台郡 (6269)-元大-新盛券商分點個股進出

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
87.5
漲跌
▲1.7
漲幅
+1.98%
成交量
6,641張
產業
上市電子零組件類股
1045人加入追蹤

立即追蹤
本地時間:13:35(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－元大-新盛券商分點個股進出

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

元大-新盛券商分點個股進出
元大-新盛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
2024/05/31	2.7	87.62	3	87.00	87.50	-0.4	3,820	-0.01%
2024/05/30	75.2	88.49	0	0.00	85.80	75.2	3,740	2.01%
2024/05/29	5	97.90	15	97.30	97.30	-10	3,459	-0.29%
2024/05/28	1	98.40	0	0.00	98.10	1	3,368	0.03%
2024/05/27	1	98.20	1.1	99.51	98.70	-0.1	3,332	0.00%
2024/05/24	2	99.95	0	0.00	99.50	2	3,276	0.06%
2024/05/23	0	0.00	0.5	98.18	98.80	-0.5	3,204	-0.01%
2024/05/21	2	97.95	0	0.00	97.60	2	3,154	0.06%
2024/05/16	5	99.50	9	99.41	99.50	-4	3,005	-0.13%
2024/05/13	0	99.80	1.2	100.50	101.00	-1.2	2,907	-0.04%
2024/05/10	0	0.00	27	99.50	100.50	-27	2,838	-0.95%
2024/05/09	0	0.00	6.3	100.32	100.00	-6.3	2,742	-0.23%
2024/05/08	6	99.57	0	0.00	98.90	6	2,667	0.22%
2024/05/07	3	98.83	9	99.10	99.20	-6	2,552	-0.24%
2024/05/06	4	98.15	4	96.90	96.90	0	2,375	0.00%
2024/05/03	10.3	96.83	12	97.23	97.20	-1.8	2,239	-0.08%
2024/05/02	26.1	94.74	2	93.95	94.70	24.1	2,035	1.18%
2024/04/30	4	90.68	21	90.68	91.40	-17	1,911	-0.89%
2024/04/29	4	95.35	4	94.80	94.70	0	1,811	0.00%
2024/04/25	0	0.00	2	92.50	92.50	-2	1,697	-0.12%
2024/04/18	0	0.00	1	93.00	92.90	-1	1,606	-0.06%
2024/04/17	1	92.60	7	92.60	92.90	-6	1,581	-0.38%
2024/04/16	1	91.80	0	0.00	91.10	1	1,550	0.06%
2024/04/12	0	0.00	2	92.60	92.60	-2	1,475	-0.14%
2024/04/11	3	92.53	1	92.40	92.80	2	1,466	0.14%
2024/04/10	0	0.00	7.3	92.94	92.10	-7.3	1,470	-0.50%
2024/04/09	0.1	91.90	0	0.00	92.20	0.1	1,445	0.01%
2024/04/03	0	0.00	1	91.30	91.00	-1	1,413	-0.07%
2024/04/02	6	92.00	0	0.00	92.00	6	1,407	0.43%
2024/03/29	3	91.23	0	0.00	91.20	3	1,412	0.21%
2024/03/28	0.5	91.58	3.2	92.35	91.70	-2.8	1,418	-0.19%
2024/03/27	0.1	90.40	4	90.75	90.60	-3.9	1,422	-0.27%
2024/03/25	1	90.20	0	0.00	90.50	1	1,465	0.07%
2024/03/22	6	91.42	0	0.00	91.20	6	1,525	0.39%
2024/03/21	3.4	91.42	3	92.50	91.50	0.4	1,523	0.03%
2024/03/20	2	91.15	3	91.67	91.20	-1	1,494	-0.07%
2024/03/19	0	0.00	2	89.90	89.90	-2	1,426	-0.14%
2024/03/15	1	89.10	0	0.00	88.90	1	1,389	0.07%
2024/03/14	2	89.05	4	88.83	89.00	-2	1,363	-0.15%
2024/03/12	0	88.30	2	88.30	88.30	-2	1,334	-0.15%
2024/03/08	2	85.60	7.1	86.20	85.70	-5.1	1,324	-0.38%
2024/03/07	1	86.50	3	86.57	86.40	-2	1,302	-0.15%
2024/03/05	0.8	88.00	7	87.83	88.20	-6.2	1,289	-0.48%
2024/02/29	1	86.40	0	0.00	86.40	1	1,280	0.08%
2024/02/23	3	88.17	1	88.00	87.80	2	1,267	0.16%
2024/02/22	1	87.70	4	87.55	87.50	-3	1,253	-0.24%
2024/02/16	3	84.10	0	0.00	84.80	3	1,206	0.25%
2024/02/15	1	84.40	3	84.40	84.60	-2	1,175	-0.17%
2024/02/05	5	84.60	1	84.40	84.30	4	1,172	0.34%
2024/01/31	1	85.20	0	0.00	85.40	1	1,182	0.08%
2024/01/29	1	85.20	0	0.00	86.00	1	1,194	0.08%
2024/01/23	0	0.00	2	85.00	85.10	-2	1,243	-0.16%
2024/01/19	2	84.75	1	84.80	84.80	1	1,250	0.08%
2024/01/17	0.1	86.80	0	0.00	86.00	0.1	1,236	0.01%
2024/01/09	1	87.50	0	0.00	87.40	1	1,340	0.07%
2024/01/08	1	87.00	0	0.00	87.10	1	1,340	0.07%
2024/01/04	0.3	87.10	0	0.00	86.70	0.3	1,350	0.02%
2024/01/02	0	0.00	2	88.15	88.20	-2	1,343	-0.15%
2023/12/20	3	89.27	0	0.00	89.50	3	1,216	0.25%
2023/12/19	0	0.00	1	90.30	89.00	-1	1,172	-0.09%
2023/12/18	1	88.30	0	0.00	88.10	1	1,093	0.09%
2023/12/08	0	0.00	5	86.40	86.40	-5	1,070	-0.47%
2023/12/07	0	0.00	1	87.10	87.00	-1	1,061	-0.09%
2023/12/04	2	88.50	0	88.70	88.60	2	1,078	0.19%
2023/11/24	3	88.30	1	87.80	87.90	2	1,063	0.19%
2023/11/17	1	87.30	0	0.00	87.00	1	990	0.10%
2023/11/15	0	0.00	1	86.80	86.70	-1	983	-0.10%
2023/11/09	1	85.10	0	0.00	85.30	1	982	0.10%
2023/11/03	0	0.00	1	84.60	84.50	-1	1,055	-0.09%
2023/11/01	2	82.60	1	83.10	83.00	1	1,066	0.09%
2023/10/31	1	84.20	0	0.00	83.50	1	1,060	0.09%
2023/10/27	1	84.80	1	84.70	84.90	0	1,090	0.00%
2023/10/23	10	84.70	0	0.00	85.30	10	1,583	0.63%
2023/10/20	12	86.33	0	0.00	86.00	12	1,596	0.75%
2023/10/19	7	88.29	7	88.54	87.80	0	1,627	0.00%
2023/10/18	10	86.30	2	85.80	85.60	8	1,591	0.50%
2023/10/17	1	87.50	0	0.00	87.30	1	1,587	0.06%
2023/10/16	3	88.20	0	0.00	88.40	3	1,613	0.19%
2023/10/12	3	88.60	1	88.70	88.70	2	1,630	0.12%
2023/10/11	0	0.00	2	88.25	88.20	-2	1,625	-0.12%
2023/10/04	1	87.30	0	0.00	87.30	1	1,645	0.06%
2023/10/03	1	88.50	0	0.00	88.20	1	1,650	0.06%
2023/09/28	2	88.30	0	0.00	88.00	2	1,662	0.12%
2023/09/25	1	88.70	0	0.00	88.90	1	1,713	0.06%
2023/09/21	1	87.50	0	0.00	87.70	1	1,732	0.06%
2023/09/11	5	88.26	1	88.40	88.10	4	1,797	0.22%
2023/09/06	4	92.20	0	0.00	92.40	4	1,824	0.22%
2023/09/01	5	91.20	0	0.00	91.20	5	1,866	0.27%
2023/08/31	4	91.00	0	0.00	90.90	4	1,871	0.21%
2023/08/29	1	88.60	0	0.00	89.20	1	1,885	0.05%
2023/08/28	0	0.00	2	88.60	89.10	-2	1,922	-0.10%
2023/08/25	0	0.00	2	89.00	88.80	-2	1,978	-0.10%
2023/08/23	0	0.00	2	89.85	90.00	-2	2,023	-0.10%
2023/08/21	2	88.40	0	0.00	88.10	2	2,072	0.10%
2023/08/18	0	0.00	2	89.10	89.50	-2	2,068	-0.10%
2023/08/15	1	87.70	1	88.30	88.10	0	2,084	0.00%
2023/08/11	1	89.10	0	0.00	88.50	1	2,081	0.05%
2023/08/10	2	89.90	0	0.00	90.10	2	2,064	0.10%
2023/08/02	0	0.00	0.2	93.30	93.00	-0.2	2,010	-0.01%
2023/08/01	2	93.90	3	93.77	93.50	-1	2,011	-0.05%
2023/07/31	9	94.51	0	0.00	92.90	9	1,999	0.45%
2023/07/28	7	97.30	19	97.23	98.10	-12	1,816	-0.66%
2023/07/25	1	93.40	0	0.00	93.40	1	1,650	0.06%
2023/07/24	1	93.60	2	94.10	93.40	-1	1,665	-0.06%
2023/07/21	2	94.00	0	0.00	94.20	2	1,642	0.12%
2023/07/20	1	94.00	0	0.00	94.20	1	1,712	0.06%
2023/07/19	1	93.80	2	93.60	93.20	-1	1,748	-0.06%
2023/07/18	2	93.25	0	0.00	93.20	2	1,750	0.11%
2023/07/17	1	93.00	0	0.00	93.00	1	1,756	0.06%
2023/07/12	0	0.00	6	92.20	92.70	-6	1,848	-0.32%
2023/07/10	1	92.00	0	0.00	91.80	1	1,835	0.05%
2023/07/03	0	0.00	1	93.10	93.10	-1	1,811	-0.06%
2023/06/30	2	92.80	0	0.00	92.60	2	1,823	0.11%
2023/06/29	1	91.90	0	0.00	91.80	1	1,818	0.06%
2023/06/26	0	0.00	5	91.70	91.90	-5	1,796	-0.28%
2023/06/19	2	92.40	1	92.30	92.20	1	1,781	0.06%
2023/06/15	3	92.70	2	92.70	92.60	1	1,758	0.06%
2023/06/14	3	93.73	6	93.27	93.20	-3	1,729	-0.17%
2023/06/13	4	94.33	0	0.00	94.20	4	1,719	0.23%
2023/06/12	1	94.80	1	94.80	94.70	0	1,706	0.00%
2023/06/09	5	93.98	1	93.90	94.00	4	1,715	0.23%
2023/06/07	2	94.15	2	94.10	94.30	0	1,684	0.00%
2023/06/06	2	94.55	2	94.45	94.50	0	1,693	0.00%
2023/06/05	2	94.60	0	0.00	94.70	2	1,717	0.12%
2023/06/02	6	94.53	1	94.50	94.60	5	1,724	0.29%
2023/06/01	7	94.21	3	94.60	94.80	4	1,714	0.23%
2023/05/31	5	99.40	3	99.47	98.70	2	1,688	0.12%
2023/05/30	1	98.60	10	99.10	99.20	-9	1,644	-0.55%
2023/05/29	0	0.00	1	99.10	99.00	-1	1,654	-0.06%
2023/05/26	2	98.00	0	0.00	98.00	2	1,647	0.12%
2023/05/25	5	96.86	6	97.35	97.40	-1	1,630	-0.06%
2023/05/24	1	96.20	0	0.00	96.40	1	1,625	0.06%
2023/05/18	0	0.00	1	95.60	95.90	-1	1,637	-0.06%
2023/05/17	1	95.20	1	95.70	94.80	0	1,638	0.00%
2023/05/16	1	95.10	2	95.05	95.00	-1	1,653	-0.06%
2023/05/15	1	94.10	0	0.00	94.30	1	1,670	0.06%
2023/05/11	2	95.00	1	94.80	94.80	1	1,714	0.06%
2023/05/10	0	0.00	1	95.60	95.70	-1	1,721	-0.06%
2023/05/09	1	95.80	0	0.00	95.20	1	1,724	0.06%
2023/05/08	0	0.00	2	94.45	95.20	-2	1,723	-0.12%
2023/05/04	1	93.00	0	0.00	92.70	1	1,692	0.06%
2023/05/02	7	93.21	0	0.00	93.30	7	1,687	0.41%
2023/04/28	5	93.70	18	93.36	94.50	-13	1,663	-0.78%
2023/04/27	2	97.30	0	0.00	96.90	2	1,567	0.13%
