.30	0	0.00	96.70	1	1,932	0.05%
2022/12/15	0	0.00	1	102.50	102.50	-1	2,002	-0.05%
2022/12/13	2	100.25	0	0.00	100.50	2	1,999	0.10%
2022/12/08	3	102.50	0	0.00	103.00	3	1,975	0.15%
2022/12/07	4	104.00	2	103.50	103.50	2	1,958	0.10%
2022/12/06	0	111.50	1	112.01	112.00	-1	1,903	-0.05%
2022/12/05	0	0.00	2	110.99	111.50	-2	1,855	-0.11%
2022/12/02	0	0.00	1	109.50	110.00	-1	1,847	-0.05%
2022/11/28	0	0.00	2	107.00	107.00	-2	1,758	-0.11%
2022/11/25	0	0.00	1	107.00	105.50	-1	1,736	-0.06%
2022/11/24	0	0.00	0	108.76	109.00	0	1,720	0.00%
2022/11/21	0	0.00	6	107.50	108.00	-6	1,645	-0.36%
2022/11/18	0	0.00	2	107.50	108.00	-2	1,617	-0.12%
2022/11/17	0	0.00	2	108.50	108.00	-2	1,582	-0.13%
2022/11/16	2	108.00	0	106.52	108.00	2	1,547	0.13%
2022/11/15	1	105.50	29.6	105.46	106.50	-28.6	1,488	-1.92%
2022/11/14	2	104.00	2	103.75	104.50	0	1,442	0.00%
2022/11/11	0	0.00	0	104.00	102.50	0	1,408	0.00%
2022/11/10	3	102.50	14	102.43	103.00	-11	1,356	-0.81%
2022/11/08	0	0.00	7	100.01	100.50	-7	1,289	-0.54%
2022/11/07	5	101.50	1	99.80	100.00	4	1,264	0.32%
2022/11/03	0	0.00	1	99.79	99.80	-1	1,195	-0.08%
2022/11/02	1	98.50	6	99.27	98.40	-5	1,163	-0.43%
2022/11/01	0	0.00	2	97.15	97.00	-2	1,074	-0.19%
2022/10/31	0	0.00	1	91.20	91.60	-1	958	-0.11%
2022/10/21	1	88.10	5	88.00	87.90	-4	1,119	-0.36%
2022/10/20	1	88.50	0	0.00	89.20	1	1,119	0.09%
2022/10/19	0	0.00	0	90.50	90.40	0	1,118	0.00%
2022/10/18	0	89.80	0	0.00	90.50	0	1,118	0.00%
2022/10/17	1	88.10	0	0.00	89.40	1	1,143	0.09%
2022/10/14	0	0.00	1	91.10	91.10	-1	1,166	-0.09%
2022/10/13	1	88.30	3	88.80	88.30	-2	1,189	-0.17%
2022/10/12	0	0.00	0	91.45	91.70	0	1,206	0.00%
2022/10/06	0	0.00	3.2	92.69	92.00	-3.2	1,231	-0.26%
2022/10/05	0	0.00	0	90.00	89.50	0	1,226	0.00%
2022/10/04	0	0.00	0	86.90	87.50	0	1,234	0.00%
2022/10/03	0.1	84.31	0	0.00	84.30	0.1	1,227	0.01%
2022/09/30	0.1	85.60	1	83.70	86.90	-0.9	1,236	-0.07%
2022/09/29	1	87.13	0	0.00	87.50	1	1,241	0.08%
2022/09/28	0	90.00	0	0.00	89.40	0	1,241	0.00%
2022/09/26	0	91.22	2	91.80	90.80	-2	1,318	-0.15%
2022/09/20	0	0.00	0	96.00	96.40	0	1,347	0.00%
2022/09/15	0	0.00	0	96.50	96.50	0	1,306	0.00%
2022/09/14	0	0.00	1	96.30	96.60	-1	1,301	-0.08%
2022/09/13	1	96.40	2	96.15	96.10	-1	1,291	-0.08%
2022/09/12	0	0.00	1	95.00	95.00	-1	1,282	-0.08%
2022/09/08	1	95.90	0	95.00	95.30	1	1,279	0.08%
2022/09/07	2	94.90	5	93.74	95.10	-3	1,261	-0.24%
2022/08/31	0	0.00	2	93.70	93.60	-2	1,251	-0.16%
2022/08/30	0	0.00	1	92.21	92.60	-1	1,250	-0.08%
2022/08/25	2	92.70	0	0.00	92.70	2	1,275	0.16%
2022/08/24	1	95.00	0	0.00	93.30	1	1,338	0.07%
2022/08/23	1	91.80	5	93.02	94.80	-4	1,391	-0.29%
2022/08/19	0	0.00	0.2	94.30	93.60	-0.2	1,456	-0.01%
2022/08/18	3	92.90	1	93.50	94.30	2	1,500	0.13%
2022/08/17	0	0.00	5	95.00	94.90	-5	1,501	-0.33%
2022/08/15	3	94.60	0	0.00	94.80	3	1,509	0.20%
2022/08/12	2	95.00	0	0.00	95.30	2	1,506	0.13%
2022/08/11	0	0.00	1	95.49	95.40	-1	1,502	-0.07%
2022/08/09	0	93.80	5	94.44	94.50	-5	1,504	-0.33%
2022/08/08	0	0.00	0.2	93.00	93.40	-0.2	1,498	-0.01%
2022/08/04	3	92.50	0.2	92.40	92.50	2.8	1,507	0.19%
2022/08/03	0	0.00	1.4	93.55	93.30	-1.4	1,497	-0.09%
2022/08/02	0	0.00	4	92.90	92.90	-4	1,487	-0.27%
2022/08/01	0	0.00	3	91.93	91.90	-3	1,460	-0.21%
2022/07/29	6	89.42	1	88.93	90.60	5	1,430	0.35%
2022/07/27	0	0.00	5	85.90	87.40	-5	1,405	-0.36%
2022/07/26	10	86.62	0	0.00	85.80	10	1,412	0.71%
2022/07/22	0	0.00	0	86.40	86.60	0	1,436	0.00%
2022/07/21	0	87.30	1	87.40	87.90	-1	1,492	-0.07%
2022/07/20	1	85.30	0	85.50	85.40	1	1,506	0.07%
2022/07/19	0	0.00	1	83.40	83.60	-1	1,522	-0.07%
2022/07/18	0	0.00	1.1	82.96	82.90	-1.1	1,540	-0.07%
2022/07/15	2	81.00	0	0.00	82.00	2	1,557	0.13%
2022/07/14	1	81.40	0	0.00	81.40	1	1,593	0.06%
2022/07/08	2	79.50	0	0.00	78.50	2	1,579	0.13%
2022/07/06	5	77.40	0	0.00	76.60	5	1,557	0.32%
2022/07/05	2.1	77.21	0	0.00	77.30	2.1	1,585	0.13%
2022/07/04	1.4	80.83	0	0.00	79.40	1.4	1,585	0.09%
2022/07/01	1	83.09	0	0.00	82.00	1	1,610	0.06%
2022/06/30	1	87.00	0	0.00	86.60	1	1,621	0.06%
2022/06/27	2	90.00	0	0.00	90.30	2	1,644	0.12%
2022/06/24	1	89.40	0	0.00	89.20	1	1,664	0.06%
2022/06/23	0	0.00	1	90.10	89.00	-1	1,702	-0.06%
2022/06/22	1	89.60	0	0.00	90.10	1	1,726	0.06%
2022/06/20	3.2	90.43	0	0.00	89.80	3.2	1,773	0.18%
2022/06/17	2	90.70	1	92.80	92.80	1	1,795	0.06%
2022/06/15	0	0.00	2	93.80	93.00	-2	1,901	-0.11%
2022/06/14	1	91.90	0	0.00	92.90	1	1,961	0.05%
2022/06/13	3	93.07	0	0.00	92.70	3	1,991	0.15%
2022/06/10	0	0.00	3	95.00	94.80	-3	2,004	-0.15%
2022/06/09	0	0.00	1	95.30	95.40	-1	2,009	-0.05%
2022/06/08	2	95.40	0	0.00	95.20	2	2,008	0.10%
2022/06/06	0	0.00	1	96.50	95.30	-1	2,007	-0.05%
2022/06/02	0	0.00	2	96.00	96.00	-2	2,013	-0.10%
2022/06/01	4	95.63	2	95.65	95.60	2	2,019	0.10%
2022/05/30	0	0.00	5	100.30	100.50	-5	1,952	-0.26%
2022/05/27	0	0.00	17	99.31	99.20	-17	1,914	-0.89%
2022/05/25	2	93.90	0	0.00	94.80	2	1,859	0.11%
2022/05/17	0	0.00	5	92.60	92.70	-5	1,948	-0.26%
2022/05/16	0	92.00	0	0.00	91.30	0	1,978	0.00%
2022/05/13	0	0.00	2	90.80	91.70	-2	2,000	-0.10%
2022/05/12	6	90.03	0	0.00	90.00	6	2,055	0.29%
2022/05/11	0	91.90	0	0.00	90.60	0	2,178	0.00%
2022/05/10	1	91.50	0	0.00	92.40	1	2,352	0.04%
2022/05/09	1.1	92.77	0	0.00	91.70	1.1	2,358	0.04%
2022/05/05	0	0.00	1	95.90	94.80	-1	2,366	-0.04%
2022/05/04	0	0.00	2	95.20	94.50	-2	2,371	-0.08%
2022/04/29	2	92.60	0	0.00	92.60	2	2,385	0.08%
2022/04/28	3	92.60	0	0.00	92.50	3	2,394	0.13%
2022/04/27	4	90.95	0	0.00	92.40	4	2,377	0.17%
2022/04/25	0	95.00	2	95.40	95.00	-2	2,276	-0.09%
2022/04/22	0	0.00	1	98.60	98.60	-1	2,238	-0.04%
2022/04/21	0	0.00	1	100.00	99.90	-1	2,230	-0.04%
2022/04/20	0	0.00	1	100.00	98.50	-1	2,209	-0.05%
2022/04/19	0	97.30	0	0.00	98.30	0	2,186	0.00%
2022/04/18	1	95.00	0	0.00	95.60	1	2,183	0.05%
2022/04/14	0	0.00	8	96.60	96.80	-8	2,224	-0.36%
2022/04/13	1	96.40	0	0.00	96.70	1	2,299	0.04%