2023/04/26	4	95.68	0	0.00	96.30	4	1,525	0.26%
2023/04/25	8	97.21	0	0.00	95.20	8	1,501	0.53%
2023/04/24	5	100.40	1	101.00	98.90	4	1,417	0.28%
2023/04/21	2	100.00	5.2	100.13	98.90	-3.2	1,365	-0.23%
2023/04/20	3	99.03	1	99.60	98.50	2	1,335	0.15%
2023/04/19	10	100.30	0	0.00	100.00	10	1,328	0.75%
2023/04/18	5.2	101.02	2.1	100.55	100.50	3.1	1,295	0.24%
2023/04/06	1	98.40	0	0.00	98.30	1	1,184	0.08%
2023/03/31	1	99.50	0	0.00	99.00	1	1,168	0.09%
2023/03/27	0	0.00	5	98.60	99.10	-5	1,155	-0.43%
2023/03/24	1	98.90	0	0.00	99.00	1	1,166	0.09%
2023/03/22	0	0.00	1	97.10	97.10	-1	1,171	-0.09%
2023/03/20	7	95.57	0	95.79	95.40	7	1,193	0.58%
2023/03/17	0	0.00	0	95.90	95.40	0	1,228	0.00%
2023/03/16	2	94.80	0	0.00	94.80	2	1,255	0.16%
2023/03/15	2.4	96.13	1	96.50	95.60	1.4	1,308	0.11%
2023/03/14	6.1	95.97	0	0.00	95.60	6.1	1,360	0.45%
2023/03/13	0.2	97.60	5	96.76	97.60	-4.8	1,370	-0.35%
2023/03/10	0.2	98.00	0	0.00	97.60	0.2	1,389	0.01%
2023/03/09	1.1	98.86	0	0.00	98.50	1.1	1,422	0.08%
2023/02/23	1	98.00	0	0.00	98.00	1	1,453	0.07%
2023/02/22	6	98.08	1	98.10	98.00	5	1,476	0.34%
2023/02/21	1	99.00	0	0.00	99.10	1	1,512	0.07%
2023/02/17	0	0.00	1	98.00	98.60	-1	1,612	-0.06%
2023/02/16	2	98.25	0	0.00	98.30	2	1,649	0.12%
2023/02/13	1	96.80	0	0.00	97.60	1	1,716	0.06%
2023/02/10	3.1	99.92	0	0.00	99.10	3.1	1,715	0.18%
2023/02/08	0	0.00	1	103.50	103.00	-1	1,753	-0.06%
2023/02/03	0	0.00	2	103.50	104.00	-2	2,001	-0.10%
2023/02/02	0	0.00	14	103.43	103.50	-14	2,007	-0.70%
2023/01/17	4	99.13	4	99.05	99.10	0	1,962	0.00%
2023/01/13	0	0.00	2	99.80	99.50	-2	1,963	-0.10%
2023/01/11	1	99.80	0	0.00	99.70	1	1,964	0.05%
2023/01/10	0	0.00	3	101.50	101.50	-3	1,955	-0.15%
2023/01/09	1	99.40	4	98.93	100.50	-3	1,947	-0.15%
2023/01/06	0	0.00	4	96.05	96.50	-4	1,931	-0.21%
2023/01/05	5	96.32	4	96.30	96.20	1	1,933	0.05%
2023/01/04	5	97.68	0	0.00	96.70	5	1,932	0.26%
2023/01/03	1	97.10	0	0.00	98.40	1	1,929	0.05%
2022/12/29	0	0.00	0.1	97.60	97.90	-0.1	1,952	0.00%
2022/12/28	1	98.02	0	0.00	98.20	1	1,961	0.05%
2022/12/26	0	0.00	2	100.00	99.50	-2	1,981	-0.10%
2022/12/23	3	99.04	1	99.00	99.20	2	1,997	0.10%
2022/12/22	1	100.50	1	100.00	100.00	0	2,007	0.00%
2022/12/21	1	100.00	0	0.00	100.00	1	2,009	0.05%
2022/12/16	1	101.50	1	102.50	101.00	0	2,005	0.00%
2022/12/13	4	100.00	0	0.00	100.50	4	1,999	0.20%
2022/12/09	2	100.76	6	102.33	101.00	-4	2,001	-0.20%
2022/12/07	5	109.10	3	107.00	103.50	2	1,958	0.10%
2022/12/06	1	111.50	18	112.03	112.00	-17	1,903	-0.89%
2022/12/05	0	0.00	2	111.00	111.50	-2	1,855	-0.11%
2022/11/28	0	0.00	1	106.50	107.00	-1	1,758	-0.06%
2022/11/23	0	0.00	3	109.17	109.50	-3	1,703	-0.18%
2022/11/15	0	0.00	0	104.00	106.50	0	1,488	0.00%
2022/11/14	0	0.00	1	104.00	104.50	-1	1,442	-0.07%
2022/11/11	0	0.00	0.1	102.00	102.50	-0.1	1,408	-0.01%
2022/11/10	0	0.00	5	102.90	103.00	-5	1,356	-0.37%
2022/11/09	0	0.00	1	101.00	101.00	-1	1,318	-0.08%
2022/11/08	3	98.80	4	100.13	100.50	-1	1,289	-0.08%
2022/11/03	0	0.00	6.1	99.10	99.80	-6.1	1,195	-0.51%
2022/11/02	0.1	98.20	5	99.80	98.40	-5	1,163	-0.43%
2022/11/01	2	96.20	4	97.30	97.00	-2	1,074	-0.19%
2022/10/21	1	88.70	1	88.10	87.90	0	1,119	0.00%
2022/10/19	0	0.00	1	91.60	90.40	-1	1,118	-0.09%
2022/10/18	0	0.00	5	89.90	90.50	-5	1,118	-0.45%
2022/10/07	3	91.60	0	0.00	91.70	3	1,219	0.25%
2022/10/06	2	92.10	0	0.00	92.00	2	1,231	0.16%
2022/10/05	0	0.00	0.1	89.68	89.50	-0.1	1,226	-0.01%
2022/10/04	0.1	87.00	5	86.70	87.50	-4.9	1,234	-0.40%
2022/10/03	6	84.18	0	0.00	84.30	6	1,227	0.49%
2022/09/30	0	86.60	0	0.00	86.90	0	1,236	0.00%
2022/09/29	0.2	87.41	0	0.00	87.50	0.2	1,241	0.02%
2022/09/27	1	91.40	1	91.80	92.50	0	1,292	0.00%
2022/09/20	0	0.00	1	96.00	96.40	-1	1,347	-0.07%
2022/09/16	17	94.84	0	0.00	95.00	17	1,331	1.28%
2022/09/15	8	96.41	0	0.00	96.50	8	1,306	0.61%
2022/09/14	2	96.00	1	96.00	96.60	1	1,301	0.08%
2022/09/13	2	95.45	2	96.40	96.10	0	1,291	0.00%
2022/09/12	5	95.06	0	0.00	95.00	5	1,282	0.39%
2022/09/08	8	95.66	7	95.10	95.30	1	1,279	0.08%
2022/09/07	1	94.40	3	94.67	95.10	-2	1,261	-0.16%
2022/08/12	0.7	94.99	0	0.00	95.30	0.7	1,506	0.05%
2022/08/11	1	94.70	1	95.40	95.40	0	1,502	0.00%
2022/08/09	2	94.90	5	94.40	94.50	-3	1,504	-0.20%
2022/08/03	1	93.20	1	92.70	93.30	0	1,497	0.00%
2022/08/01	1	91.40	0	0.00	91.90	1	1,460	0.07%
2022/07/29	0	0.00	1	90.10	90.60	-1	1,430	-0.07%
2022/07/26	0	0.00	1	86.00	85.80	-1	1,412	-0.07%
2022/07/25	1	87.40	0	0.00	86.90	1	1,421	0.07%
2022/07/22	1	87.90	1	86.10	86.60	0	1,436	0.00%
2022/07/21	1	85.70	1	87.70	87.90	0	1,492	0.00%
2022/07/20	1.1	84.14	1	85.20	85.40	0.1	1,506	0.00%
2022/07/18	2	82.20	0	0.00	82.90	2	1,540	0.13%
2022/07/14	0	0.00	0	81.00	81.40	0	1,593	0.00%
2022/07/13	4.1	80.40	0	0.00	80.80	4.1	1,593	0.25%
2022/07/11	1	79.00	0	0.00	79.10	1	1,581	0.06%
2022/07/06	0	77.30	0	77.20	76.60	0	1,557	0.00%
2022/07/05	0	76.80	0	0.00	77.30	0	1,585	0.00%
2022/06/24	1	89.40	1	89.30	89.20	0	1,664	0.00%
2022/06/22	1	89.90	0	0.00	90.10	1	1,726	0.06%
2022/06/16	0	0.00	1	92.30	91.70	-1	1,851	-0.05%
2022/06/15	0	0.00	4	93.20	93.00	-4	1,901	-0.21%
2022/06/13	1	93.70	1	93.00	92.70	0	1,991	0.00%
2022/06/06	1	96.10	0	0.00	95.30	1	2,007	0.05%
2022/06/01	10.1	95.88	0	0.00	95.60	10.1	2,019	0.50%
2022/05/31	0	0.00	1	101.00	101.50	-1	1,990	-0.05%
2022/05/30	1	100.50	1	100.50	100.50	0	1,952	0.00%
2022/05/27	0.1	98.90	0	0.00	99.20	0.1	1,914	0.01%
2022/05/26	0	0.00	5	97.50	97.70	-5	1,886	-0.26%
2022/05/18	0	0.00	4	93.15	93.00	-4	1,923	-0.21%
2022/05/12	1	90.00	0	0.00	90.00	1	2,055	0.05%
2022/05/11	4	90.90	0	0.00	90.60	4	2,178	0.18%
2022/05/10	0	0.00	2	91.40	92.40	-2	2,352	-0.09%
2022/05/09	2	91.80	0	0.00	91.70	2	2,358	0.08%
2022/05/06	0	0.00	1	94.50	94.80	-1	2,357	-0.04%
2022/05/05	0	0.00	1	94.92	94.80	-1	2,366	-0.04%
2022/05/03	0	0.00	2	94.70	94.60	-2	2,379	-0.08%
2022/04/29	2	92.90	0	0.00	92.60	2	2,385	0.08%
2022/04/28	1	92.80	0	0.00	92.50	1	2,394	0.04%
2022/04/27	2	90.97	1	91.40	92.40	1	2,377	0.04%
2022/04/25	0	95.40	0	0.00	95.00	0	2,276	0.00%
2022/04/22	0	0.00	0	98.90	98.60	0	2,238	0.00%
2022/04/20	0	0.00	1.1	99.72	98.50	-1.1	2,209	-0.05%
2022/04/19	0	0.00	1	97.50	98.30	-1	2,186	-0.05%
2022/04/18	0	95.50	0	0.00	95.60	0	2,183	0.00%
2022/04/15	0	96.20	0	0.00	96.00	0	2,186	0.00%
2022/04/11	2	97.49	1	95.80	96.00	1	2,327	0.04%
2022/04/08	1	98.00	0	0.00	98.50	1	2,297	0.04%
2022/04/07	1	98.70	0	0.00	97.90	1	2,264	0.04%
2022/04/06	1	98.61	1.2	99.58	100.50	-0.2	2,216	-0.01%
2022/03/31	2	101.00	2	101.50	101.50	0	2,165	0.00%
2022/03/28	0	0.00	1	100.00	101.00	-1	2,132	-0.05%
2022/03/24	0	0.00	2	102.25	102.50	-2	2,098	-0.10%
2022/03/23	1	101.50	3	102.83	102.50	-2	2,099	-0.10%
2022/03/22	0	0.00	1	101.00	102.50	-1	2,065	-0.05%
2022/03/21	0.2	102.00	0	0.00	101.50	0.2	2,038	0.01%
2022/03/18	0	98.20	4.6	98.59	98.50	-4.6	1,995	-0.23%
2022/03/17	4	97.15	1	97.90	97.60	3	1,949	0.15%
2022/03/16	0	0.00	1	95.60	95.80	-1	1,902	-0.05%
2022/03/11	0	0.00	1	94.90	94.50	-1	1,946	-0.05%
2022/03/10	0	0.00	1	94.60	94.40	-1	1,975	-0.05%
2022/03/09	1	94.20	0	0.00	93.40	1	1,991	0.05%
2022/03/07	1	94.50	20	94.60	94.60	-19	2,068	-0.92%
2022/03/04	2	95.20	0	0.00	96.00	2	2,096	0.10%
2022/03/01	0	0.00	4	95.20	96.50	-4	2,213	-0.18%
2022/02/25	1	94.00	0	0.00	94.50	1	2,259	0.04%
2022/02/24	3	94.87	0	0.00	94.50	3	2,261	0.13%
2022/02/22	0	0.00	1	96.00	96.00	-1	2,269	-0.04%
2022/02/21	0	0.00	0.1	95.20	96.00	-0.1	2,277	0.00%
2022/02/18	3	95.20	0	0.00	95.10	3	2,294	0.13%
2022/02/17	17	95.74	0	0.00	95.70	17	2,315	0.74%
2022/02/16	0	95.80	0	0.00	96.00	0	2,401	0.00%
2022/02/14	1	95.10	0	0.00	94.50	1	2,354	0.04%
2022/02/11	6	95.83	2	97.00	97.00	4	2,334	0.17%
2022/02/10	15	97.93	7	98.60	99.00	8	2,246	0.36%
2022/01/25	1	96.40	0	0.00	96.30	1	2,246	0.04%
2022/01/24	1	97.20	1	95.90	97.30	0	2,270	0.00%
2022/01/21	1	99.00	0	0.00	98.50	1	2,329	0.04%
2022/01/17	0	0.00	0.1	100.50	100.50	-0.1	2,614	0.00%
2022/01/11	0	0.00	3	100.83	100.50	-3	2,728	-0.11%
2022/01/07	1	102.00	2.2	102.23	102.50	-1.2	2,784	-0.04%
2022/01/06	0	0.00	1.4	106.71	104.50	-1.4	2,770	-0.05%
2022/01/04	1	104.50	1	104.00	104.00	0	2,764	0.00%
2022/01/03	0	0.00	1.4	104.54	104.50	-1.4	2,776	-0.05%
2021/12/30	0.4	104.75	1	105.00	104.50	-0.6	2,795	-0.02%
2021/12/29	0.3	103.90	0	0.00	104.00	0.3	2,812	0.01%
2021/12/28	0.2	104.00	0	0.00	104.00	0.2	2,861	0.01%
2021/12/27	0	0.00	1	104.00	104.00	-1	2,888	-0.03%
2021/12/24	0	0.00	1	104.50	104.00	-1	2,959	-0.03%
2021/12/23	0	0.00	1	104.00	104.50	-1	2,973	-0.03%
2021/12/21	1	104.00	6.3	104.48	104.50	-5.3	3,129	-0.17%
2021/12/20	0.1	103.00	0.2	104.00	103.50	-0.1	3,149	0.00%
2021/12/17	0	0.00	0.1	102.00	103.00	-0.1	3,146	0.00%
2021/12/16	0.4	102.50	0	0.00	102.50	0.4	3,152	0.01%
2021/12/14	1	101.00	0	0.00	100.50	1	3,217	0.03%
2021/12/13	3	103.33	1	103.50	102.50	2	3,224	0.06%
2021/12/10	1	104.00	0	0.00	103.50	1	3,268	0.03%
2021/12/08	1	104.50	1	105.50	104.00	0	3,333	0.00%
2021/12/03	1	103.50	0	0.00	104.00	1	3,376	0.03%
2021/12/01	1	104.50	0	0.00	104.50	1	3,410	0.03%
2021/11/30	0	0.00	1	102.50	103.00	-1	3,415	-0.03%
2021/11/26	1	103.00	0	0.00	102.50	1	3,409	0.03%
2021/11/25	1	104.00	0.5	103.60	103.50	0.5	3,369	0.01%
2021/11/24	0.5	101.50	1	103.00	104.00	-0.5	3,356	-0.01%
2021/11/23	0	100.50	0	0.00	100.50	0	3,352	0.00%
2021/11/19	0	0.00	4	100.50	100.00	-4	3,365	-0.12%
2021/11/18	0	0.00	1	101.50	101.50	-1	3,415	-0.03%
2021/11/17	0.1	101.50	0	0.00	101.00	0.1	3,422	0.00%
2021/11/16	0	0.00	3	100.50	101.00	-3	3,421	-0.09%
2021/11/15	0	0.00	2	101.00	101.50	-2	3,413	-0.06%
2021/11/12	2	97.55	0	0.00	97.90	2	3,351	0.06%
2021/11/10	1	96.80	0	0.00	97.00	1	3,418	0.03%
2021/11/09	6	98.13	0	0.00	97.70	6	3,444	0.17%
2021/11/08	5	99.08	0	0.00	99.70	5	3,424	0.15%
2021/11/05	0.1	97.00	1	97.90	98.00	-0.9	3,472	-0.03%
2021/11/04	1	97.70	3	97.30	97.70	-2	3,582	-0.06%
2021/11/03	1	94.40	0	0.00	94.90	1	3,540	0.03%
2021/11/02	1	95.10	0	0.00	94.10	1	3,546	0.03%
2021/11/01	3	96.47	0	0.00	96.30	3	3,563	0.08%
2021/10/29	1.1	98.16	0	0.00	96.10	1.1	3,606	0.03%
2021/10/28	4	98.15	2	100.40	97.70	2	3,689	0.05%
2021/10/27	0	0.00	2	95.20	95.70	-2	3,571	-0.06%
2021/10/26	1	94.10	12	94.92	94.10	-11	3,715	-0.30%
2021/10/22	1	93.20	1	93.10	92.90	0	3,868	0.00%
2021/10/21	3	93.73	1	93.10	93.00	2	3,911	0.05%
2021/10/20	2	94.45	1	95.40	93.20	1	3,923	0.03%
2021/10/19	1	95.30	0	0.00	95.00	1	3,922	0.03%
2021/10/18	2	95.05	1	96.90	94.00	1	3,959	0.03%
2021/10/15	1	94.50	3	94.97	95.80	-2	4,029	-0.05%
2021/10/14	1	92.40	1	93.00	92.50	0	4,076	0.00%
2021/10/13	3	94.27	22	93.34	92.70	-19	4,137	-0.46%
2021/10/08	2	98.65	3	98.87	98.50	-1	4,307	-0.02%
2021/10/07	1	97.50	1	97.80	98.50	0	4,400	0.00%
2021/10/06	1	96.00	1	99.20	96.00	0	4,477	0.00%
2021/10/05	0	0.00	1	95.70	99.10	-1	4,604	-0.02%
2021/10/04	1	97.30	24.2	97.41	97.30	-23.2	4,702	-0.49%
2021/10/01	2.1	97.81	20	97.70	97.70	-17.9	4,978	-0.36%
2021/09/30	0	0.00	1	101.50	102.50	-1	4,989	-0.02%
2021/09/29	1	101.00	3	100.60	100.50	-2	5,067	-0.04%
2021/09/28	18.2	101.04	24	101.10	102.00	-5.8	5,200	-0.11%
2021/09/27	5	107.40	1	107.50	106.00	4	5,210	0.08%
2021/09/24	21	109.24	2	108.50	109.00	19	5,303	0.36%
2021/09/23	21	108.00	1	108.00	108.00	20	5,464	0.37%
2021/09/22	1	105.00	0	0.00	106.50	1	5,840	0.02%
2021/09/17	2	107.50	2	107.75	107.50	0	6,081	0.00%
2021/09/16	1	109.00	1	108.00	107.50	0	6,445	0.00%
2021/09/15	1	106.50	1	106.00	106.00	0	6,685	0.00%
2021/09/14	1	107.50	0	0.00	107.00	1	6,990	0.01%
2021/09/10	2	109.50	0	0.00	109.00	2	6,992	0.03%
2021/09/09	1	109.50	0	0.00	111.50	1	7,005	0.01%
2021/09/08	6	111.67	10	111.50	111.00	-4	7,057	-0.06%
2021/09/07	10	114.50	0	0.00	115.00	10	7,077	0.14%
2021/09/06	2	114.75	1	113.50	113.50	1	7,092	0.01%
2021/09/03	3	116.50	6	115.75	118.00	-3	7,062	-0.04%
2021/09/02	10	120.50	2	120.50	118.00	8	7,100	0.11%
2021/09/01	3	117.67	3	118.33	119.50	0	7,081	0.00%
2021/08/30	1	115.00	2	115.00	115.50	-1	7,047	-0.01%
2021/08/27	8	117.25	0	0.00	116.00	8	7,033	0.11%
2021/08/26	0	0.00	1	119.00	119.50	-1	6,986	-0.01%
2021/08/25	1	121.00	0	0.00	121.50	1	6,990	0.01%
2021/08/24	0	0.00	2	120.00	119.00	-2	6,991	-0.03%
2021/08/23	0	0.00	0.2	118.00	117.50	-0.2	6,967	0.00%
2021/08/20	1	115.00	0	0.00	114.00	1	6,961	0.01%
2021/08/19	1	116.00	3	118.00	116.00	-2	6,951	-0.03%
2021/08/18	3.1	115.73	0	0.00	118.00	3.1	6,927	0.04%
2021/08/17	3	114.67	0	0.00	114.50	3	6,898	0.04%
2021/08/16	2	114.50	30	114.00	116.00	-28	6,889	-0.41%
2021/08/13	10.1	120.00	20	118.50	118.50	-9.9	6,828	-0.14%
2021/08/12	20	123.50	0	0.00	123.00	20	6,790	0.29%
2021/08/11	2	120.50	3	121.17	120.50	-1	6,774	-0.01%
2021/08/10	10.1	121.17	24	121.23	122.50	-13.9	6,703	-0.21%
2021/08/09	35	126.27	2	127.00	125.50	33	6,649	0.50%
2021/08/06	2	126.00	21	125.29	126.50	-19	6,674	-0.28%
2021/08/05	1.1	126.05	3	126.83	126.50	-1.9	6,688	-0.03%
2021/08/04	26.1	130.40	0	0.00	129.50	26.1	6,702	0.39%
2021/08/03	5	132.70	9	131.83	131.50	-4	6,691	-0.06%
2021/08/02	3	132.17	3	132.50	132.50	0	6,553	0.00%
2021/07/30	5	129.80	27	125.20	130.00	-22	6,511	-0.34%
2021/07/29	2	126.75	3	126.83	127.50	-1	6,396	-0.02%
2021/07/28	28	125.36	15	125.13	125.00	13	6,377	0.20%
2021/07/27	12	130.71	26.2	131.11	131.50	-14.2	6,314	-0.22%
2021/07/26	6	130.67	6	130.25	129.50	0	6,326	0.00%
2021/07/23	2	127.50	0	0.00	127.00	2	6,371	0.03%
2021/07/22	2	125.50	2	128.00	127.50	0	6,432	0.00%
2021/07/21	2	125.50	2	126.50	124.50	0	6,404	0.00%
2021/07/20	4	128.50	8	128.69	127.00	-4	6,354	-0.06%
2021/07/19	8	132.63	5	132.00	132.50	3	6,331	0.05%
2021/07/16	1	130.00	0	0.00	132.00	1	6,292	0.02%
2021/07/15	8	130.81	13	130.73	132.00	-5	6,280	-0.08%
2021/07/14	2	125.25	4	126.38	125.00	-2	6,312	-0.03%
2021/07/13	9.2	130.82	2	131.25	128.00	7.2	6,242	0.11%
2021/07/12	17	125.59	2	127.50	129.50	15	6,202	0.24%
2021/07/09	1.3	128.62	7	129.14	129.00	-5.7	6,076	-0.09%
2021/07/08	27.5	131.19	13	131.08	130.50	14.5	5,991	0.24%
2021/07/07	17	136.38	3	135.67	136.00	14	5,755	0.24%
2021/07/06	1.2	134.08	6	133.58	133.00	-4.8	5,706	-0.08%
2021/07/05	3.2	138.25	8	136.50	137.00	-4.8	5,653	-0.08%
2021/07/02	20	134.95	0	0.00	133.50	20	5,504	0.36%
2021/07/01	1.3	132.85	2	133.00	132.50	-0.7	5,407	-0.01%
2021/06/30	4.3	136.40	0	0.00	135.00	4.3	5,314	0.08%
2021/06/29	22	138.02	25.3	136.68	136.50	-3.3	5,180	-0.06%
2021/06/28	20.3	136.73	2	135.50	133.50	18.3	4,835	0.38%
2021/06/25	18	134.08	17	133.85	133.50	1	4,589	0.02%
2021/06/24	1	129.50	2	129.25	128.50	-1	4,192	-0.02%
2021/06/23	3	124.49	51	124.62	127.50	-48	3,932	-1.22%
2021/06/22	1	120.00	3	120.67	121.00	-2	3,604	-0.06%
2021/06/21	1	118.00	1	119.00	118.00	0	3,550	0.00%
2021/06/18	0	119.50	6	118.92	119.50	-6	3,532	-0.17%
2021/06/17	2	122.00	2.2	122.73	122.50	-0.2	3,481	-0.01%
2021/06/16	3	122.83	43	123.03	122.50	-40	3,431	-1.17%
2021/06/15	2	122.50	3.2	122.66	122.50	-1.2	3,377	-0.04%
2021/06/11	6	121.83	2.1	122.24	121.50	3.9	3,391	0.12%