2022/04/11	2	95.81	0	0.00	96.00	2	2,327	0.09%
2022/04/07	1	98.50	0	0.00	97.90	1	2,264	0.04%
2022/04/06	0	0.00	1	98.50	100.50	-1	2,216	-0.05%
2022/04/01	0	0.00	0.1	100.54	101.00	-0.1	2,177	0.00%
2022/03/30	0	0.00	1	101.50	101.00	-1	2,154	-0.05%
2022/03/28	1	101.50	0	0.00	101.00	1	2,132	0.05%
2022/03/25	1	101.50	0	0.00	100.00	1	2,110	0.05%
2022/03/23	0	0.00	1	102.50	102.50	-1	2,099	-0.05%
2022/03/22	2	102.00	4	102.00	102.50	-2	2,065	-0.10%
2022/03/21	0	100.00	3	101.98	101.50	-3	2,038	-0.15%
2022/03/18	0	0.00	0	99.50	98.50	0	1,995	0.00%
2022/03/17	1.1	97.09	1	97.61	97.60	0	1,949	0.00%
2022/03/16	1	95.00	0	0.00	95.80	1	1,902	0.05%
2022/03/15	1	93.02	0	0.00	94.00	1	1,886	0.05%
2022/03/11	0	95.00	0	0.00	94.50	0	1,946	0.00%
2022/03/10	0	0.00	1	94.90	94.40	-1	1,975	-0.05%
2022/03/09	1	93.60	0	0.00	93.40	1	1,991	0.05%
2022/03/08	1	93.10	0	0.00	93.30	1	2,031	0.05%
2022/03/07	0	94.60	0.2	94.70	94.60	-0.1	2,068	-0.01%
2022/03/04	1	95.50	1	95.20	96.00	0	2,096	0.00%
2022/03/03	1	95.12	3	96.30	96.50	-2	2,112	-0.09%
2022/03/02	0.1	96.00	0	0.00	95.50	0.1	2,164	0.00%
2022/03/01	0	0.00	2	96.15	96.50	-2	2,213	-0.09%
2022/02/25	1	94.00	0	0.00	94.50	1	2,259	0.04%
2022/02/24	2.2	94.32	1	94.50	94.50	1.2	2,261	0.05%
2022/02/23	0	95.50	0	0.00	95.50	0	2,261	0.00%
2022/02/21	3	94.67	1	95.50	96.00	2	2,277	0.09%
2022/02/18	2	95.10	4	95.35	95.10	-2	2,294	-0.09%
2022/02/16	4	95.55	2	96.40	96.00	2	2,401	0.08%
2022/02/15	3	94.43	2	95.60	96.00	1	2,374	0.04%
2022/02/14	16.5	94.98	9	94.91	94.50	7.5	2,354	0.32%
2022/02/11	9.2	95.98	32	96.53	97.00	-22.8	2,334	-0.98%
2022/02/10	11	97.80	4	98.75	99.00	7	2,246	0.31%
2022/02/07	0.2	99.50	0	0.00	99.70	0.2	2,175	0.01%
2022/01/25	0	97.30	30	96.85	96.30	-30	2,246	-1.33%
2022/01/24	1	96.80	1	97.50	97.30	0	2,270	0.00%
2022/01/21	1	99.10	0	0.00	98.50	1	2,329	0.04%
2022/01/14	4	98.90	2	98.10	99.50	2	2,641	0.08%
2022/01/13	0	0.00	2	101.00	100.50	-2	2,685	-0.07%
2022/01/12	2	100.50	0	0.00	101.00	2	2,720	0.07%
2022/01/11	1	100.50	1	100.50	100.50	0	2,728	0.00%
2022/01/10	1	100.50	1	101.50	101.50	0	2,756	0.00%
2022/01/07	2	101.75	0	0.00	102.50	2	2,784	0.07%
2022/01/06	6.5	104.69	3.4	106.21	104.50	3.1	2,770	0.11%
2022/01/04	0	0.00	2.2	104.50	104.00	-2.2	2,764	-0.08%
2022/01/03	1	104.51	0	0.00	104.50	1	2,776	0.04%
2021/12/30	0	0.00	14	104.86	104.50	-14	2,795	-0.50%
2021/12/27	1	103.50	0	0.00	104.00	1	2,888	0.03%
2021/12/24	0	0.00	1	104.50	104.00	-1	2,959	-0.03%
2021/12/22	0	0.00	2	104.00	104.00	-2	3,012	-0.07%
2021/12/21	0	0.00	1.8	103.78	104.50	-1.8	3,129	-0.06%
2021/12/20	0	0.00	3	103.33	103.50	-3	3,149	-0.10%
2021/12/16	0	0.00	0.1	103.00	102.50	-0.1	3,152	0.00%
2021/12/15	0	0.00	1	102.00	102.00	-1	3,173	-0.03%
2021/12/14	2	101.75	1	102.00	100.50	1	3,217	0.03%
2021/12/13	0	0.00	3	102.50	102.50	-3	3,224	-0.09%
2021/12/10	2	103.50	2	103.50	103.50	0	3,268	0.00%
2021/12/09	0.2	104.50	0	0.00	104.50	0.2	3,292	0.01%
2021/12/08	2	104.25	0	0.00	104.00	2	3,333	0.06%
2021/12/06	5.2	102.51	0	0.00	102.50	5.2	3,338	0.15%
2021/12/03	0	0.00	2	104.00	104.00	-2	3,376	-0.06%
2021/12/02	2	103.75	1	104.00	103.50	1	3,386	0.03%
2021/12/01	2	104.50	6	104.17	104.50	-4	3,410	-0.12%
2021/11/30	5	103.00	3	103.00	103.00	2	3,415	0.06%
2021/11/29	0	0.00	1	100.00	101.00	-1	3,412	-0.03%
2021/11/26	4.1	103.71	12.4	102.75	102.50	-8.3	3,409	-0.24%
2021/11/25	4	103.88	9	103.61	103.50	-5	3,369	-0.15%
2021/11/24	1	103.50	1	101.53	104.00	0	3,356	0.00%
2021/11/23	0.1	100.50	0	0.00	100.50	0.1	3,352	0.00%
2021/11/22	1	100.50	1	100.50	101.00	0	3,353	0.00%
2021/11/19	4.5	101.67	0	0.00	100.00	4.5	3,365	0.13%
2021/11/18	2.1	101.76	19	101.61	101.50	-17	3,415	-0.50%
2021/11/17	1.1	101.02	0	0.00	101.00	1.1	3,422	0.03%
2021/11/16	22	100.24	1	100.50	101.00	21	3,421	0.61%
2021/11/15	16.1	100.84	7.2	101.69	101.50	8.9	3,413	0.26%
2021/11/12	1	97.40	0	0.00	97.90	1	3,351	0.03%
2021/11/11	1	97.70	50	97.70	97.40	-49	3,363	-1.46%
2021/11/10	2	96.55	10	96.90	97.00	-8	3,418	-0.23%
2021/11/09	9	98.71	0	0.00	97.70	9	3,444	0.26%
2021/11/08	2	98.50	3	99.40	99.70	-1	3,424	-0.03%
2021/11/05	2	97.65	0	0.00	98.00	2	3,472	0.06%
2021/11/04	5	97.60	2	97.55	97.70	3	3,582	0.08%
2021/11/03	1	94.30	0	0.00	94.90	1	3,540	0.03%
2021/11/02	8	94.99	5.7	95.54	94.10	2.3	3,546	0.06%
2021/11/01	0	0.00	5	97.00	96.30	-5	3,563	-0.14%
2021/10/29	5	96.72	1.1	96.35	96.10	3.9	3,606	0.11%
2021/10/28	13.6	98.63	14	99.44	97.70	-0.4	3,689	-0.01%
2021/10/27	12	95.29	3.5	95.33	95.70	8.5	3,571	0.24%
2021/10/26	2	93.90	5	94.80	94.10	-3	3,715	-0.08%
2021/10/22	5.3	93.11	1	93.50	92.90	4.3	3,868	0.11%
2021/10/21	2	92.70	1.4	94.00	93.00	0.6	3,911	0.02%
2021/10/20	3	93.80	0	0.00	93.20	3	3,923	0.08%
2021/10/19	1	95.00	0	0.00	95.00	1	3,922	0.03%
2021/10/18	24	93.85	2	94.25	94.00	22	3,959	0.56%
2021/10/15	75	94.37	0	0.00	95.80	75	4,029	1.86%
2021/10/14	5	92.54	3	93.43	92.50	2	4,076	0.05%
2021/10/13	5.5	94.62	3	95.17	92.70	2.5	4,137	0.06%
2021/10/12	2	96.20	1	99.00	96.20	1	4,158	0.02%
2021/10/08	7	99.24	0	0.00	98.50	7	4,307	0.16%
2021/10/07	0	0.00	1	99.20	98.50	-1	4,400	-0.02%
2021/10/06	3.5	97.03	0.1	97.50	96.00	3.4	4,477	0.08%
2021/10/04	0	0.00	0.5	97.70	97.30	-0.5	4,702	-0.01%
2021/10/01	1	98.00	4	99.60	97.70	-3	4,978	-0.06%
2021/09/30	2	102.49	0	0.00	102.50	2	4,989	0.04%
2021/09/29	3	100.50	2	100.00	100.50	1	5,067	0.02%
2021/09/28	10.2	101.85	7	101.29	102.00	3.2	5,200	0.06%
2021/09/27	2	107.00	0	0.00	106.00	2	5,210	0.04%
2021/09/24	0	0.00	1	109.50	109.00	-1	5,303	-0.02%
2021/09/22	0.4	105.00	1	107.00	106.50	-0.6	5,840	-0.01%
2021/09/17	2	107.50	0	0.00	107.50	2	6,081	0.03%
2021/09/16	1.1	109.00	0	0.00	107.50	1.1	6,445	0.02%
2021/09/15	1	105.00	2	107.00	106.00	-1	6,685	-0.01%
2021/09/14	1	107.00	0	0.00	107.00	1	6,990	0.01%
2021/09/13	3	107.67	0	0.00	107.00	3	7,016	0.04%