2021/06/10	13.2	122.68	8	122.81	121.50	5.2	3,381	0.15%
2021/06/09	3.1	119.71	6	120.08	120.00	-2.9	3,300	-0.09%
2021/06/08	2	120.25	4	121.13	118.50	-2	3,302	-0.06%
2021/06/07	3	119.17	2	119.25	119.50	1	3,320	0.03%
2021/06/04	1	119.50	3	119.33	119.50	-2	3,332	-0.06%
2021/06/03	3	118.00	3	118.50	118.50	0	3,349	0.00%
2021/06/02	1	119.00	1	119.50	117.50	0	3,379	0.00%
2021/06/01	33	120.59	1	120.50	120.00	32	3,383	0.95%
2021/05/31	14	118.96	19	118.89	119.00	-5	3,393	-0.15%
2021/05/28	2	114.50	3	115.17	115.50	-1	3,385	-0.03%
2021/05/27	2	113.50	2	114.00	113.00	0	3,412	0.00%
2021/05/26	2	114.50	2	115.50	115.00	0	3,449	0.00%
2021/05/25	3	115.67	14	115.43	115.00	-11	3,498	-0.31%
2021/05/24	3	114.83	3.1	114.52	115.50	-0.1	3,560	0.00%
2021/05/21	2	113.50	3	114.00	113.00	-1	3,638	-0.03%
2021/05/20	7	114.00	2	114.75	113.00	5	3,799	0.13%
2021/05/19	3.1	114.68	5	115.60	116.00	-1.9	4,099	-0.05%
2021/05/18	3	114.50	3	115.17	115.00	0	4,193	0.00%
2021/05/14	6	113.58	10	114.35	114.00	-4	4,195	-0.10%
2021/05/13	1	108.50	10	109.75	112.00	-9	4,195	-0.21%
2021/05/12	5	111.80	3.4	112.36	110.50	1.7	4,159	0.04%
2021/05/11	2	116.00	1	117.00	115.00	1	4,078	0.02%
2021/05/10	2	116.25	0.2	116.17	117.00	1.9	4,046	0.05%
2021/05/07	2	116.00	3	116.83	117.00	-1	4,082	-0.02%
2021/05/06	13	115.04	9	115.28	114.50	4	4,076	0.10%
2021/05/04	6	112.58	4	113.50	112.50	2	4,101	0.05%
2021/05/03	11	115.87	4	115.50	114.50	7	4,089	0.17%
2021/04/29	13.1	118.81	6	119.08	119.00	7.1	4,126	0.17%
2021/04/28	9	122.83	2	122.50	122.00	7	4,171	0.17%
2021/04/27	4	125.63	0	0.00	124.50	4	4,160	0.10%
2021/04/23	3	125.67	0	125.50	126.00	3	4,159	0.07%
2021/04/22	0.1	124.00	19	124.26	124.50	-19	4,237	-0.45%
2021/04/21	2	124.50	1	124.50	124.00	1	4,350	0.02%
2021/04/20	39	127.77	11	126.87	126.50	28	4,376	0.64%
2021/04/19	1	121.50	2.1	122.01	124.50	-1.1	4,235	-0.03%
2021/04/16	6.1	119.02	14	119.86	121.50	-7.9	4,215	-0.19%
2021/04/14	12	116.83	0.1	119.00	117.50	12	4,233	0.28%
2021/04/13	17	120.26	0.2	120.50	119.50	16.8	4,303	0.39%
2021/04/12	2	122.75	1	123.00	122.50	1	4,269	0.02%
2021/04/09	6	124.25	3	124.00	124.00	3	4,281	0.07%
2021/04/08	2	125.50	12	126.00	125.50	-10	4,252	-0.24%
2021/04/07	4.1	125.25	2	126.50	126.50	2.1	4,240	0.05%
2021/04/06	20.1	124.50	4	124.63	125.50	16.1	4,272	0.38%
2021/04/01	1	125.50	1	125.00	125.00	0	4,251	0.00%
2021/03/31	1	126.00	6	126.83	125.50	-5	4,227	-0.12%
2021/03/30	3	125.67	1.1	126.00	125.50	2	4,220	0.05%
2021/03/29	5	124.80	2.1	124.52	124.50	3	4,211	0.07%
2021/03/26	3	123.50	2	123.75	123.50	1	4,232	0.02%
2021/03/25	11	123.50	6.1	123.92	123.00	4.9	4,245	0.12%
2021/03/24	2	124.50	2	124.75	124.50	0	4,268	0.00%
2021/03/23	13	125.42	0	0.00	124.50	13	4,284	0.30%
2021/03/19	1	125.00	2	125.00	125.00	-1	4,354	-0.02%
2021/03/18	1	126.00	2	126.00	126.00	-1	4,343	-0.02%
2021/03/17	4	125.75	1	125.00	124.50	3	4,382	0.07%
2021/03/16	0.1	124.50	5	124.60	124.00	-4.9	4,419	-0.11%
2021/03/15	1	124.00	1	124.00	124.00	0	4,451	0.00%
2021/03/12	2	123.50	0	0.00	123.00	2	4,533	0.04%
2021/03/11	4	123.75	2	123.75	124.00	2	4,598	0.04%
2021/03/10	3	121.83	1	123.00	121.00	2	4,601	0.04%
2021/03/09	3	121.50	2	122.25	121.00	1	4,624	0.02%
2021/03/08	4	122.88	2	124.25	122.50	2	4,631	0.04%
2021/03/05	1	123.50	0.1	122.00	124.00	0.9	4,683	0.02%
2021/03/04	1	123.00	0	0.00	124.00	1	4,795	0.02%
2021/03/02	3.8	124.22	0	0.00	123.50	3.8	4,801	0.08%
2021/02/26	3	125.67	0.1	127.00	126.00	2.9	4,784	0.06%
2021/02/25	2.1	129.94	6	128.25	128.00	-3.9	4,793	-0.08%
2021/02/24	25	128.20	0	0.00	127.50	25	4,761	0.53%
2021/02/23	2	127.00	3	127.67	128.00	-1	4,758	-0.02%
2021/02/22	5.2	129.13	2	129.50	129.50	3.2	4,736	0.07%
2021/02/19	7.8	131.74	4.1	129.94	132.00	3.7	4,661	0.08%
2021/02/18	7	123.36	7.2	124.99	125.00	-0.2	4,376	0.00%
2021/02/17	1	123.50	2	124.50	124.50	-1	4,305	-0.02%
2021/02/05	0	0.00	1.1	122.95	122.50	-1.1	4,265	-0.03%
2021/02/04	0	0.00	1.1	120.14	122.00	-1.1	4,261	-0.03%
2021/02/03	0	0.00	0.1	119.50	118.50	-0.1	4,241	0.00%
2021/02/01	1.1	116.18	2	118.50	117.50	-0.9	4,297	-0.02%
2021/01/29	1	120.50	3	120.00	119.00	-2	4,302	-0.05%
2021/01/28	1.1	121.91	1	122.00	121.50	0.1	4,275	0.00%
2021/01/26	0	0.00	0.1	125.00	121.50	-0.1	4,218	0.00%
2021/01/25	2	122.00	5.1	122.61	123.00	-3.1	4,182	-0.07%
2021/01/22	3	120.17	2.2	120.70	121.00	0.8	4,265	0.02%
2021/01/21	1	120.50	8	119.38	120.00	-7	4,169	-0.17%
2021/01/20	10.1	114.95	2	115.50	113.50	8.1	4,034	0.20%
2021/01/19	3.1	118.34	0	0.00	118.50	3.1	3,974	0.08%
2021/01/18	4.1	118.64	1	120.00	120.00	3.1	3,963	0.08%
2021/01/15	2.1	121.77	1	121.00	120.50	1.1	3,946	0.03%
2021/01/14	3.3	124.03	4	123.13	124.50	-0.7	3,861	-0.02%
2021/01/13	1	120.50	1	121.50	120.00	0	3,726	0.00%
2021/01/12	11.2	121.02	1.6	121.48	119.00	9.6	3,668	0.26%
2021/01/11	1	122.50	6	122.25	122.50	-5	3,699	-0.14%
2021/01/08	2	123.75	0	0.00	122.50	2	3,683	0.05%
2021/01/07	1.1	123.55	1	124.00	124.00	0.1	3,674	0.00%
2021/01/06	4.3	123.78	4	124.50	122.50	0.3	3,720	0.01%
2021/01/05	1.2	122.01	0	0.00	123.00	1.2	3,643	0.03%
2021/01/04	4.1	122.76	2	123.50	123.00	2.1	3,625	0.06%
2020/12/29	3	120.67	1	122.00	120.00	2	3,616	0.06%
2020/12/28	0.1	119.73	0	0.00	119.50	0.1	3,557	0.00%
2020/12/25	0.1	121.00	0	0.00	119.50	0.1	3,552	0.00%
2020/12/23	1	118.50	0	0.00	118.50	1	3,499	0.03%
2020/12/16	0	0.00	11	117.82	118.50	-11	3,480	-0.32%
2020/12/15	4	114.00	0	0.00	113.50	4	3,433	0.12%
2020/12/11	6	116.92	1	117.50	117.00	5	3,438	0.15%
2020/12/10	2	119.25	0	0.00	120.00	2	3,444	0.06%
2020/12/08	0	0.00	4	123.50	123.50	-4	3,373	-0.12%
2020/12/07	1	122.00	0	0.00	121.50	1	3,315	0.03%
2020/12/04	1	121.00	7	120.43	121.00	-6	3,264	-0.18%
2020/12/03	2	122.00	0	0.00	121.50	2	3,276	0.06%
2020/12/02	1	122.00	4	122.00	122.50	-3	3,257	-0.09%
2020/12/01	1	120.00	2	121.25	122.50	-1	3,256	-0.03%
2020/11/30	1	118.00	1	120.00	120.00	0	3,213	0.00%
2020/11/27	0.2	118.00	1	117.50	117.50	-0.8	3,131	-0.03%
2020/11/26	1	117.00	5	117.00	117.00	-4	3,129	-0.13%
2020/11/25	8	116.50	2	116.75	116.50	6	3,099	0.19%
2020/11/24	3	115.83	2	116.50	115.50	1	3,069	0.03%
2020/11/20	1	114.00	0	0.00	114.00	1	3,008	0.03%
2020/11/19	1	113.50	0	0.00	114.00	1	2,957	0.03%
2020/11/18	7	114.64	0	0.00	114.50	7	2,935	0.24%
2020/11/17	2	116.50	0	0.00	117.00	2	2,922	0.07%
2020/11/16	7	119.64	6	120.00	117.50	1	3,027	0.03%
2020/11/13	3	116.17	0	0.00	116.50	3	3,030	0.10%
2020/11/12	0	0.00	10	119.00	118.50	-10	3,035	-0.33%
2020/11/10	2	117.00	0	0.00	115.50	2	3,013	0.07%
2020/11/09	3	118.00	2	119.00	118.50	1	3,013	0.03%
2020/11/06	1	116.00	0	0.00	118.50	1	3,017	0.03%
2020/11/04	0	0.00	1	115.00	116.00	-1	3,123	-0.03%
2020/11/03	1	114.50	0	0.00	114.50	1	3,208	0.03%
2020/11/02	2	113.01	2	114.50	113.00	0	3,273	0.00%
2020/10/30	10.1	117.60	0	0.00	116.50	10.1	3,265	0.31%
2020/10/29	1.1	119.60	1	120.00	122.00	0.1	3,194	0.00%
2020/10/28	0	0.00	2	121.00	121.50	-2	3,267	-0.06%
2020/10/26	0	0.00	1	121.00	122.00	-1	3,675	-0.03%
2020/10/22	1	120.00	0	0.00	120.00	1	3,858	0.03%
2020/10/21	2	124.50	0	0.00	123.00	2	3,887	0.05%
2020/10/20	0	0.00	1	124.00	123.50	-1	3,965	-0.03%
2020/10/19	2	124.00	8	123.44	124.00	-6	4,081	-0.15%
2020/10/15	7	119.21	2	119.25	119.50	5	4,142	0.12%
2020/10/14	4	120.88	1	121.00	120.50	3	4,151	0.07%
2020/10/12	1	124.50	0	0.00	122.00	1	4,147	0.02%
2020/10/07	1	123.50	0	0.00	124.50	1	4,346	0.02%
2020/10/05	0	0.00	4	122.50	120.50	-4	4,458	-0.09%