2021/09/10	11	109.41	13	109.00	109.00	-2	6,992	-0.03%
2021/09/09	2	110.50	2	110.50	111.50	0	7,005	0.00%
2021/09/08	5	111.70	5	111.50	111.00	0	7,057	0.00%
2021/09/07	2	113.00	5	113.10	115.00	-3	7,077	-0.04%
2021/09/06	5.6	114.25	1	115.00	113.50	4.6	7,092	0.06%
2021/09/03	1	116.50	0	0.00	118.00	1	7,062	0.01%
2021/09/02	0	0.00	3	118.17	118.00	-3	7,100	-0.04%
2021/09/01	0.1	120.00	2	118.50	119.50	-1.9	7,081	-0.03%
2021/08/31	4.1	115.50	0	0.00	116.00	4.1	7,064	0.06%
2021/08/30	0	115.00	1	114.50	115.50	-1	7,047	-0.01%
2021/08/27	4	116.26	1	116.00	116.00	3	7,033	0.04%
2021/08/26	1	120.50	0	0.00	119.50	1	6,986	0.01%
2021/08/25	0	0.00	0	120.00	121.50	0	6,990	0.00%
2021/08/24	1	122.00	1	120.98	119.00	0	6,991	0.00%
2021/08/23	2	116.75	0	118.00	117.50	2	6,967	0.03%
2021/08/20	1	115.00	1	114.00	114.00	0	6,961	0.00%
2021/08/19	0	0.00	1	117.50	116.00	-1	6,951	-0.01%
2021/08/18	3.1	118.02	2	115.75	118.00	1.1	6,927	0.02%
2021/08/17	1	118.50	2	115.25	114.50	-1	6,898	-0.01%
2021/08/16	0.6	114.08	0	0.00	116.00	0.6	6,889	0.01%
2021/08/13	1.1	119.55	0	126.50	118.50	1	6,828	0.02%
2021/08/12	0	122.50	0	0.00	123.00	0	6,790	0.00%
2021/08/11	1	123.50	8	121.50	120.50	-7	6,774	-0.10%
2021/08/10	5.2	119.84	7	122.29	122.50	-1.8	6,703	-0.03%
2021/08/09	2	126.00	1	126.00	125.50	1	6,649	0.02%
2021/08/06	1.4	126.43	1	125.00	126.50	0.4	6,674	0.01%
2021/08/05	7.1	126.43	5	126.60	126.50	2.1	6,688	0.03%
2021/08/04	1	129.50	0	0.00	129.50	1	6,702	0.01%
2021/08/03	10	133.00	4	133.38	131.50	6	6,691	0.09%
2021/08/02	4.1	132.50	4	132.50	132.50	0	6,553	0.00%
2021/07/30	7.3	130.34	9.4	130.29	130.00	-2.1	6,511	-0.03%
2021/07/29	0	0.00	1	126.50	127.50	-1	6,396	-0.02%
2021/07/28	6.6	125.45	1	124.50	125.00	5.6	6,377	0.09%
2021/07/27	2	130.25	5	130.40	131.50	-3	6,314	-0.05%
2021/07/26	7	130.21	8	129.31	129.50	-1	6,326	-0.02%
2021/07/23	0	0.00	8.2	127.11	127.00	-8.2	6,371	-0.13%
2021/07/22	0.1	128.00	1.4	126.21	127.50	-1.3	6,432	-0.02%
2021/07/21	5.4	126.30	2.1	124.79	124.50	3.4	6,404	0.05%
2021/07/20	2	128.26	3	128.00	127.00	-1	6,354	-0.02%
2021/07/19	3.2	132.16	14	132.04	132.50	-10.8	6,331	-0.17%
2021/07/16	6.1	131.01	3	130.00	132.00	3.1	6,292	0.05%
2021/07/15	8.1	130.77	1.4	130.86	132.00	6.7	6,280	0.11%
2021/07/14	7.4	125.59	17	126.09	125.00	-9.6	6,312	-0.15%
2021/07/13	10.2	130.83	41	131.30	128.00	-30.8	6,242	-0.49%
2021/07/12	7	127.79	11	128.23	129.50	-4	6,202	-0.06%
2021/07/09	13	128.73	4	129.00	129.00	9	6,076	0.15%
2021/07/08	56.1	130.63	24.1	131.73	130.50	32	5,991	0.53%
2021/07/07	9	135.50	1	136.00	136.00	8	5,755	0.14%
2021/07/06	13.1	134.04	2	133.75	133.00	11.1	5,706	0.19%
2021/07/05	7.2	137.14	9	137.62	137.00	-1.8	5,653	-0.03%
2021/07/02	2	133.25	1.1	133.48	133.50	1	5,504	0.02%
2021/07/01	9.1	133.19	1	133.96	132.50	8.1	5,407	0.15%
2021/06/30	11.1	135.96	4	135.13	135.00	7.1	5,314	0.13%
2021/06/29	9.6	138.44	16	137.13	136.50	-6.4	5,180	-0.12%
2021/06/28	31.1	134.17	45	134.62	133.50	-13.9	4,835	-0.29%
2021/06/25	17	134.32	15.2	134.25	133.50	1.9	4,589	0.04%
2021/06/24	8.2	129.60	8.1	129.06	128.50	0	4,192	0.00%
2021/06/23	6.1	124.52	13.6	125.98	127.50	-7.4	3,932	-0.19%
2021/06/22	0	0.00	1	120.00	121.00	-1	3,604	-0.03%
2021/06/21	0	0.00	23	118.50	118.00	-23	3,550	-0.65%
2021/06/16	0	0.00	2	123.75	122.50	-2	3,431	-0.06%
2021/06/11	0	0.00	1	122.50	121.50	-1	3,391	-0.03%
2021/06/10	1	123.50	3	122.50	121.50	-2	3,381	-0.06%
2021/06/09	0	0.00	12	119.67	120.00	-12	3,300	-0.36%
2021/06/08	1	119.50	2.3	120.80	118.50	-1.3	3,302	-0.04%
2021/06/07	1	119.00	1	119.50	119.50	0	3,320	0.00%
2021/06/04	0	0.00	6	118.58	119.50	-6	3,332	-0.18%
2021/06/03	0	0.00	1	118.00	118.50	-1	3,349	-0.03%
2021/05/31	0	0.00	1	119.50	119.00	-1	3,393	-0.03%
2021/05/28	1	115.00	0	0.00	115.50	1	3,385	0.03%
2021/05/27	0.5	114.50	0	0.00	113.00	0.5	3,412	0.01%
2021/05/26	0.1	115.50	2	115.00	115.00	-1.9	3,449	-0.06%
2021/05/25	2.3	115.72	1	114.50	115.00	1.3	3,498	0.04%
2021/05/24	0	0.00	1	115.50	115.50	-1	3,560	-0.03%
2021/05/21	0.1	114.50	0	0.00	113.00	0.1	3,638	0.00%
2021/05/20	2	114.00	1	115.00	113.00	1	3,799	0.03%
2021/05/18	0	114.50	1	115.00	115.00	-1	4,193	-0.02%
2021/05/17	0.1	110.00	0	0.00	113.50	0.1	4,244	0.00%
2021/05/13	0	0.00	14	106.00	112.00	-14	4,195	-0.33%
2021/05/11	0	0.00	3	116.00	115.00	-3	4,078	-0.07%
2021/05/07	4	117.38	0	117.00	117.00	4	4,082	0.10%
2021/05/05	2	113.01	0	0.00	112.00	2	4,049	0.05%
2021/05/04	2	112.25	0	0.00	112.50	2	4,101	0.05%
2021/05/03	4	117.00	0	0.00	114.50	4	4,089	0.10%
2021/04/29	6	119.25	1	118.50	119.00	5	4,126	0.12%
2021/04/28	18	123.64	4	123.50	122.00	14	4,171	0.34%
2021/04/27	3	125.50	3	125.00	124.50	0	4,160	0.00%
2021/04/26	21	127.48	1	126.00	127.00	20	4,165	0.48%
2021/04/23	0	0.00	3	126.00	126.00	-3	4,159	-0.07%
2021/04/22	1	125.00	3	123.67	124.50	-2	4,237	-0.05%
2021/04/21	3	124.67	2	124.25	124.00	1	4,350	0.02%
2021/04/20	13	127.19	5.1	127.60	126.50	7.9	4,376	0.18%
2021/04/19	0	0.00	5	122.70	124.50	-5	4,235	-0.12%
2021/04/16	0	0.00	2	120.00	121.50	-2	4,215	-0.05%
2021/04/15	7	117.79	0	0.00	118.00	7	4,204	0.17%
2021/04/14	6	117.42	5	118.50	117.50	1	4,233	0.02%
2021/04/13	7.1	119.65	0	0.00	119.50	7.1	4,303	0.16%
2021/04/12	1	122.00	0	0.00	122.50	1	4,269	0.02%
2021/04/09	4	124.50	1	124.50	124.00	3	4,281	0.07%
2021/04/08	1	125.50	0	0.00	125.50	1	4,252	0.02%
2021/04/07	0	0.00	31	125.03	126.50	-31	4,240	-0.73%
2021/04/06	3	124.50	0	0.00	125.50	3	4,272	0.07%
2021/03/30	0	0.00	1	126.00	125.50	-1	4,220	-0.02%
2021/03/25	1	123.00	2	123.00	123.00	-1	4,245	-0.02%
2021/03/24	0	0.00	1	124.50	124.50	-1	4,268	-0.02%
2021/03/23	1	126.00	1	124.50	124.50	0	4,284	0.00%
2021/03/22	0	0.00	4	124.25	124.00	-4	4,320	-0.09%
2021/03/19	0.3	125.99	4	125.13	125.00	-3.7	4,354	-0.08%
2021/03/18	0	0.00	3	126.00	126.00	-3	4,343	-0.07%
2021/03/17	0	0.00	1	126.50	124.50	-1	4,382	-0.02%