2020/09/30	0	0.00	1	121.00	121.50	-1	4,687	-0.02%
2020/09/29	0	0.00	1	122.00	121.50	-1	4,809	-0.02%
2020/09/28	1	121.00	0	0.00	121.50	1	4,992	0.02%
2020/09/25	5	119.30	2	119.25	119.50	3	5,186	0.06%
2020/09/23	1	123.50	1	126.00	124.50	0	5,577	0.00%
2020/09/17	2	126.00	4	126.00	126.00	-2	5,980	-0.03%
2020/09/16	3	126.50	1	129.50	127.00	2	6,006	0.03%
2020/09/15	1	127.50	0	0.00	128.00	1	5,993	0.02%
2020/09/14	1	124.50	3	121.00	124.50	-2	6,025	-0.03%
2020/09/11	5	118.30	0	0.00	121.00	5	6,058	0.08%
2020/09/10	3	121.33	3	124.50	119.50	0	6,089	0.00%
2020/09/09	1	120.00	1	122.00	122.50	0	6,101	0.00%
2020/09/08	4	119.75	1	121.00	119.50	3	6,095	0.05%
2020/09/04	2	124.50	0	0.00	125.00	2	6,147	0.03%
2020/09/03	4	127.00	16	126.50	127.50	-12	6,186	-0.19%
2020/09/02	0	0.00	2	127.75	127.50	-2	6,263	-0.03%
2020/09/01	0	0.00	1	128.00	128.00	-1	6,277	-0.02%
2020/08/26	1	129.00	0	0.00	129.50	1	6,845	0.01%
2020/08/25	9	131.00	9	129.00	129.50	0	6,970	0.00%
2020/08/24	10	129.50	10	128.00	128.50	0	6,973	0.00%
2020/08/20	3	123.33	25	123.46	121.50	-22	6,948	-0.32%
2020/08/19	0	0.00	46	132.17	131.00	-46	6,898	-0.67%
2020/08/18	6	132.58	0	0.00	133.00	6	6,884	0.09%
2020/08/12	1	137.50	2	138.50	138.50	-1	7,006	-0.01%
2020/08/11	12	137.50	12	133.63	137.50	0	7,046	0.00%
2020/08/10	2	135.00	1	135.50	133.50	1	7,051	0.01%
2020/08/07	2	137.00	19	137.39	138.50	-17	7,044	-0.24%
2020/08/06	10	136.00	10	135.90	136.00	0	7,034	0.00%
2020/08/05	2	138.75	2	139.00	138.50	0	7,026	0.00%
2020/08/04	2	135.25	0	0.00	138.50	2	7,101	0.03%
2020/08/03	4	136.63	1	136.50	136.00	3	7,125	0.04%
2020/07/31	6	139.58	6.1	141.26	141.50	-0.1	7,150	0.00%
2020/07/30	10	137.40	2	139.25	137.00	8	7,077	0.11%
2020/07/29	1	150.00	4	151.00	150.00	-3	6,878	-0.04%
2020/07/28	2	150.00	1	149.00	149.00	1	6,845	0.01%
2020/07/27	1	146.50	3	148.17	148.50	-2	6,892	-0.03%
2020/07/24	4	145.50	0.5	144.50	144.50	3.5	7,129	0.05%
2020/07/23	10	149.30	11	148.73	149.50	-1	7,171	-0.01%
2020/07/22	3	144.50	1.3	145.00	146.00	1.7	7,186	0.02%
2020/07/21	13	145.62	16	145.97	145.50	-3	7,203	-0.04%
2020/07/17	6	140.50	6	141.00	141.50	0	7,141	0.00%
2020/07/16	18	141.33	19	142.45	141.50	-1	7,147	-0.01%
2020/07/15	14	141.82	13	143.19	142.50	1	7,064	0.01%
2020/07/14	8	139.56	7	139.71	140.00	1	7,015	0.01%
2020/07/13	12	139.50	12	140.50	140.00	0	6,957	0.00%
2020/07/10	10	140.50	9	140.72	139.50	1	6,961	0.01%
2020/07/09	14	145.71	15	142.90	143.50	-1	6,943	-0.01%
2020/07/08	83	139.93	13	138.15	139.00	70	6,741	1.04%
2020/07/07	12	137.25	11	136.95	136.00	1	6,678	0.01%
2020/07/06	5	141.20	4	140.13	141.50	1	6,596	0.02%
2020/07/03	2	132.50	20	134.70	136.00	-18	6,602	-0.27%
2020/07/02	3	127.67	2	129.25	129.50	1	6,442	0.02%
2020/07/01	15.1	128.61	51	126.17	126.00	-35.9	6,374	-0.56%
2020/06/30	2	121.50	0	0.00	121.50	2	6,210	0.03%
2020/06/29	0	0.00	2	118.75	118.50	-2	6,244	-0.03%
2020/06/24	2	120.25	10	120.00	120.50	-8	6,230	-0.13%
2020/06/22	8	119.19	1	120.50	119.00	7	6,272	0.11%
2020/06/19	3	119.50	1	118.50	120.00	2	6,326	0.03%
2020/06/18	1	115.50	6	115.83	118.00	-5	6,299	-0.08%
2020/06/17	5	114.80	0	0.00	114.50	5	6,257	0.08%
2020/06/16	0	0.00	1	116.00	116.00	-1	6,291	-0.02%
2020/06/15	12	113.50	0	0.00	113.00	12	6,401	0.19%
2020/06/12	5	110.20	3	112.50	114.50	2	6,461	0.03%
2020/06/11	2	114.75	3	115.50	114.00	-1	6,539	-0.02%
2020/06/10	5	117.20	4	117.88	118.00	1	6,565	0.02%
2020/06/09	1	122.00	2	120.75	117.00	-1	6,682	-0.01%
2020/06/08	1	118.00	25	118.58	120.00	-24	6,729	-0.36%
2020/06/05	3	118.50	3	117.50	118.00	0	6,746	0.00%
2020/06/04	5	117.30	9	118.50	118.00	-4	6,702	-0.06%
2020/06/03	7	114.50	21	114.83	115.50	-14	6,583	-0.21%
2020/06/02	4	113.25	4	113.25	113.00	0	6,447	0.00%
2020/06/01	5	111.00	4	111.13	111.50	1	6,396	0.02%
2020/05/29	0	0.00	16	108.00	108.50	-16	6,324	-0.25%
2020/05/28	10	107.60	1	107.50	106.50	9	6,383	0.14%
2020/05/27	2	108.25	1	107.50	107.50	1	6,418	0.02%
2020/05/26	1	107.00	3	108.17	108.00	-2	6,447	-0.03%
2020/05/25	2	105.00	0	0.00	106.00	2	6,406	0.03%
2020/05/22	5	104.50	1	105.00	103.50	4	6,434	0.06%
2020/05/21	2	104.25	3	105.17	105.50	-1	6,397	-0.02%
2020/05/20	1	102.50	0	0.00	101.50	1	6,368	0.02%
2020/05/18	2	102.50	4	101.25	100.50	-2	6,547	-0.03%
2020/05/15	4	103.50	7	103.43	103.50	-3	6,664	-0.05%
2020/05/14	4	105.88	4	105.75	104.50	0	6,682	0.00%
2020/05/13	22	107.66	0	0.00	107.00	22	6,817	0.32%
2020/05/12	3	109.83	2	110.00	109.00	1	7,229	0.01%
2020/05/11	4	110.88	2	110.75	110.00	2	7,609	0.03%
2020/05/08	9	109.39	7	109.00	108.00	2	7,577	0.03%
2020/05/07	11	108.95	1	110.00	109.00	10	7,541	0.13%
2020/05/05	2	105.75	3	106.83	105.50	-1	7,418	-0.01%
2020/05/04	5	105.30	1	107.00	105.50	4	7,358	0.05%
2020/04/30	9	108.06	3	108.67	108.50	6	7,368	0.08%
2020/04/29	10	107.75	3	108.50	108.50	7	7,340	0.10%
2020/04/28	4	110.13	1	110.00	112.00	3	7,148	0.04%
2020/04/27	6	108.50	8	109.13	110.50	-2	7,180	-0.03%
2020/04/24	1	104.00	2	105.00	105.50	-1	7,165	-0.01%
2020/04/23	2	103.25	3	103.67	106.00	-1	7,156	-0.01%
2020/04/22	1	99.00	2	100.05	101.00	-1	7,090	-0.01%
2020/04/21	5	100.60	1.1	103.32	101.00	3.9	7,117	0.06%
2020/04/20	2	103.00	1	104.00	103.50	1	7,113	0.01%
2020/04/17	4	103.88	3	104.67	103.00	1	7,232	0.01%
2020/04/16	0	0.00	2	101.50	103.00	-2	7,243	-0.03%
2020/04/15	0	0.00	8	102.25	102.50	-8	7,271	-0.11%
2020/04/14	5	100.10	3	100.40	101.50	2	7,305	0.03%
2020/04/13	1	99.50	4	97.90	97.80	-3	7,461	-0.04%
2020/04/10	5.1	97.51	4	97.83	98.20	1.1	7,529	0.01%
2020/04/09	7	99.40	6	100.00	98.00	1	7,828	0.01%
2020/04/08	26	99.40	12	100.20	100.00	14	8,192	0.17%
2020/04/07	3	94.63	8	94.68	95.60	-5	8,080	-0.06%
2020/04/06	5	91.00	4	91.15	91.10	1	7,997	0.01%
2020/04/01	4	92.73	2	92.10	93.00	2	7,935	0.03%
2020/03/31	4	95.28	2	96.80	95.40	2	7,841	0.03%
2020/03/30	4	95.25	1	94.50	96.20	3	7,766	0.04%
2020/03/27	4	96.93	5	97.36	95.50	-1	7,756	-0.01%
2020/03/26	1	93.90	2	94.70	96.50	-1	7,681	-0.01%
2020/03/25	8	95.50	10	95.37	94.30	-2	7,634	-0.03%
2020/03/24	1	89.30	3	90.60	91.00	-2	7,589	-0.03%
2020/03/23	1	82.50	1	84.20	83.70	0	7,555	0.00%
2020/03/20	3	86.93	7	86.93	87.20	-4	7,634	-0.05%
2020/03/19	5	81.70	3	81.47	79.50	2	7,749	0.03%
2020/03/18	5	89.42	2	88.80	87.00	3	7,652	0.04%
2020/03/17	3	90.37	1	91.10	89.80	2	7,606	0.03%
2020/03/16	3	95.67	1	97.80	94.00	2	7,515	0.03%
2020/03/13	14	94.69	8	96.73	97.80	6	7,457	0.08%
2020/03/12	4	105.13	1	105.50	103.50	3	7,337	0.04%
2020/03/11	1	113.50	1	114.00	113.00	0	7,248	0.00%
2020/03/10	0	0.00	1	108.00	113.50	-1	7,269	-0.01%
2020/03/09	2	113.25	1	111.50	111.50	1	7,213	0.01%
2020/03/05	0	0.00	3	118.17	119.50	-3	7,347	-0.04%
2020/03/04	7	115.50	2	116.75	116.00	5	7,326	0.07%
2020/03/03	1	117.00	5	118.60	117.50	-4	7,394	-0.05%
2020/03/02	5	112.10	6	112.67	114.00	-1	7,338	-0.01%
2020/02/27	5	113.50	5	113.70	113.50	0	7,328	0.00%
2020/02/26	0	0.00	1	117.00	116.50	-1	7,408	-0.01%
2020/02/25	2	117.25	1	117.50	119.00	1	7,398	0.01%
2020/02/24	2	117.50	3	118.50	118.00	-1	7,495	-0.01%
2020/02/21	3	120.33	0	0.00	120.00	3	7,639	0.04%
2020/02/20	8	120.31	14	120.43	121.50	-6	7,879	-0.08%
2020/02/19	8	119.25	6	119.92	119.00	2	7,878	0.03%
2020/02/18	10	121.20	18	119.53	118.50	-8	7,796	-0.10%
2020/02/17	6	122.33	5	122.80	124.50	1	7,669	0.01%
2020/02/14	5	123.70	4	123.63	123.50	1	7,681	0.01%
2020/02/13	18	124.58	7	123.79	122.00	11	7,686	0.14%
2020/02/12	5	122.10	14	122.25	122.50	-9	7,311	-0.12%