2021/03/15	0	124.50	4	124.00	124.00	-4	4,451	-0.09%
2021/03/12	0	125.00	3	125.00	123.00	-3	4,533	-0.07%
2021/03/11	0	122.50	0	0.00	124.00	0	4,598	0.00%
2021/03/10	0	122.50	0	0.00	121.00	0	4,601	0.00%
2021/03/09	2	121.00	0	0.00	121.00	2	4,624	0.04%
2021/03/08	4	123.25	0	0.00	122.50	4	4,631	0.09%
2021/03/05	3	122.83	1	123.50	124.00	2	4,683	0.04%
2021/03/04	2	124.50	2	123.50	124.00	0	4,795	0.00%
2021/03/03	1	125.00	0	0.00	126.00	1	4,787	0.02%
2021/03/02	4	125.00	6	125.08	123.50	-2	4,801	-0.04%
2021/02/26	3	125.83	2.1	126.52	126.00	0.9	4,784	0.02%
2021/02/24	7	129.29	2	128.25	127.50	5	4,761	0.11%
2021/02/23	1	127.50	11	127.00	128.00	-10	4,758	-0.21%
2021/02/22	4	129.75	2	130.50	129.50	2	4,736	0.04%
2021/02/19	13	132.46	9	131.67	132.00	4	4,661	0.09%
2021/02/18	1.1	125.86	6	124.83	125.00	-4.9	4,376	-0.11%
2021/02/17	2	123.75	4	124.63	124.50	-2	4,305	-0.05%
2021/02/05	0	0.00	1	122.00	122.50	-1	4,265	-0.02%
2021/02/04	0	0.00	1	122.00	122.00	-1	4,261	-0.02%
2021/02/01	1	117.00	1	118.50	117.50	0	4,297	0.00%
2021/01/29	4	121.00	2	120.00	119.00	2	4,302	0.05%
2021/01/28	1	120.00	1	122.50	121.50	0	4,275	0.00%
2021/01/27	3	123.33	1	122.50	123.00	2	4,244	0.05%
2021/01/26	1	124.50	7.1	123.65	121.50	-6.1	4,218	-0.14%
2021/01/25	1	121.50	5	122.80	123.00	-4	4,182	-0.10%
2021/01/22	15	123.13	4	121.38	121.00	11	4,265	0.26%
2021/01/21	11	119.95	15	120.53	120.00	-4	4,169	-0.10%
2021/01/20	2	114.00	0	0.00	113.50	2	4,034	0.05%
2021/01/19	5	118.30	0	0.00	118.50	5	3,974	0.13%
2021/01/18	2	119.00	0	0.00	120.00	2	3,963	0.05%
2021/01/15	5	120.50	1	121.00	120.50	4	3,946	0.10%
2021/01/14	1	122.00	6	123.83	124.50	-5	3,861	-0.13%
2021/01/13	0	0.00	1	122.00	120.00	-1	3,726	-0.03%
2021/01/12	6	119.50	0	0.00	119.00	6	3,668	0.16%
2021/01/11	0	0.00	2	123.00	122.50	-2	3,699	-0.05%
2021/01/08	11	124.36	11	123.45	122.50	0	3,683	0.00%
2021/01/07	4	123.38	1	124.50	124.00	3	3,674	0.08%
2021/01/06	8	124.19	10	124.65	122.50	-2	3,720	-0.05%
2021/01/05	3	121.67	2	122.25	123.00	1	3,643	0.03%
2021/01/04	1.1	123.00	8	122.44	123.00	-7	3,625	-0.19%
2020/12/31	0	0.00	1	120.50	121.00	-1	3,600	-0.03%
2020/12/29	1	121.00	6	120.50	120.00	-5	3,616	-0.14%
2020/12/25	1	119.50	0	0.00	119.50	1	3,552	0.03%
2020/12/24	0	0.00	8	120.13	119.50	-8	3,533	-0.23%
2020/12/22	6	117.58	2	117.50	117.50	4	3,524	0.11%
2020/12/21	5	119.50	0	0.00	119.00	5	3,518	0.14%
2020/12/18	3	119.83	2	120.25	120.00	1	3,528	0.03%
2020/12/17	4	117.75	5	118.40	118.00	-1	3,494	-0.03%
2020/12/16	0	0.00	5	116.90	118.50	-5	3,480	-0.14%
2020/12/15	6	114.33	0	0.00	113.50	6	3,433	0.17%
2020/12/14	2	116.75	0	0.00	117.00	2	3,392	0.06%
2020/12/11	8	118.19	2	116.00	117.00	6	3,438	0.17%
2020/12/10	6	119.92	1	119.00	120.00	5	3,444	0.15%
2020/12/09	5	123.20	0	0.00	122.50	5	3,398	0.15%
2020/12/08	3	123.00	8	123.56	123.50	-5	3,373	-0.15%
2020/12/07	1	120.00	3	121.67	121.50	-2	3,315	-0.06%
2020/12/04	4	120.75	4	120.88	121.00	0	3,264	0.00%
2020/12/03	3	121.67	0	0.00	121.50	3	3,276	0.09%
2020/12/02	1	121.50	1	121.50	122.50	0	3,257	0.00%
2020/12/01	34	122.38	1	121.50	122.50	33	3,256	1.01%
2020/11/30	4	120.38	19	120.24	120.00	-15	3,213	-0.47%
2020/11/27	5	117.50	0.3	117.50	117.50	4.7	3,131	0.15%
2020/11/26	1	116.50	0	0.00	117.00	1	3,129	0.03%
2020/11/25	1	117.00	1	116.00	116.50	0	3,099	0.00%
2020/11/24	0.3	116.50	6	116.25	115.50	-5.7	3,069	-0.19%
2020/11/23	1	114.50	0	0.00	114.50	1	3,025	0.03%
2020/11/20	1	113.50	0	0.00	114.00	1	3,008	0.03%
2020/11/19	3	113.83	1	113.50	114.00	2	2,957	0.07%
2020/11/18	16	115.03	0	0.00	114.50	16	2,935	0.55%
2020/11/17	2	117.00	3	117.67	117.00	-1	2,922	-0.03%
2020/11/16	0	0.00	1	119.00	117.50	-1	3,027	-0.03%
2020/11/13	1	116.00	0	0.00	116.50	1	3,030	0.03%
2020/11/12	1	118.00	1	120.00	118.50	0	3,035	0.00%
2020/11/11	1	118.00	0.1	118.00	118.00	0.9	3,022	0.03%
2020/11/10	3	116.33	1	119.00	115.50	2	3,013	0.07%
2020/11/09	0	0.00	4	118.38	118.50	-4	3,013	-0.13%
2020/11/06	1	118.00	12	117.63	118.50	-11	3,017	-0.36%
2020/11/05	2	115.00	1	115.00	115.00	1	3,074	0.03%
2020/11/04	1	116.00	2	115.50	116.00	-1	3,123	-0.03%
2020/11/03	2	115.25	1	114.50	114.50	1	3,208	0.03%
2020/11/02	8	114.13	1	113.50	113.00	7	3,273	0.21%
2020/10/30	21	117.40	7	117.29	116.50	14	3,265	0.43%
2020/10/29	3	119.67	1	122.00	122.00	2	3,194	0.06%
2020/10/28	1	121.50	0	0.00	121.50	1	3,267	0.03%
2020/10/27	4	122.50	0	0.00	122.50	4	3,379	0.12%
2020/10/26	1	121.50	0	0.00	122.00	1	3,675	0.03%
2020/10/23	0	0.00	1	123.00	122.00	-1	3,778	-0.03%
2020/10/22	3	120.83	0	0.00	120.00	3	3,858	0.08%
2020/10/21	1	124.00	6	124.00	123.00	-5	3,887	-0.13%
2020/10/19	0	0.00	4	123.25	124.00	-4	4,081	-0.10%
2020/10/15	0	0.00	2	119.25	119.50	-2	4,142	-0.05%
2020/10/14	7	120.57	0	0.00	120.50	7	4,151	0.17%
2020/10/13	0	0.00	1	125.00	125.00	-1	4,100	-0.02%
2020/10/12	1	124.00	0	0.00	122.00	1	4,147	0.02%
2020/10/07	0	0.00	1	124.00	124.50	-1	4,346	-0.02%
2020/10/06	1	124.00	1	125.00	124.00	0	4,394	0.00%
2020/10/05	0	0.00	1	122.50	120.50	-1	4,458	-0.02%
2020/09/30	1	120.00	0	0.00	121.50	1	4,687	0.02%
2020/09/29	0	0.00	1	122.00	121.50	-1	4,809	-0.02%
2020/09/25	4	120.63	0	0.00	119.50	4	5,186	0.08%
2020/09/24	1	122.50	1	123.50	123.00	0	5,453	0.00%
2020/09/23	2	125.50	2	124.50	124.50	0	5,577	0.00%
2020/09/22	1	122.00	1	124.50	124.50	0	5,821	0.00%
2020/09/21	1	125.00	0	0.00	125.00	1	5,869	0.02%
2020/09/18	1	125.00	1	126.50	127.50	0	5,916	0.00%
2020/09/17	1	125.00	1	126.50	126.00	0	5,980	0.00%
2020/09/16	5	129.60	2	130.50	127.00	3	6,006	0.05%
2020/09/15	1	127.50	4	127.50	128.00	-3	5,993	-0.05%
2020/09/14	0	0.00	2	124.50	124.50	-2	6,025	-0.03%
2020/09/11	1	118.00	2	120.25	121.00	-1	6,058	-0.02%
2020/09/10	2	121.50	2	124.50	119.50	0	6,089	0.00%
2020/09/08	4	120.25	2	120.25	119.50	2	6,095	0.03%
2020/09/07	3	122.83	0	0.00	122.00	3	6,103	0.05%