2020/02/11	1	111.50	8	109.88	111.50	-7	6,966	-0.10%
2020/02/10	1	106.00	2	105.25	107.00	-1	7,059	-0.01%
2020/02/07	4	108.13	0	0.00	108.00	4	7,135	0.06%
2020/02/06	4	108.88	0	0.00	109.50	4	7,222	0.06%
2020/02/05	2	109.00	2	109.25	107.50	0	7,431	0.00%
2020/02/04	1	108.50	6	110.33	109.00	-5	7,894	-0.06%
2020/02/03	6	98.08	17	102.23	107.50	-11	8,755	-0.13%
2020/01/31	2	110.00	4	105.50	106.00	-2	9,166	-0.02%
2020/01/30	9	110.89	3	109.83	108.00	6	9,203	0.07%
2020/01/20	6	119.58	6	120.58	118.50	0	9,172	0.00%
2020/01/17	3	118.00	1	117.50	117.50	2	9,060	0.02%
2020/01/16	2	116.75	0	0.00	116.50	2	9,094	0.02%
2020/01/15	2	116.50	2	116.25	116.00	0	9,126	0.00%
2020/01/14	2	117.50	2	118.25	118.00	0	9,124	0.00%
2020/01/13	20	117.38	3	118.50	117.00	17	9,121	0.19%
2020/01/10	0	0.00	2	117.00	115.50	-2	9,043	-0.02%
2020/01/09	3	115.00	2	114.75	114.00	1	8,978	0.01%
2020/01/08	5	113.60	2	115.00	113.50	3	8,975	0.03%
2020/01/07	5	116.30	7	116.00	116.50	-2	8,926	-0.02%
2020/01/06	0	0.00	17	121.09	120.50	-17	8,741	-0.19%
2020/01/03	11	123.86	5	123.90	123.00	6	8,675	0.07%
2020/01/02	12	120.67	17	121.24	124.00	-5	8,367	-0.06%
2019/12/31	1	114.50	1	113.50	114.50	0	7,949	0.00%
2019/12/30	0	0.00	2	110.50	110.50	-2	7,985	-0.03%
2019/12/27	0	0.00	3	113.17	113.00	-3	8,047	-0.04%
2019/12/26	10	112.00	0	0.00	111.50	10	8,050	0.12%
2019/12/24	2	112.00	1	112.50	112.00	1	8,096	0.01%
2019/12/23	0	0.00	1	111.50	111.50	-1	8,081	-0.01%
2019/12/20	1	112.50	0	0.00	112.00	1	8,109	0.01%
2019/12/19	4	112.25	1	113.00	112.50	3	8,227	0.04%
2019/12/18	1	114.50	2	114.75	114.50	-1	8,194	-0.01%
2019/12/17	3	114.50	1	114.50	114.50	2	8,191	0.02%
2019/12/16	4	113.50	2	113.25	113.00	2	8,152	0.02%
2019/12/13	1	109.50	0.1	108.00	108.00	0.9	8,026	0.01%
2019/12/12	3	110.00	2	109.75	110.50	1	8,095	0.01%
2019/12/10	0	0.00	1	111.00	111.00	-1	8,078	-0.01%
2019/12/09	8	109.88	1	110.00	110.00	7	8,099	0.09%
2019/12/06	2	108.75	0	0.00	108.50	2	8,193	0.02%
2019/12/04	0	0.00	2	109.50	109.50	-2	8,375	-0.02%
2019/12/03	5	109.40	3.1	109.96	108.50	1.9	8,538	0.02%
2019/12/02	6	108.50	6	110.75	109.50	0	8,438	0.00%
2019/11/29	1	113.00	3	113.67	113.00	-2	8,328	-0.02%
2019/11/28	3	116.00	0	0.00	115.00	3	8,300	0.04%
2019/11/27	2	115.25	0	0.00	115.00	2	8,199	0.02%
2019/11/26	0	0.00	32	115.00	115.00	-32	8,179	-0.39%
2019/11/25	11	117.55	11	114.82	114.00	0	8,151	0.00%
2019/11/22	0	0.00	1	115.00	114.00	-1	8,071	-0.01%
2019/11/21	7	115.93	7	115.07	115.50	0	8,143	0.00%
2019/11/20	3	116.00	3	116.83	114.50	0	8,092	0.00%
2019/11/19	12	115.71	18	116.39	115.50	-6	8,011	-0.07%
2019/11/18	1	113.00	1	113.00	112.50	0	7,752	0.00%
2019/11/15	0	0.00	2	111.00	110.50	-2	7,776	-0.03%
2019/11/13	4	111.88	14	110.32	109.00	-10	7,722	-0.13%
2019/11/12	3.1	108.53	7	110.29	110.50	-4	7,641	-0.05%
2019/11/11	3	110.33	2	110.75	108.00	1	7,553	0.01%
2019/11/08	3	109.83	1	109.50	109.50	2	7,473	0.03%
2019/11/07	6	109.58	4	109.75	111.50	2	7,480	0.03%
2019/11/06	2	111.50	5	113.00	112.00	-3	7,367	-0.04%
2019/11/05	2	114.00	4	114.38	114.50	-2	7,353	-0.03%
2019/11/04	19.1	114.34	23	114.50	115.00	-3.9	7,310	-0.05%
2019/11/01	14	112.46	15	113.23	113.50	-1	7,161	-0.01%
2019/10/31	40.1	111.14	49	111.48	110.00	-8.9	6,790	-0.13%
2019/10/30	16	103.10	23	103.35	105.00	-7	6,184	-0.11%
2019/10/29	5	99.32	210	97.50	96.90	-205	6,055	-3.39%	大賣/鉅額交易
2019/10/28	1	97.80	32	98.18	98.20	-31	5,967	-0.52%
2019/10/24	110	96.09	0	0.00	96.20	110	5,985	1.84%	大買/鉅額交易
2019/10/23	0	0.00	2	97.40	97.00	-2	5,984	-0.03%
2019/10/22	31	97.25	5	97.10	97.30	26	5,946	0.44%
2019/10/21	51	96.36	0	0.00	96.90	51	5,905	0.86%
2019/10/18	63	95.73	1	95.60	95.60	62	5,868	1.06%
2019/10/17	1	94.50	2	94.70	94.80	-1	5,836	-0.02%
2019/10/16	1	95.50	1	95.70	94.50	0	5,838	0.00%
2019/10/15	0	0.00	5	94.96	94.50	-5	5,787	-0.09%
2019/10/14	5	94.10	0	0.00	93.60	5	5,783	0.09%
2019/10/09	1	91.90	1	91.90	91.80	0	5,810	0.00%
2019/10/08	1	93.50	0	0.00	92.60	1	5,811	0.02%
2019/10/04	1	93.30	1	93.60	92.70	0	5,808	0.00%
2019/10/03	2	93.70	1	94.40	95.00	1	5,755	0.02%
2019/10/02	2	96.85	2	96.45	96.70	0	5,663	0.00%
2019/10/01	6	96.45	0	0.00	96.50	6	5,657	0.11%
2019/09/27	1	94.80	0	0.00	94.40	1	5,663	0.02%
2019/09/26	1	96.00	0	0.00	96.00	1	5,669	0.02%
2019/09/25	0	0.00	1	94.90	95.70	-1	5,713	-0.02%
2019/09/24	1	98.30	2	99.50	95.70	-1	5,843	-0.02%
2019/09/23	0	0.00	1	97.10	97.00	-1	5,750	-0.02%
2019/09/20	1	97.50	0	0.00	96.90	1	5,753	0.02%
2019/09/19	6	97.18	7	97.79	97.30	-1	5,735	-0.02%
2019/09/18	2	97.30	4	97.63	96.40	-2	5,704	-0.04%
2019/09/17	0	0.00	13	96.99	97.20	-13	5,632	-0.23%
2019/09/12	5	95.00	2	94.10	95.00	3	5,575	0.05%
2019/09/10	11	93.64	2	93.55	93.20	9	5,610	0.16%
2019/09/09	3	96.43	2	98.20	95.70	1	5,469	0.02%
2019/09/06	1	99.00	16	98.89	99.40	-15	5,355	-0.28%
2019/09/05	7	97.47	19	97.94	98.50	-12	5,146	-0.23%
2019/09/02	3	93.67	2	93.60	94.80	1	5,094	0.02%
2019/08/30	2	93.70	5	93.82	93.80	-3	5,103	-0.06%
2019/08/29	1	93.00	0	0.00	93.00	1	5,127	0.02%
2019/08/27	4	94.85	2	95.45	93.50	2	5,105	0.04%
2019/08/26	5	94.78	2	94.00	94.00	3	5,057	0.06%
2019/08/23	11	97.00	1	96.50	97.70	10	4,980	0.20%
2019/08/22	17	96.15	45	96.04	96.00	-28	4,928	-0.57%
2019/08/21	8	94.83	3	95.00	94.90	5	4,911	0.10%
2019/08/20	7	94.91	2	95.90	94.50	5	4,915	0.10%
2019/08/19	26	94.99	5	95.08	94.70	21	4,834	0.43%
2019/08/16	4	93.63	4	94.35	93.70	0	4,827	0.00%
2019/08/15	3	92.80	1	92.80	93.50	2	4,823	0.04%
2019/08/14	2	95.45	5	95.38	93.50	-3	4,834	-0.06%
2019/08/13	5	93.36	3	93.23	93.50	2	4,805	0.04%
2019/08/12	3	94.93	6	94.30	94.30	-3	4,898	-0.06%
2019/08/08	6	93.00	3	92.20	92.90	3	4,855	0.06%
2019/08/07	5	92.94	7	92.39	91.50	-2	4,839	-0.04%
2019/08/06	5	87.96	5	90.00	91.00	0	4,806	0.00%
2019/08/05	8	92.30	11	90.65	90.20	-3	4,825	-0.06%
2019/08/02	5	92.42	23	92.18	91.00	-18	4,777	-0.38%
2019/08/01	6	96.25	13	96.62	95.90	-7	4,669	-0.15%
2019/07/31	9	93.03	16	93.47	95.70	-7	4,358	-0.16%
2019/07/30	2	88.10	0	0.00	87.00	2	3,982	0.05%
2019/07/29	9	90.57	1	91.50	90.00	8	3,955	0.20%
2019/07/26	1	95.80	0	0.00	96.40	1	3,919	0.03%
2019/07/25	5	95.60	7	95.29	95.80	-2	3,903	-0.05%
2019/07/24	7	94.24	1	94.00	94.10	6	3,986	0.15%
2019/07/23	1	94.80	0	0.00	94.60	1	4,022	0.02%
2019/07/22	0	0.00	1	94.60	94.60	-1	4,137	-0.02%
2019/07/19	5	93.64	1	94.10	93.30	4	4,257	0.09%
2019/07/18	1	93.80	0	0.00	93.20	1	4,280	0.02%
2019/07/17	1	94.00	2	94.75	94.90	-1	4,423	-0.02%
2019/07/16	1	94.30	164	94.52	94.50	-163	4,540	-3.59%	大賣/鉅額交易
2019/07/15	1	93.50	53	93.99	94.10	-52	4,582	-1.13%
2019/07/12	1	92.00	0	0.00	92.00	1	4,599	0.02%
2019/07/11	0	0.00	132	91.80	91.50	-132	4,694	-2.81%	大賣/鉅額交易
2019/07/10	0	0.00	1	90.10	90.10	-1	4,872	-0.02%
2019/07/09	132	90.54	3	89.83	89.80	129	4,999	2.58%	大買/鉅額交易
2019/07/08	5	91.62	2	92.10	91.60	3	5,035	0.06%
2019/07/05	13	91.62	1	92.00	92.20	12	5,053	0.24%
2019/07/04	0	0.00	2	92.30	92.40	-2	5,071	-0.04%
2019/07/03	201	90.40	0	0.00	90.50	201	5,172	3.89%	大買/鉅額交易
2019/07/02	0	0.00	1	91.50	90.80	-1	5,181	-0.02%
2019/07/01	2	90.40	8	90.13	90.70	-6	5,191	-0.12%
2019/06/28	0	0.00	1	86.00	86.20	-1	5,094	-0.02%
2019/06/27	4	85.15	0	0.00	85.20	4	5,267	0.08%
2019/06/25	1	84.50	0	0.00	83.30	1	5,374	0.02%
2019/06/21	8	86.30	2	86.10	85.30	6	5,397	0.11%
2019/06/20	3	86.07	0	0.00	85.90	3	5,439	0.06%
2019/06/19	16	84.97	15	85.31	85.90	1	5,460	0.02%
2019/06/17	0	0.00	1	82.50	82.00	-1	5,402	-0.02%
2019/06/12	1	81.60	1	82.20	82.40	0	5,577	0.00%