2020/09/04	1	124.50	0	0.00	125.00	1	6,147	0.02%
2020/09/03	1	128.00	4	128.13	127.50	-3	6,186	-0.05%
2020/09/02	1	126.00	1	129.00	127.50	0	6,263	0.00%
2020/09/01	2	126.00	2	127.50	128.00	0	6,277	0.00%
2020/08/27	2	126.75	2	128.00	126.50	0	6,743	0.00%
2020/08/25	0	0.00	2	130.00	129.50	-2	6,970	-0.03%
2020/08/24	3	128.00	3	129.17	128.50	0	6,973	0.00%
2020/08/21	1	129.00	1	125.50	126.00	0	6,966	0.00%
2020/08/20	5	124.50	1	123.00	121.50	4	6,948	0.06%
2020/08/19	2	132.00	0	0.00	131.00	2	6,898	0.03%
2020/08/18	5	133.50	1	136.50	133.00	4	6,884	0.06%
2020/08/17	2	137.00	0	0.00	135.50	2	6,921	0.03%
2020/08/14	1	135.50	1	137.00	137.50	0	6,978	0.00%
2020/08/13	7	137.86	8	136.44	135.50	-1	7,007	-0.01%
2020/08/12	0	0.00	1	139.00	138.50	-1	7,006	-0.01%
2020/08/11	0	0.00	2	137.00	137.50	-2	7,046	-0.03%
2020/08/10	4	134.50	1	135.50	133.50	3	7,051	0.04%
2020/08/07	4	138.13	1	139.00	138.50	3	7,044	0.04%
2020/08/06	3	135.83	1	135.50	136.00	2	7,034	0.03%
2020/08/04	4	136.50	5	137.60	138.50	-1	7,101	-0.01%
2020/08/03	11	136.73	2	136.50	136.00	9	7,125	0.13%
2020/07/31	5	140.40	5	141.01	141.50	0	7,150	0.00%
2020/07/30	7	135.57	4	137.25	137.00	3	7,077	0.04%
2020/07/29	2	150.25	62	150.05	150.00	-60	6,878	-0.87%
2020/07/28	9	148.06	6	148.67	149.00	3	6,845	0.04%
2020/07/27	1	144.50	1	147.54	148.50	0	6,892	0.00%
2020/07/24	4	146.25	2	144.00	144.50	2	7,129	0.03%
2020/07/23	1	147.50	27	149.41	149.50	-26	7,171	-0.36%
2020/07/22	25	145.10	0	0.00	146.00	25	7,186	0.35%
2020/07/21	62	146.56	5	146.30	145.50	57	7,203	0.79%
2020/07/20	3	141.50	5	142.00	143.50	-2	7,159	-0.03%
2020/07/17	1	140.00	1	140.00	141.50	0	7,141	0.00%
2020/07/16	9	142.94	6	141.58	141.50	3	7,147	0.04%
2020/07/15	56	144.74	59	144.22	142.50	-3	7,064	-0.04%
2020/07/14	1	143.50	3	141.67	140.00	-2	7,015	-0.03%
2020/07/13	7	139.57	2	140.00	140.00	5	6,957	0.07%
2020/07/10	24	143.00	21	144.40	139.50	3	6,961	0.04%
2020/07/09	2	143.50	6	144.08	143.50	-4	6,943	-0.06%
2020/07/08	1	137.00	0	0.00	139.00	1	6,741	0.01%
2020/07/07	4	138.00	4	137.50	136.00	0	6,678	0.00%
2020/07/06	0	0.00	2	139.00	141.50	-2	6,596	-0.03%
2020/07/03	9	134.22	8	135.06	136.00	1	6,602	0.02%
2020/07/02	5	127.40	3.1	128.69	129.50	1.9	6,442	0.03%
2020/07/01	5	126.19	10	127.05	126.00	-5	6,374	-0.08%
2020/06/30	1	121.00	6	120.58	121.50	-5	6,210	-0.08%
2020/06/29	3	119.00	0	0.00	118.50	3	6,244	0.05%
2020/06/24	0	0.00	11	119.82	120.50	-11	6,230	-0.18%
2020/06/23	1	119.50	0	0.00	118.00	1	6,242	0.02%
2020/06/22	0	0.00	3	119.33	119.00	-3	6,272	-0.05%
2020/06/19	1	118.50	0	0.00	120.00	1	6,326	0.02%
2020/06/18	2	117.75	1	115.00	118.00	1	6,299	0.02%
2020/06/17	1	114.00	1	114.50	114.50	0	6,257	0.00%
2020/06/12	3	111.50	0	0.00	114.50	3	6,461	0.05%
2020/06/11	2	115.00	0	0.00	114.00	2	6,539	0.03%
2020/06/10	2	117.00	1	116.00	118.00	1	6,565	0.02%
2020/06/09	0	0.00	3	118.17	117.00	-3	6,682	-0.04%
2020/06/08	0	0.00	1	119.50	120.00	-1	6,729	-0.01%
2020/06/05	1	118.50	3	119.33	118.00	-2	6,746	-0.03%
2020/06/04	7	118.71	16	118.41	118.00	-9	6,702	-0.13%
2020/06/03	32	115.52	32	115.47	115.50	0	6,583	0.00%
2020/06/02	0	0.00	2	113.00	113.00	-2	6,447	-0.03%
2020/06/01	4	111.38	12	111.33	111.50	-8	6,396	-0.13%
2020/05/28	3	107.33	0	0.00	106.50	3	6,383	0.05%
2020/05/27	0	0.00	3	108.33	107.50	-3	6,418	-0.05%
2020/05/25	0	0.00	1	106.00	106.00	-1	6,406	-0.02%
2020/05/22	0	0.00	1	105.00	103.50	-1	6,434	-0.02%
2020/05/20	1	101.50	0	0.00	101.50	1	6,368	0.02%
2020/05/18	0	0.00	1	101.50	100.50	-1	6,547	-0.02%
2020/05/15	3	104.33	0	0.00	103.50	3	6,664	0.05%
2020/05/14	1	105.50	0	0.00	104.50	1	6,682	0.01%
2020/05/13	2	106.75	3	107.33	107.00	-1	6,817	-0.01%
2020/05/12	3	109.83	3	109.00	109.00	0	7,229	0.00%
2020/05/11	7	110.93	4	109.88	110.00	3	7,609	0.04%
2020/05/08	5	109.20	8	109.06	108.00	-3	7,577	-0.04%
2020/05/07	7	108.71	1	109.00	109.00	6	7,541	0.08%
2020/05/06	2	106.75	0	0.00	106.50	2	7,459	0.03%
2020/05/05	1	105.50	2	106.50	105.50	-1	7,418	-0.01%
2020/05/04	1	106.00	0	0.00	105.50	1	7,358	0.01%
2020/04/30	2	108.75	1	107.50	108.50	1	7,368	0.01%
2020/04/29	3	107.33	0	0.00	108.50	3	7,340	0.04%
2020/04/28	0	0.00	1	109.50	112.00	-1	7,148	-0.01%
2020/04/27	2	109.25	4	108.50	110.50	-2	7,180	-0.03%
2020/04/24	3	104.67	2	105.00	105.50	1	7,165	0.01%
2020/04/23	2	104.00	3	102.67	106.00	-1	7,156	-0.01%
2020/04/20	1	103.00	0.1	103.50	103.50	1	7,113	0.01%
2020/04/17	0	0.00	2	103.00	103.00	-2	7,232	-0.03%
2020/04/15	3	101.83	2	102.50	102.50	1	7,271	0.01%
2020/04/14	1	100.50	2	101.25	101.50	-1	7,305	-0.01%
2020/04/13	1	97.50	1	98.50	97.80	0	7,461	0.00%
2020/04/10	10	96.79	10	98.02	98.20	0	7,529	0.00%
2020/04/09	9	98.13	2	99.25	98.00	7	7,828	0.09%
2020/04/08	10.1	97.59	9	99.28	100.00	1.1	8,192	0.01%
2020/04/07	2	93.90	3	92.63	95.60	-1	8,080	-0.01%
2020/04/06	6	90.73	2	90.50	91.10	4	7,997	0.05%
2020/04/01	1	92.00	5	92.58	93.00	-4	7,935	-0.05%
2020/03/31	1	97.10	0	0.00	95.40	1	7,841	0.01%
2020/03/30	3	95.83	4	95.98	96.20	-1	7,766	-0.01%
2020/03/27	10	97.58	11	97.18	95.50	-1	7,756	-0.01%
2020/03/26	1	95.10	0	0.00	96.50	1	7,681	0.01%
2020/03/25	5	95.88	1	96.20	94.30	4	7,634	0.05%
2020/03/24	1	89.80	0	0.00	91.00	1	7,589	0.01%
2020/03/23	4	83.63	5	84.64	83.70	-1	7,555	-0.01%
2020/03/20	8	86.49	5	87.04	87.20	3	7,634	0.04%
2020/03/19	3	84.57	4	83.45	79.50	-1	7,749	-0.01%
2020/03/18	4	89.83	4	90.38	87.00	0	7,652	0.00%
2020/03/17	7	92.27	6	91.57	89.80	1	7,606	0.01%
2020/03/16	4	96.95	2	98.70	94.00	2	7,515	0.03%
2020/03/13	4	94.18	6	95.15	97.80	-2	7,457	-0.03%
2020/03/12	12	105.63	4	104.88	103.50	8	7,337	0.11%
2020/03/11	2	113.00	1	115.00	113.00	1	7,248	0.01%
2020/03/10	1	113.00	0	0.00	113.50	1	7,269	0.01%
2020/03/06	1	118.00	5	118.50	117.00	-4	7,254	-0.06%
2020/03/05	0	0.00	2	118.00	119.50	-2	7,347	-0.03%
2020/03/04	4	115.63	2	116.00	116.00	2	7,326	0.03%