2019/06/11	1	82.80	12	81.20	82.70	-11	5,537	-0.20%
2019/06/10	1	78.30	0	0.00	79.10	1	5,457	0.02%
2019/06/06	1	78.30	0	0.00	77.30	1	5,467	0.02%
2019/06/05	0	0.00	5	79.20	79.00	-5	5,479	-0.09%
2019/06/04	22	77.65	10	77.40	77.20	12	5,500	0.22%
2019/06/03	5	77.40	5	77.90	77.90	0	5,582	0.00%
2019/05/30	0	0.00	1	77.20	77.50	-1	5,582	-0.02%
2019/05/29	2	76.00	0	0.00	76.20	2	5,602	0.04%
2019/05/24	1	78.00	1	78.90	77.60	0	5,611	0.00%
2019/05/22	0	0.00	3	81.17	79.60	-3	5,629	-0.05%
2019/05/21	1	80.90	0	0.00	81.00	1	5,754	0.02%
2019/05/20	5	80.98	4	79.70	79.80	1	5,778	0.02%
2019/05/17	2	81.55	1	82.30	81.20	1	5,975	0.02%
2019/05/16	1	87.00	0.1	86.00	85.20	0.9	6,288	0.01%
2019/05/15	2	88.40	1	89.40	88.80	1	6,321	0.02%
2019/05/14	5	86.06	4	87.35	87.00	1	6,313	0.02%
2019/05/13	4	89.60	7	90.73	88.60	-3	6,298	-0.05%
2019/05/10	1	92.90	2	94.60	92.80	-1	6,278	-0.02%
2019/05/09	0	0.00	3	94.70	94.00	-3	6,283	-0.05%
2019/05/08	25	95.00	0	0.00	96.30	25	6,290	0.40%
2019/05/07	4	95.15	4	95.10	94.60	0	6,283	0.00%
2019/05/06	2	94.15	1	94.80	94.00	1	6,281	0.02%
2019/05/03	1	96.20	1	95.70	96.50	0	6,254	0.00%
2019/05/02	3	95.50	2	95.05	94.80	1	6,225	0.02%
2019/04/30	3	91.30	8	94.80	96.90	-5	6,167	-0.08%
2019/04/29	4	94.08	4	94.40	93.50	0	6,046	0.00%
2019/04/26	5	94.96	1	95.50	95.00	4	6,089	0.07%
2019/04/25	5	98.00	1.1	98.93	98.30	3.9	6,047	0.06%
2019/04/24	2	97.40	2	96.95	96.70	0	5,965	0.00%
2019/04/23	10	98.01	9	98.31	97.50	1	5,946	0.02%
2019/04/22	10	103.35	4	103.38	102.00	6	5,812	0.10%
2019/04/19	0	0.00	1	101.50	103.00	-1	5,702	-0.02%
2019/04/18	2	101.25	4	101.63	100.50	-2	5,682	-0.04%
2019/04/17	11.1	102.26	4	103.50	100.00	7.1	5,725	0.12%
2019/04/16	23	100.27	25	101.44	102.00	-2	5,645	-0.04%
2019/04/15	4	97.70	2	96.95	97.10	2	5,417	0.04%
2019/04/12	2	94.95	1	94.40	94.70	1	5,332	0.02%
2019/04/11	10	94.81	1	95.20	93.80	9	5,322	0.17%
2019/04/10	1	94.30	4	95.10	95.20	-3	5,278	-0.06%
2019/04/09	19	96.45	2	95.05	94.00	17	5,280	0.32%
2019/04/08	0	0.00	1	94.60	95.10	-1	5,135	-0.02%
2019/04/03	5	93.74	3	93.13	93.50	2	5,086	0.04%
2019/04/02	1	93.90	1	94.70	93.80	0	5,025	0.00%
2019/04/01	2	94.95	7	94.70	94.30	-5	4,955	-0.10%
2019/03/29	4	92.10	4	91.95	92.80	0	4,731	0.00%
2019/03/28	2	90.80	2	90.65	89.80	0	4,625	0.00%
2019/03/27	1	90.30	3	89.97	90.50	-2	4,620	-0.04%
2019/03/26	2	88.90	0	0.00	88.60	2	4,564	0.04%
2019/03/25	4	88.43	1	88.00	88.00	3	4,545	0.07%
2019/03/22	2	91.30	1	92.40	90.70	1	4,486	0.02%
2019/03/20	2	90.55	2	90.45	90.10	0	4,398	0.00%
2019/03/19	5	92.40	3	92.97	91.30	2	4,352	0.05%
2019/03/18	2	91.70	2	91.50	91.20	0	4,246	0.00%
2019/03/15	1	90.40	1	90.20	90.70	0	4,229	0.00%
2019/03/12	2	90.80	0	0.00	89.60	2	4,307	0.05%
2019/03/11	1	89.00	3	89.97	90.20	-2	4,340	-0.05%
2019/03/08	1	87.10	1	87.70	89.00	0	4,456	0.00%
2019/03/07	3	92.17	3	91.10	89.00	0	4,428	0.00%
2019/03/05	1	89.60	0	0.00	90.00	1	4,373	0.02%
2019/03/04	3	90.93	1	91.00	90.20	2	4,380	0.05%
2019/02/27	5	89.82	3	90.20	89.90	2	4,342	0.05%
2019/02/26	1	90.70	3	92.17	90.60	-2	4,290	-0.05%
2019/02/25	0	0.00	6	92.70	92.60	-6	4,249	-0.14%
2019/02/22	2.1	92.01	0	0.00	92.50	2.1	4,220	0.05%
2019/02/21	2	90.75	2.1	91.92	92.80	-0.1	4,202	0.00%
2019/02/20	1	92.30	1	93.50	91.30	0	4,173	0.00%
2019/02/19	1	88.80	3	89.43	90.50	-2	4,049	-0.05%
2019/02/18	3	89.70	3	89.27	90.40	0	4,029	0.00%
2019/02/15	6	86.83	13	87.44	88.20	-7	3,774	-0.19%
2019/02/14	0	0.00	6	79.87	80.20	-6	3,364	-0.18%
2019/02/13	1	78.20	3	77.73	77.80	-2	3,299	-0.06%
2019/02/12	0.1	78.90	1	79.70	79.00	-0.9	3,293	-0.03%
2019/02/11	0	0.00	3	78.00	78.00	-3	3,235	-0.09%
2019/01/30	0	0.00	18	75.20	75.20	-18	3,200	-0.56%
2019/01/29	0	0.00	2	74.10	74.50	-2	3,272	-0.06%
2019/01/25	2	72.25	1	72.80	73.20	1	3,338	0.03%
2019/01/24	2	71.70	1	72.30	71.80	1	3,502	0.03%
2019/01/23	2	72.15	1	72.20	72.40	1	3,529	0.03%
2019/01/21	4	74.55	1	75.30	73.90	3	3,564	0.08%
2019/01/18	2	73.90	7	73.41	74.80	-5	3,558	-0.14%
2019/01/17	3	72.60	3	73.00	73.00	0	3,487	0.00%
2019/01/16	1	71.10	3	70.53	70.40	-2	3,417	-0.06%
2019/01/14	0	0.00	1	69.70	69.60	-1	3,353	-0.03%
2019/01/10	2	68.50	0	0.00	68.30	2	3,330	0.06%
2019/01/09	2	68.75	4	69.98	70.00	-2	3,279	-0.06%
2019/01/08	4	69.12	1	68.60	68.80	3	3,160	0.09%
2019/01/07	1	71.30	2	71.55	71.00	-1	3,130	-0.03%
2019/01/03	23	72.47	1	70.60	70.60	22	3,174	0.69%
2019/01/02	0	0.00	1	75.20	75.30	-1	3,106	-0.03%
2018/12/28	2	74.55	0	0.00	74.50	2	3,111	0.06%
2018/12/26	1	75.50	4	75.10	74.50	-3	3,096	-0.10%
2018/12/25	3	75.07	0	0.00	75.00	3	3,096	0.10%
2018/12/24	1	76.20	0	0.00	76.00	1	3,093	0.03%
2018/12/21	3	74.50	0	0.00	75.70	3	3,142	0.10%
2018/12/19	0	0.00	1	78.10	77.60	-1	3,177	-0.03%
2018/12/17	0	0.00	1	78.10	77.70	-1	3,246	-0.03%
2018/12/13	1	79.10	1	79.30	79.00	0	3,373	0.00%
2018/12/12	0	0.00	1	78.90	79.00	-1	3,439	-0.03%
2018/12/11	3	76.87	3	76.40	76.60	0	3,423	0.00%
2018/12/10	5	76.98	1	77.00	77.00	4	3,409	0.12%
2018/12/07	0	0.00	4	79.53	79.80	-4	3,395	-0.12%
2018/12/06	8	79.09	6	78.60	78.20	2	3,408	0.06%
2018/12/05	1	82.90	0	0.00	82.30	1	3,348	0.03%
2018/12/04	5	85.80	2	87.20	85.60	3	3,355	0.09%
2018/12/03	9	82.18	13	84.62	87.80	-4	3,355	-0.12%
2018/11/30	1	81.00	2	80.65	80.60	-1	3,254	-0.03%
2018/11/29	1	79.50	4	80.35	79.40	-3	3,230	-0.09%
2018/11/28	2	78.60	0	0.00	78.90	2	3,187	0.06%
2018/11/23	0	0.00	11	77.48	77.70	-11	3,195	-0.34%
2018/11/22	1	80.70	3	79.83	79.10	-2	3,243	-0.06%
2018/11/21	0	0.00	13	78.83	79.10	-13	3,251	-0.40%
2018/11/19	3	78.70	0	0.00	78.80	3	3,289	0.09%
2018/11/16	13	80.36	5	80.78	80.00	8	3,258	0.25%
2018/11/15	5	79.80	4	80.25	79.30	1	3,222	0.03%
2018/11/14	2	78.70	0	0.00	78.50	2	3,218	0.06%
2018/11/13	1	77.40	1.2	78.46	78.40	-0.2	3,291	-0.01%
2018/11/12	4	79.35	3	79.23	79.50	1	3,299	0.03%
2018/11/09	1	77.70	0	0.00	78.60	1	3,288	0.03%
2018/11/08	2	80.35	1	81.50	78.60	1	3,305	0.03%
2018/11/07	0	0.00	11	79.35	79.30	-11	3,309	-0.33%
2018/11/06	5	78.10	0	0.00	77.10	5	3,323	0.15%
2018/11/05	2	82.90	1	83.60	82.30	1	3,215	0.03%
2018/11/02	7	84.31	9	86.40	84.20	-2	3,195	-0.06%
2018/11/01	0	0.00	1	85.40	85.40	-1	3,171	-0.03%
2018/10/31	0	0.00	3	77.63	77.70	-3	3,053	-0.10%
2018/10/30	5	77.30	1	77.00	76.00	4	3,172	0.13%
2018/10/23	1	79.60	0	0.00	79.60	1	3,400	0.03%
2018/10/22	1	80.70	1	80.60	80.10	0	3,674	0.00%
2018/10/17	2	83.30	0	0.00	81.10	2	3,830	0.05%
2018/10/12	2	76.90	0	0.00	79.00	2	3,969	0.05%
2018/10/11	6	77.00	0	0.00	76.10	6	4,097	0.15%
2018/10/05	0	0.00	2	83.60	86.00	-2	4,331	-0.05%
2018/10/02	1	87.40	0	0.00	87.40	1	4,409	0.02%
2018/10/01	1	88.00	1	87.70	87.90	0	4,427	0.00%
2018/09/28	3	86.90	2	87.10	86.60	1	4,458	0.02%
2018/09/27	0	0.00	1	89.50	89.50	-1	4,434	-0.02%
2018/09/20	3	84.97	4	83.88	84.50	-1	4,339	-0.02%
2018/09/18	1	89.00	3	89.43	89.50	-2	4,257	-0.05%
2018/09/17	2	92.70	1	92.40	92.70	1	4,214	0.02%
2018/09/14	1	93.60	0	0.00	93.50	1	4,229	0.02%
2018/09/11	3	88.97	1	88.00	90.00	2	4,215	0.05%
2018/09/10	2	89.40	2	88.00	87.70	0	4,220	0.00%
2018/09/07	1	90.40	1	90.00	91.80	0	4,238	0.00%
2018/09/06	2	93.60	2	94.35	93.40	0	4,217	0.00%
2018/08/31	1	98.00	0	0.00	99.00	1	4,261	0.02%
2018/08/30	0	0.00	2	97.65	99.00	-2	4,286	-0.05%
2018/08/29	1	97.70	80	97.84	97.80	-79	4,258	-1.86%
2018/08/28	1	94.60	1	95.60	95.00	0	4,210	0.00%
2018/08/24	1	89.70	0	0.00	90.50	1	4,226	0.02%
2018/08/22	0	0.00	2	94.00	93.50	-2	4,238	-0.05%
2018/08/20	1	94.10	3	91.73	91.30	-2	4,218	-0.05%