2020/03/03	1	117.50	3	119.33	117.50	-2	7,394	-0.03%
2020/03/02	3	112.00	6	112.50	114.00	-3	7,338	-0.04%
2020/02/27	7	113.36	2	114.00	113.50	5	7,328	0.07%
2020/02/26	3	118.00	0	0.00	116.50	3	7,408	0.04%
2020/02/25	1	118.50	3	118.17	119.00	-2	7,398	-0.03%
2020/02/24	1	117.50	1	118.00	118.00	0	7,495	0.00%
2020/02/21	5	120.00	8	120.75	120.00	-3	7,639	-0.04%
2020/02/20	2	121.00	7	121.00	121.50	-5	7,879	-0.06%
2020/02/19	3	118.83	1	121.00	119.00	2	7,878	0.03%
2020/02/18	13	120.88	5	121.40	118.50	8	7,796	0.10%
2020/02/17	2	122.75	4	121.63	124.50	-2	7,669	-0.03%
2020/02/14	2	123.25	2	124.00	123.50	0	7,681	0.00%
2020/02/13	9	124.50	11	124.23	122.00	-2	7,686	-0.03%
2020/02/12	4	120.88	8	122.00	122.50	-4	7,311	-0.05%
2020/02/11	2	108.75	2	111.75	111.50	0	6,966	0.00%
2020/02/10	5	104.80	2	107.25	107.00	3	7,059	0.04%
2020/02/07	2	108.50	1	109.50	108.00	1	7,135	0.01%
2020/02/06	2	108.25	2	109.25	109.50	0	7,222	0.00%
2020/02/05	2	108.25	2	109.25	107.50	0	7,431	0.00%
2020/02/04	2	110.00	1	109.00	109.00	1	7,894	0.01%
2020/02/03	2	106.50	6	103.87	107.50	-4	8,755	-0.05%
2020/01/31	5	106.80	2	107.00	106.00	3	9,166	0.03%
2020/01/30	4	110.63	3	108.17	108.00	1	9,203	0.01%
2020/01/20	4	120.00	55	118.57	118.50	-51	9,172	-0.56%
2020/01/17	1	118.00	2	118.00	117.50	-1	9,060	-0.01%
2020/01/16	1	116.50	0	0.00	116.50	1	9,094	0.01%
2020/01/15	3	116.00	1	117.00	116.00	2	9,126	0.02%
2020/01/14	1	117.00	1	118.50	118.00	0	9,124	0.00%
2020/01/13	10	117.50	9	118.67	117.00	1	9,121	0.01%
2020/01/10	25	115.54	1	114.50	115.50	24	9,043	0.27%
2020/01/09	5	114.70	1	114.50	114.00	4	8,978	0.04%
2020/01/08	1	113.50	0	0.00	113.50	1	8,975	0.01%
2020/01/07	4	117.50	3	117.17	116.50	1	8,926	0.01%
2020/01/06	2	120.75	6	120.25	120.50	-4	8,741	-0.05%
2020/01/03	42	124.48	24	122.69	123.00	18	8,675	0.21%
2020/01/02	2.3	123.78	10.3	121.58	124.00	-8	8,367	-0.10%
2019/12/31	6	112.58	9	113.56	114.50	-3	7,949	-0.04%
2019/12/30	4	110.13	1	111.50	110.50	3	7,985	0.04%
2019/12/27	1.1	112.50	0	0.00	113.00	1.1	8,047	0.01%
2019/12/26	1	112.00	0	0.00	111.50	1	8,050	0.01%
2019/12/24	5	112.00	2	113.00	112.00	3	8,096	0.04%
2019/12/20	1	112.00	0	0.00	112.00	1	8,109	0.01%
2019/12/19	2.3	112.07	20	111.50	112.50	-17.7	8,227	-0.22%
2019/12/17	12	114.79	5	114.60	114.50	7	8,191	0.09%
2019/12/16	3	113.17	5	112.80	113.00	-2	8,152	-0.02%
2019/12/13	2	108.75	1	109.00	108.00	1	8,026	0.01%
2019/12/12	0	0.00	1	111.00	110.50	-1	8,095	-0.01%
2019/12/11	0	0.00	3	110.67	110.50	-3	8,069	-0.04%
2019/12/10	1	110.50	2	110.75	111.00	-1	8,078	-0.01%
2019/12/09	1	109.00	2	110.00	110.00	-1	8,099	-0.01%
2019/12/06	3	108.00	6	107.92	108.50	-3	8,193	-0.04%
2019/12/04	1	109.00	3	109.00	109.50	-2	8,375	-0.02%
2019/12/03	2	109.25	22	108.73	108.50	-20	8,538	-0.23%
2019/12/02	4	108.88	1	109.00	109.50	3	8,438	0.04%
2019/11/29	0	0.00	1	114.50	113.00	-1	8,328	-0.01%
2019/11/28	3	114.83	0	0.00	115.00	3	8,300	0.04%
2019/11/27	21	115.00	2	116.50	115.00	19	8,199	0.23%
2019/11/26	3	115.00	0	0.00	115.00	3	8,179	0.04%
2019/11/25	1	116.00	6	116.08	114.00	-5	8,151	-0.06%
2019/11/22	1	114.50	0	0.00	114.00	1	8,071	0.01%
2019/11/21	3	115.50	1	113.50	115.50	2	8,143	0.02%
2019/11/20	4	115.75	0	0.00	114.50	4	8,092	0.05%
2019/11/19	11	116.45	8	115.44	115.50	3	8,011	0.04%
2019/11/18	2	112.25	3	112.50	112.50	-1	7,752	-0.01%
2019/11/15	0	0.00	14	111.11	110.50	-14	7,776	-0.18%
2019/11/14	2	108.75	1	110.00	109.50	1	7,736	0.01%
2019/11/13	4	109.88	0	0.00	109.00	4	7,722	0.05%
2019/11/12	2	110.50	1	113.00	110.50	1	7,641	0.01%
2019/11/11	6	110.83	2	109.50	108.00	4	7,553	0.05%
2019/11/08	7	108.71	2	109.75	109.50	5	7,473	0.07%
2019/11/07	12	110.67	8	107.94	111.50	4	7,480	0.05%
2019/11/06	9	111.94	5	111.70	112.00	4	7,367	0.05%
2019/11/05	2	114.50	2	114.25	114.50	0	7,353	0.00%
2019/11/04	3	113.67	9	114.06	115.00	-6	7,310	-0.08%
2019/11/01	14	113.71	4	112.25	113.50	10	7,161	0.14%
2019/10/31	7	112.50	11	111.50	110.00	-4	6,790	-0.06%
2019/10/30	9	103.86	8.1	103.38	105.00	1	6,184	0.02%
2019/10/29	1	98.40	4	97.83	96.90	-3	6,055	-0.05%
2019/10/28	4	97.60	4	97.85	98.20	0	5,967	0.00%
2019/10/22	1	96.20	0	0.00	97.30	1	5,946	0.02%
2019/10/18	0	0.00	4	95.68	95.60	-4	5,868	-0.07%
2019/10/17	0	0.00	0.1	95.00	94.80	-0.1	5,836	0.00%
2019/10/16	5	95.44	8	95.45	94.50	-3	5,838	-0.05%
2019/10/15	1	94.50	12	94.83	94.50	-11	5,787	-0.19%
2019/10/14	1	94.30	0	0.00	93.60	1	5,783	0.02%
2019/10/09	2	91.85	0	0.00	91.80	2	5,810	0.03%
2019/10/08	1	93.70	0	0.00	92.60	1	5,811	0.02%
2019/10/07	1	94.40	0	0.00	93.70	1	5,822	0.02%
2019/10/04	5.1	93.26	2	92.80	92.70	3.1	5,808	0.05%
2019/10/03	9	93.76	0	0.00	95.00	9	5,755	0.16%
2019/10/02	0	0.00	0.1	96.50	96.70	-0.1	5,663	0.00%
2019/09/27	0.1	94.50	0	94.50	94.40	0	5,663	0.00%
2019/09/26	3	95.80	0	0.00	96.00	3	5,669	0.05%
2019/09/25	0.1	95.60	0	0.00	95.70	0.1	5,713	0.00%
2019/09/24	5	98.30	6	98.58	95.70	-1	5,843	-0.02%
2019/09/17	0	0.00	3.1	96.25	97.20	-3.1	5,632	-0.05%
2019/09/16	0.1	94.10	1	94.58	94.10	-1	5,542	-0.02%
2019/09/12	0	0.00	3	94.77	95.00	-3	5,575	-0.05%
2019/09/11	22	93.83	20	93.00	93.00	2	5,658	0.04%
2019/09/10	2	92.55	2	94.20	93.20	0	5,610	0.00%
2019/09/09	6	96.73	0	0.00	95.70	6	5,469	0.11%
2019/09/06	3	99.20	5	99.00	99.40	-2	5,355	-0.04%
2019/09/05	1	94.90	7	96.64	98.50	-6	5,146	-0.12%
2019/09/02	0	0.00	2	94.50	94.80	-2	5,094	-0.04%
2019/08/29	5	93.00	0	0.00	93.00	5	5,127	0.10%
2019/08/27	0	0.00	10	94.75	93.50	-10	5,105	-0.20%
2019/08/26	2	94.30	1	94.00	94.00	1	5,057	0.02%
2019/08/23	0	0.00	12	96.10	97.70	-12	4,980	-0.24%
2019/08/20	1	95.60	1	95.40	94.50	0	4,915	0.00%
2019/08/19	3	94.70	0	0.00	94.70	3	4,834	0.06%
2019/08/16	1	94.00	2	94.50	93.70	-1	4,827	-0.02%
2019/08/15	0	0.00	8	92.40	93.50	-8	4,823	-0.17%
2019/08/14	2	96.00	9	95.89	93.50	-7	4,834	-0.14%
2019/08/13	2	93.20	0	0.00	93.50	2	4,805	0.04%