2018/08/17	4	101.75	0	0.00	98.60	4	4,127	0.10%
2018/08/16	3	99.87	3	100.83	101.00	0	4,083	0.00%
2018/08/15	0	0.00	2	100.00	100.00	-2	4,059	-0.05%
2018/08/14	2	102.00	0	0.00	102.50	2	4,027	0.05%
2018/08/13	2	101.25	1	100.50	101.50	1	4,045	0.02%
2018/08/10	3	102.67	2	103.00	102.50	1	3,992	0.03%
2018/08/09	1	103.50	1	104.50	103.50	0	4,011	0.00%
2018/08/08	4	105.75	0	0.00	104.00	4	4,009	0.10%
2018/08/07	2	111.00	3	110.50	111.50	-1	3,939	-0.03%
2018/08/06	4	111.13	8	111.69	111.50	-4	3,881	-0.10%
2018/08/03	10	109.00	0	0.00	108.00	10	3,737	0.27%
2018/08/02	35	107.64	20	108.00	108.00	15	3,710	0.40%
2018/08/01	6	107.50	1	107.50	108.00	5	3,704	0.13%
2018/07/31	20	105.75	1	108.00	108.00	19	3,742	0.51%
2018/07/30	1	105.00	4	106.38	107.00	-3	3,707	-0.08%
2018/07/27	21	100.15	24	100.14	104.50	-3	3,620	-0.08%
2018/07/26	20	99.88	2	100.10	99.80	18	3,369	0.53%
2018/07/25	1	104.00	12.4	104.05	103.00	-11.4	3,354	-0.34%
2018/07/24	3	101.83	30	102.17	102.50	-27	3,436	-0.79%
2018/07/23	3	103.17	0	0.00	102.50	3	3,566	0.08%
2018/07/20	1	105.50	8	106.56	105.50	-7	3,569	-0.20%
2018/07/19	3	105.00	5	105.50	106.00	-2	3,573	-0.06%
2018/07/18	4	105.63	16	106.38	105.50	-12	3,636	-0.33%
2018/07/17	2	102.75	3	103.00	103.00	-1	3,532	-0.03%
2018/07/16	0	0.00	2	102.50	104.00	-2	3,504	-0.06%
2018/07/13	13	99.78	3	99.87	100.50	10	3,327	0.30%
2018/07/12	0	0.00	1	98.30	97.90	-1	3,220	-0.03%
2018/07/10	6	95.55	0	0.00	95.40	6	3,176	0.19%
2018/07/09	1	94.50	0	0.00	95.00	1	3,228	0.03%
2018/07/06	2	92.05	0	0.00	93.50	2	3,286	0.06%
2018/07/05	2	94.25	3	93.10	93.20	-1	3,313	-0.03%
2018/07/03	1	94.90	0	0.00	93.10	1	3,428	0.03%
2018/07/02	4	94.75	1	95.90	94.00	3	3,548	0.08%
2018/06/29	1	93.90	0	0.00	94.00	1	3,575	0.03%
2018/06/28	1	93.50	1	93.10	93.00	0	3,579	0.00%
2018/06/27	2	95.15	1	94.50	94.70	1	3,620	0.03%
2018/06/26	0	0.00	1	90.20	90.90	-1	3,625	-0.03%
2018/06/25	1	92.60	2	92.60	92.30	-1	3,697	-0.03%
2018/06/22	0	0.00	6	94.05	93.20	-6	3,727	-0.16%
2018/06/21	10	94.30	10	93.60	94.70	0	3,788	0.00%
2018/06/20	10	92.90	24	93.05	92.60	-14	3,867	-0.36%
2018/06/19	11	96.53	10	95.80	95.00	1	3,868	0.03%
2018/06/15	14	97.36	13	97.70	97.40	1	3,862	0.03%
2018/06/14	3	95.13	0	0.00	95.00	3	3,778	0.08%
2018/06/13	0	0.00	2	94.40	95.20	-2	3,737	-0.05%
2018/06/12	4	93.40	27	93.89	93.60	-23	3,711	-0.62%
2018/06/11	2	90.90	1	90.80	91.70	1	3,659	0.03%
2018/06/08	3	91.67	0.1	91.60	91.00	2.9	3,669	0.08%
2018/06/07	13	92.27	3	92.30	92.10	10	3,687	0.27%
2018/06/06	10	90.10	0	0.00	91.00	10	3,680	0.27%
2018/06/05	16	90.77	4	90.70	89.60	12	3,671	0.33%
2018/06/04	2	89.85	3	89.57	90.50	-1	3,683	-0.03%
2018/06/01	11	87.61	0	0.00	87.80	11	3,693	0.30%
2018/05/31	2	86.55	0	0.00	86.80	2	3,672	0.05%
2018/05/30	1	86.50	0	0.00	86.60	1	3,663	0.03%
2018/05/29	6	86.80	0	0.00	86.30	6	3,655	0.16%
2018/05/28	15	88.37	1	87.90	87.70	14	3,665	0.38%
2018/05/25	0	0.00	2	87.50	86.90	-2	3,668	-0.05%
2018/05/24	11	88.03	0	0.00	87.80	11	3,677	0.30%
2018/05/23	12	87.53	0	0.00	87.40	12	3,750	0.32%
2018/05/22	5	87.86	3	88.70	88.30	2	3,767	0.05%
2018/05/21	18	88.16	15	88.39	88.20	3	3,778	0.08%
2018/05/18	0	0.00	2	85.80	85.60	-2	3,778	-0.05%
2018/05/17	1	85.10	3	85.30	85.20	-2	3,842	-0.05%
2018/05/16	3	84.30	0	0.00	83.00	3	3,843	0.08%
2018/05/15	1	85.90	0	0.00	85.70	1	3,871	0.03%
2018/05/14	2	86.25	3	86.13	85.60	-1	3,973	-0.03%
2018/05/11	0	0.00	2	86.60	86.10	-2	3,999	-0.05%
2018/05/10	6	85.75	1	85.90	85.60	5	4,040	0.12%
2018/05/09	3	85.40	2	84.85	85.00	1	4,076	0.02%
2018/05/08	8	86.04	2	86.10	86.00	6	4,233	0.14%
2018/05/07	0	0.00	1	82.20	83.00	-1	4,280	-0.02%
2018/05/04	4	79.93	0	0.00	80.00	4	4,308	0.09%
2018/05/03	1	78.80	6	78.98	78.80	-5	4,313	-0.12%
2018/05/02	8	79.66	5	79.92	79.50	3	4,338	0.07%
2018/04/30	5	77.82	3	78.33	78.10	2	4,380	0.05%
2018/04/27	7	77.81	1	78.60	79.40	6	4,302	0.14%
2018/04/26	1	88.10	1	84.60	84.60	0	4,171	0.00%
2018/04/25	1	88.00	6	85.32	88.20	-5	4,111	-0.12%
2018/04/24	6	87.27	62	88.50	88.10	-56	4,094	-1.37%
2018/04/23	17	94.29	16	98.14	93.50	1	3,990	0.03%
2018/04/20	1	97.90	0	0.00	97.90	1	3,969	0.03%
2018/04/19	0	0.00	1	98.40	98.40	-1	4,015	-0.02%
2018/04/18	10	97.85	11	98.93	97.60	-1	4,034	-0.02%
2018/04/17	7	97.69	0	0.00	97.90	7	4,068	0.17%
2018/04/16	2	97.40	1	97.30	97.30	1	4,108	0.02%
2018/04/13	10	97.65	0	0.00	97.20	10	4,165	0.24%
2018/04/12	11	97.56	4	97.50	99.20	7	4,166	0.17%
2018/04/11	19	96.18	0	0.00	95.80	19	4,124	0.46%
2018/04/10	13	95.94	2	94.70	94.50	11	4,098	0.27%
2018/04/09	12	95.35	2	95.55	95.60	10	4,095	0.24%
2018/04/03	10	94.39	45	94.99	94.00	-35	4,094	-0.85%
2018/04/02	9	98.44	0	0.00	98.00	9	3,975	0.23%
2018/03/31	1	99.30	0	0.00	99.20	1	4,008	0.02%
2018/03/30	1	99.00	0	0.00	100.00	1	4,044	0.02%
2018/03/29	0	0.00	1	100.00	99.90	-1	4,193	-0.02%
2018/03/28	22	101.30	0	0.00	100.00	22	4,166	0.53%
2018/03/27	34	104.25	0	0.00	103.50	34	4,103	0.83%
2018/03/26	4	102.50	50	102.50	103.50	-46	4,108	-1.12%
2018/03/23	6	105.67	0	0.00	104.50	6	4,164	0.14%
2018/03/22	3	110.00	11	110.59	109.50	-8	4,103	-0.19%
2018/03/20	1	109.00	0	0.00	109.00	1	4,086	0.02%
2018/03/19	1	109.50	3	109.50	109.50	-2	4,114	-0.05%
2018/03/16	2	109.50	0	0.00	109.00	2	4,182	0.05%
2018/03/15	0	0.00	10	111.00	110.50	-10	4,193	-0.24%
2018/03/13	0	0.00	1	110.50	111.00	-1	4,266	-0.02%
2018/03/12	0	0.00	2	112.50	111.50	-2	4,307	-0.05%
2018/03/08	3	108.83	0	0.00	109.00	3	4,573	0.07%
2018/03/07	15	110.37	1	109.00	109.00	14	4,744	0.30%
2018/03/06	1	112.50	0	0.00	112.50	1	4,917	0.02%
2018/03/05	1	111.50	0	0.00	111.50	1	4,982	0.02%
2018/03/02	7	113.64	0	0.00	113.50	7	5,020	0.14%
2018/02/27	1	113.50	1	112.50	112.00	0	5,057	0.00%
2018/02/26	5	113.50	0	0.00	113.00	5	5,100	0.10%
2018/02/23	1	115.50	3	116.00	113.50	-2	5,292	-0.04%
2018/02/21	12	110.58	0	0.00	111.50	12	5,485	0.22%
2018/02/12	1	108.50	0	0.00	108.00	1	5,486	0.02%
2018/02/09	2	107.00	1	106.00	110.50	1	5,481	0.02%
2018/02/08	11	109.23	0	0.00	109.00	11	5,497	0.20%
2018/02/07	30	109.00	33	110.53	108.50	-3	5,493	-0.05%
2018/02/06	34	107.79	27	108.87	106.00	7	5,460	0.13%
2018/02/05	1	111.00	17	112.35	113.50	-16	5,403	-0.30%
2018/02/02	11	114.41	3	114.33	115.00	8	5,383	0.15%
2018/02/01	0	0.00	16	113.16	111.50	-16	5,377	-0.30%
2018/01/31	14	111.71	0	0.00	111.00	14	5,403	0.26%
2018/01/30	19	116.82	30	115.27	115.50	-11	5,251	-0.21%
2018/01/29	21	119.74	2.1	120.48	120.50	18.9	5,186	0.36%
2018/01/26	3	117.00	6	116.50	117.00	-3	5,166	-0.06%
2018/01/25	2	116.25	4	115.75	116.00	-2	5,248	-0.04%
2018/01/24	1	115.50	65	115.10	115.50	-64	5,299	-1.21%
2018/01/23	1	114.50	12	114.50	113.00	-11	5,328	-0.21%
2018/01/22	7	112.43	46	111.54	113.00	-39	5,439	-0.72%
2018/01/19	5	109.50	0	109.50	109.50	5	5,798	0.09%
2018/01/18	1	111.00	2	112.25	110.50	-1	5,943	-0.02%
2018/01/17	0	0.00	1	110.50	110.50	-1	5,964	-0.02%
2018/01/16	15	111.50	0	0.00	111.00	15	6,065	0.25%
2018/01/15	6	110.92	18	111.00	110.00	-12	6,056	-0.20%
2018/01/12	10	108.25	0	0.00	108.00	10	6,042	0.17%
2018/01/11	0	0.00	18	106.50	107.50	-18	6,068	-0.30%
2018/01/10	37	104.66	0	0.00	104.00	37	6,095	0.61%
2018/01/09	18	106.92	1	109.00	106.00	17	6,059	0.28%
2018/01/08	10	107.50	0	0.00	110.00	10	6,038	0.17%
2018/01/05	32	107.63	0	0.00	107.50	32	6,017	0.53%
2018/01/04	13	109.12	10	108.00	107.50	3	6,019	0.05%
2018/01/03	27	108.96	0	0.00	108.50	27	6,033	0.45%
2018/01/02	0	0.00	14	108.25	111.00	-14	6,081	-0.23%