2019/08/12	1	93.80	0	0.00	94.30	1	4,898	0.02%
2019/08/08	0	0.00	2	92.90	92.90	-2	4,855	-0.04%
2019/08/07	13	92.47	0	0.00	91.50	13	4,839	0.27%
2019/08/06	0	0.00	1	90.00	91.00	-1	4,806	-0.02%
2019/08/02	3	92.43	12	91.63	91.00	-9	4,777	-0.19%
2019/08/01	10	96.76	6	97.33	95.90	4	4,669	0.09%
2019/07/31	22	93.48	37	93.96	95.70	-15	4,358	-0.34%
2019/07/30	8	87.68	9	86.97	87.00	-1	3,982	-0.03%
2019/07/29	3	90.10	0	0.00	90.00	3	3,955	0.08%
2019/07/26	3	95.90	2	96.25	96.40	1	3,919	0.03%
2019/07/25	1	95.40	1	95.80	95.80	0	3,903	0.00%
2019/07/24	1	94.20	0	0.00	94.10	1	3,986	0.03%
2019/07/23	7	94.79	0	0.00	94.60	7	4,022	0.17%
2019/07/22	6	94.42	0	0.00	94.60	6	4,137	0.15%
2019/07/18	0	0.00	8	94.13	93.20	-8	4,280	-0.19%
2019/07/17	1	94.90	15	94.70	94.90	-14	4,423	-0.32%
2019/07/16	0	0.00	1	94.50	94.50	-1	4,540	-0.02%
2019/07/15	3	93.80	1	94.10	94.10	2	4,582	0.04%
2019/07/12	0	0.00	2	92.00	92.00	-2	4,599	-0.04%
2019/07/11	2	91.90	1	92.20	91.50	1	4,694	0.02%
2019/07/09	2	89.85	2	89.40	89.80	0	4,999	0.00%
2019/07/08	2	92.00	8	91.55	91.60	-6	5,035	-0.12%
2019/07/05	5	92.02	0	0.00	92.20	5	5,053	0.10%
2019/07/04	10	92.00	0	0.00	92.40	10	5,071	0.20%
2019/07/03	3	89.97	0	0.00	90.50	3	5,172	0.06%
2019/07/02	3	90.00	8	91.20	90.80	-5	5,181	-0.10%
2019/07/01	0	0.00	8	89.68	90.70	-8	5,191	-0.15%
2019/06/28	3	85.90	6	85.98	86.20	-3	5,094	-0.06%
2019/06/27	7	85.29	0	0.00	85.20	7	5,267	0.13%
2019/06/25	5	83.90	7	84.93	83.30	-2	5,374	-0.04%
2019/06/24	1	85.50	0	0.00	85.00	1	5,381	0.02%
2019/06/21	0	0.00	4	86.50	85.30	-4	5,397	-0.07%
2019/06/20	4	86.05	1	86.30	85.90	3	5,439	0.06%
2019/06/19	10	85.40	4	85.08	85.90	6	5,460	0.11%
2019/06/18	3	82.60	0	0.00	82.20	3	5,345	0.06%
2019/06/13	5	82.26	3	81.50	82.40	2	5,571	0.04%
2019/06/12	2	82.30	6	82.08	82.40	-4	5,577	-0.07%
2019/06/11	5	81.28	6	82.15	82.70	-1	5,537	-0.02%
2019/06/06	2	77.35	25	77.50	77.30	-23	5,467	-0.42%
2019/06/05	9	79.16	3	79.07	79.00	6	5,479	0.11%
2019/06/04	2	77.85	0	0.00	77.20	2	5,500	0.04%
2019/06/03	2	77.90	0	0.00	77.90	2	5,582	0.04%
2019/05/31	11	77.99	3	78.77	78.70	8	5,597	0.14%
2019/05/29	16	76.45	1	75.90	76.20	15	5,602	0.27%
2019/05/28	6	77.53	0	0.00	77.00	6	5,623	0.11%
2019/05/27	7	77.89	10	78.80	79.50	-3	5,599	-0.05%
2019/05/24	4	77.90	0	0.00	77.60	4	5,611	0.07%
2019/05/23	2	77.90	51	77.92	77.80	-49	5,603	-0.87%
2019/05/21	1	80.30	1	81.00	81.00	0	5,754	0.00%
2019/05/20	11	79.55	1	79.40	79.80	10	5,778	0.17%
2019/05/17	13	82.92	2	82.95	81.20	11	5,975	0.18%
2019/05/16	4	87.45	2	85.20	85.20	2	6,288	0.03%
2019/05/15	0	0.00	3	88.87	88.80	-3	6,321	-0.05%
2019/05/14	1	85.00	7	86.66	87.00	-6	6,313	-0.10%
2019/05/13	2	88.30	0	0.00	88.60	2	6,298	0.03%
2019/05/10	2	94.20	0	0.00	92.80	2	6,278	0.03%
2019/05/09	0	0.00	1	94.50	94.00	-1	6,283	-0.02%
2019/05/08	0	0.00	3	95.30	96.30	-3	6,290	-0.05%
2019/05/06	2	94.45	0	0.00	94.00	2	6,281	0.03%
2019/05/02	1	94.80	0	0.00	94.80	1	6,225	0.02%
2019/04/30	1	94.00	0	0.00	96.90	1	6,167	0.02%
2019/04/29	0	0.00	4	93.20	93.50	-4	6,046	-0.07%
2019/04/26	5	95.28	3	96.20	95.00	2	6,089	0.03%
2019/04/25	10	99.00	11	96.95	98.30	-1	6,047	-0.02%
2019/04/24	2	96.95	0	0.00	96.70	2	5,965	0.03%
2019/04/23	7	97.97	3	99.83	97.50	4	5,946	0.07%
2019/04/22	3	102.67	3	102.67	102.00	0	5,812	0.00%
2019/04/19	2	102.25	1	102.50	103.00	1	5,702	0.02%
2019/04/18	1	100.50	56	101.07	100.50	-55	5,682	-0.97%
2019/04/17	1	104.00	7	102.50	100.00	-6	5,725	-0.10%
2019/04/16	20	101.78	14	101.93	102.00	6	5,645	0.11%
2019/04/15	1	97.10	3	97.07	97.10	-2	5,417	-0.04%
2019/04/12	0	0.00	3	94.63	94.70	-3	5,332	-0.06%
2019/04/11	1	93.80	0	0.00	93.80	1	5,322	0.02%
2019/04/09	3	96.63	3	95.63	94.00	0	5,280	0.00%
2019/04/08	2	93.85	1	95.00	95.10	1	5,135	0.02%
2019/04/02	0	0.00	1	95.30	93.80	-1	5,025	-0.02%
2019/04/01	4	94.40	14	94.61	94.30	-10	4,955	-0.20%
2019/03/29	104	92.31	1	91.70	92.80	103	4,731	2.18%	大買/鉅額交易
2019/03/28	0	0.00	0.1	90.50	89.80	-0.1	4,625	0.00%
2019/03/27	1	89.40	0	0.00	90.50	1	4,620	0.02%
2019/03/26	0	0.00	2	88.80	88.60	-2	4,564	-0.04%
2019/03/25	2	89.15	0	0.00	88.00	2	4,545	0.04%
2019/03/22	0	0.00	1	92.00	90.70	-1	4,486	-0.02%
2019/03/21	2	90.50	0	0.00	90.50	2	4,417	0.05%
2019/03/20	1	91.00	2	91.00	90.10	-1	4,398	-0.02%
2019/03/19	10	92.25	1	92.10	91.30	9	4,352	0.21%
2019/03/15	0	0.00	1	89.90	90.70	-1	4,229	-0.02%
2019/03/13	4	89.28	0	0.00	89.50	4	4,277	0.09%
2019/03/08	1	88.00	0	0.00	89.00	1	4,456	0.02%
2019/03/07	6	91.25	9	89.60	89.00	-3	4,428	-0.07%
2019/03/06	4	90.25	0	0.00	90.10	4	4,373	0.09%
2019/03/04	1	90.20	1	91.00	90.20	0	4,380	0.00%
2019/02/27	1	89.30	5.1	89.43	89.90	-4.1	4,342	-0.09%
2019/02/26	2	93.25	0	0.00	90.60	2	4,290	0.05%
2019/02/25	0	0.00	1	92.50	92.60	-1	4,249	-0.02%
2019/02/21	12	92.80	12	90.99	92.80	0	4,202	0.00%
2019/02/20	1	93.40	3	92.33	91.30	-2	4,173	-0.05%
2019/02/19	2	89.50	2	90.00	90.50	0	4,049	0.00%
2019/02/18	32	89.70	25.1	89.15	90.40	7	4,029	0.17%
2019/02/15	27	86.55	51.1	87.09	88.20	-24.1	3,774	-0.64%
2019/02/14	0	0.00	1	80.10	80.20	-1	3,364	-0.03%
2019/02/11	0	0.00	1	76.30	78.00	-1	3,235	-0.03%
2019/01/30	1	75.10	0	0.00	75.20	1	3,200	0.03%
2019/01/29	2	74.35	0	0.00	74.50	2	3,272	0.06%
2019/01/22	1	73.00	0	0.00	72.10	1	3,577	0.03%
2019/01/21	0	0.00	1	74.20	73.90	-1	3,564	-0.03%
2019/01/17	1	71.00	1.1	71.48	73.00	-0.1	3,487	0.00%
2019/01/14	1	69.50	0	0.00	69.60	1	3,353	0.03%
2019/01/11	1	68.50	1	68.80	68.50	0	3,358	0.00%
2019/01/10	2.1	69.20	0	0.00	68.30	2.1	3,330	0.06%
2019/01/09	1	67.50	0	0.00	70.00	1	3,279	0.03%
2019/01/08	2	68.85	0	0.00	68.80	2	3,160	0.06%
2019/01/03	6.1	71.13	0	0.00	70.60	6.1	3,174	0.19%
2018/12/28	1	74.50	0	0.00	74.50	1	3,111	0.03%
2018/12/26	1	74.50	0	0.00	74.50	1	3,096	0.03%
2018/12/21	7	74.74	0	0.00	75.70	7	3,142	0.22%
2018/12/20	2	76.00	0	0.00	75.60	2	3,163	0.06%
2018/12/17	1	77.70	0	0.00	77.70	1	3,246	0.03%
2018/12/14	0	0.00	1	78.20	78.90	-1	3,366	-0.03%
2018/12/12	1	78.80	0	0.00	79.00	1	3,439	0.03%
2018/12/11	2	77.00	1	76.50	76.60	1	3,423	0.03%
2018/12/06	0	0.00	1	78.40	78.20	-1	3,408	-0.03%
2018/12/05	1	82.00	0	0.00	82.30	1	3,348	0.03%
2018/12/03	0	0.00	4	86.18	87.80	-4	3,355	-0.12%
2018/11/30	0	0.00	1	80.80	80.60	-1	3,254	-0.03%
2018/11/29	0	0.00	2	80.70	79.40	-2	3,230	-0.06%
2018/11/28	1	79.20	1	78.20	78.90	0	3,187	0.00%
2018/11/26	1	77.90	0	0.00	77.30	1	3,159	0.03%
2018/11/20	0	0.00	4	77.90	78.50	-4	3,271	-0.12%
2018/11/19	1	79.00	0	0.00	78.80	1	3,289	0.03%
2018/11/16	6	80.52	0	0.00	80.00	6	3,258	0.18%
2018/11/15	1	79.70	0	0.00	79.30	1	3,222	0.03%
2018/11/12	0	0.00	20	80.00	79.50	-20	3,299	-0.61%
2018/11/09	20	79.45	0	0.00	78.60	20	3,288	0.61%
2018/11/08	0	0.00	2	80.60	78.60	-2	3,305	-0.06%
2018/11/07	1	79.50	0	0.00	79.30	1	3,309	0.03%
2018/11/02	1	85.40	0	0.00	84.20	1	3,195	0.03%
2018/11/01	0	0.00	6	84.17	85.40	-6	3,171	-0.19%
2018/10/31	3	76.90	0	0.00	77.70	3	3,053	0.10%
2018/10/30	3	76.70	3	78.00	76.00	0	3,172	0.00%
2018/10/25	1	77.30	0	0.00	77.00	1	3,202	0.03%
2018/10/16	1.1	82.42	0	0.00	81.60	1.1	3,888	0.03%
2018/10/12	2	74.10	2	76.10	79.00	0	3,969	0.00%
2018/10/11	13	76.54	7	77.27	76.10	6	4,097	0.15%
2018/10/09	3.1	84.50	0	0.00	84.50	3.1	4,055	0.08%
2018/10/08	0	0.00	1	87.00	85.90	-1	4,209	-0.02%
2018/10/05	1	85.70	0	0.00	86.00	1	4,331	0.02%
2018/09/25	1	87.40	0	0.00	87.60	1	4,381	0.02%
2018/09/21	0	0.00	2	86.35	88.50	-2	4,382	-0.05%
2018/09/20	4	83.73	1	83.50	84.50	3	4,339	0.07%
2018/09/18	3	88.87	1	91.40	89.50	2	4,257	0.05%
2018/09/17	1	92.00	0	0.00	92.70	1	4,214	0.02%
2018/09/14	1	92.80	0	0.00	93.50	1	4,229	0.02%
2018/09/12	0	0.00	1	90.60	91.30	-1	4,204	-0.02%
2018/09/11	0	0.00	1	90.10	90.00	-1	4,215	-0.02%
2018/09/10	2	87.90	1	88.80	87.70	1	4,220	0.02%
2018/09/05	0	0.00	2	99.00	97.00	-2	4,210	-0.05%
2018/09/04	1	97.80	0	0.00	97.80	1	4,253	0.02%
2018/09/03	0	0.00	5	98.60	97.20	-5	4,257	-0.12%
2018/08/31	3	98.43	0	0.00	99.00	3	4,261	0.07%
2018/08/29	6	97.45	2	97.05	97.80	4	4,258	0.09%
2018/08/22	1	93.80	0	0.00	93.50	1	4,238	0.02%
2018/08/21	0	0.00	1	93.80	95.00	-1	4,247	-0.02%
2018/08/20	2	95.80	1	91.50	91.30	1	4,218	0.02%
2018/08/17	1	99.10	3	100.40	98.60	-2	4,127	-0.05%
2018/08/15	1	99.70	1	100.50	100.00	0	4,059	0.00%
2018/08/14	1	103.00	0	0.00	102.50	1	4,027	0.02%
2018/08/13	1	102.00	4	102.75	101.50	-3	4,045	-0.07%
2018/08/09	0	0.00	0.1	104.00	103.50	-0.1	4,011	0.00%
2018/08/08	1	104.00	0	0.00	104.00	1	4,009	0.02%
2018/08/07	1	111.00	1	111.50	111.50	0	3,939	0.00%
2018/08/06	1.1	111.50	1	112.00	111.50	0.1	3,881	0.00%
2018/08/02	0	0.00	1	107.50	108.00	-1	3,710	-0.03%
2018/07/31	3	105.50	3	106.50	108.00	0	3,742	0.00%
2018/07/30	0	0.00	5	105.70	107.00	-5	3,707	-0.13%
2018/07/27	21	98.07	45	98.15	104.50	-24	3,620	-0.66%
2018/07/26	1	99.80	0	100.00	99.80	1	3,369	0.03%
2018/07/25	26	103.04	0	0.00	103.00	26	3,354	0.78%
2018/07/24	0	0.00	1	102.00	102.50	-1	3,436	-0.03%
2018/07/20	0	0.00	7	106.93	105.50	-7	3,569	-0.20%
2018/07/19	1	104.00	5	105.00	106.00	-4	3,573	-0.11%
2018/07/18	0.1	105.50	0	0.00	105.50	0.1	3,636	0.00%
2018/07/17	3	103.00	1	102.50	103.00	2	3,532	0.06%
2018/07/16	2	104.25	1	104.50	104.00	1	3,504	0.03%
2018/07/13	2	100.05	31.2	100.52	100.50	-29.2	3,327	-0.88%
2018/07/12	10	97.80	8	98.01	97.90	2	3,220	0.06%
2018/07/11	2	95.40	0	0.00	95.00	2	3,156	0.06%
2018/06/20	1	92.80	2	93.90	92.60	-1	3,867	-0.03%
2018/06/19	2	95.00	0	0.00	95.00	2	3,868	0.05%
2018/06/13	0	0.00	1	95.50	95.20	-1	3,737	-0.03%
2018/06/07	0.2	92.10	1	91.50	92.10	-0.8	3,687	-0.02%
2018/06/06	1	91.00	1	90.40	91.00	0	3,680	0.00%
2018/06/05	2	90.85	1	91.50	89.60	1	3,671	0.03%
2018/06/04	1	90.50	1	89.30	90.50	0	3,683	0.00%
2018/05/31	2	86.60	0	0.00	86.80	2	3,672	0.05%
2018/05/28	0	0.00	1	88.30	87.70	-1	3,665	-0.03%
2018/05/22	14	89.63	14	87.70	88.30	0	3,767	0.00%
2018/05/21	0	0.00	6	87.83	88.20	-6	3,778	-0.16%
2018/05/18	1	85.40	2	85.95	85.60	-1	3,778	-0.03%
2018/05/17	1	85.30	0	0.00	85.20	1	3,842	0.03%
2018/05/16	6	84.58	0	0.00	83.00	6	3,843	0.16%
2018/05/09	2	85.00	1	85.80	85.00	1	4,076	0.02%
2018/05/08	0	0.00	1	85.80	86.00	-1	4,233	-0.02%
2018/05/07	1	81.50	0	0.00	83.00	1	4,280	0.02%
2018/04/30	1	77.60	0	0.00	78.10	1	4,380	0.02%
2018/04/27	2	78.00	1	79.30	79.40	1	4,302	0.02%
2018/04/26	3	84.53	0	0.00	84.60	3	4,171	0.07%
2018/04/25	0	0.00	4	87.18	88.20	-4	4,111	-0.10%
2018/04/24	1	88.30	0	0.00	88.10	1	4,094	0.02%
2018/04/23	0.1	94.00	0	0.00	93.50	0.1	3,990	0.00%
2018/04/16	1	97.10	0	0.00	97.30	1	4,108	0.02%
2018/04/12	20	96.90	20	97.63	99.20	0	4,166	0.00%
2018/04/10	10	95.20	0	0.00	94.50	10	4,098	0.24%
2018/04/02	0.1	98.70	0	0.00	98.00	0.1	3,975	0.00%
2018/03/31	21	99.19	0	0.00	99.20	21	4,008	0.52%
2018/03/30	1	99.00	0	0.00	100.00	1	4,044	0.02%
2018/03/29	5	99.50	4	99.40	99.90	1	4,193	0.02%
2018/03/28	2	101.00	0	0.00	100.00	2	4,166	0.05%
2018/03/21	1	109.00	0	0.00	109.00	1	4,095	0.02%
2018/03/16	0	0.00	1	110.00	109.00	-1	4,182	-0.02%
2018/02/23	4	114.13	0	0.00	113.50	4	5,292	0.08%
2018/02/21	0	0.00	2	111.00	111.50	-2	5,485	-0.04%
2018/02/12	2	109.00	0	0.00	108.00	2	5,486	0.04%
2018/02/09	2	110.75	1	110.00	110.50	1	5,481	0.02%
2018/01/31	1	113.00	0	0.00	111.00	1	5,403	0.02%
2018/01/30	3	116.17	3	115.83	115.50	0	5,251	0.00%
2018/01/25	1	117.00	1	115.00	116.00	0	5,248	0.00%
2018/01/24	0	0.00	0.1	115.50	115.50	-0.1	5,299	0.00%
2018/01/23	1	114.00	2	114.50	113.00	-1	5,328	-0.02%
2018/01/22	1	113.00	0	0.00	113.00	1	5,439	0.02%
2018/01/18	0	0.00	1	111.50	110.50	-1	5,943	-0.02%
2018/01/12	0	0.00	1	109.50	108.00	-1	6,042	-0.02%
2018/01/05	1	107.00	0	0.00	107.50	1	6,017	0.02%
2018/01/04	0	0.00	2	109.00	107.50	-2	6,019	-0.03%
2018/01/02	0.1	111.00	1	107.50	111.00	-0.9	6,081	-0.01%