台表科 (6278)-合庫-自強券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
109.0
漲跌
▲1.5
漲幅
+1.40%
成交量
1,813張
產業
上市光電類股
876人加入追蹤

立即追蹤
本地時間:14:30

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

台表科 (6278)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/04/16	0	0.00	110	106.45	105.50	-110	2,467	-4.46%	大賣/鉅額交易
2024/04/15	0	0.00	1	110.00	110.00	-1	2,419	-0.04%
2024/04/11	0	0.00	2	111.50	109.00	-2	2,346	-0.09%
2024/04/10	1	109.00	0	0.00	109.00	1	2,292	0.04%
2024/04/09	2	110.00	1	109.00	109.00	1	2,277	0.04%
2024/04/08	0	0.00	0.1	108.50	110.50	-0.1	2,251	0.00%
2024/04/02	10	110.10	5	110.50	110.50	5	2,205	0.23%
2024/04/01	5	109.00	0	0.00	108.50	5	2,182	0.23%
2024/03/29	20	108.50	3	107.50	108.50	17	2,163	0.79%
2024/03/28	0.1	105.50	1	107.50	105.50	-1	2,084	-0.05%
2024/03/27	1	104.50	0	0.00	104.50	1	2,052	0.05%
2024/03/22	1	105.00	0	0.00	104.50	1	2,105	0.05%
2024/03/20	6	107.58	0	0.00	106.00	6	2,010	0.30%
2024/03/19	11	112.64	0	0.00	112.00	11	1,868	0.59%
2024/03/15	0	0.00	1	108.00	108.00	-1	1,673	-0.06%
2024/03/14	3	109.50	4	107.75	110.00	-1	1,627	-0.06%
2024/03/13	10	104.55	8	105.50	107.50	2	1,533	0.13%
2024/03/12	1	102.00	1	101.50	103.00	0	1,411	0.00%
2024/03/11	1	99.90	10	100.60	102.00	-9	1,453	-0.62%
2024/03/08	0	0.00	1	97.50	98.10	-1	1,388	-0.07%
2024/03/07	0	0.00	4	100.00	96.50	-4	1,426	-0.28%
2024/03/04	0	0.00	1	97.20	97.30	-1	1,528	-0.07%
2024/02/27	1	96.60	0	0.00	96.10	1	1,597	0.06%
2024/02/23	0	0.00	0.3	96.10	96.40	-0.3	1,608	-0.02%
2024/02/22	0	0.00	2	96.70	96.60	-2	1,614	-0.12%
2024/02/19	0	0.00	4	96.00	96.00	-4	1,615	-0.25%
2023/12/26	1	93.00	0	0.00	93.60	1	1,672	0.06%
2023/12/22	1	94.00	0	0.00	93.80	1	1,654	0.06%
2023/12/13	0	0.00	9	94.23	93.30	-9	1,499	-0.60%
2023/12/08	0	0.00	1	97.00	97.10	-1	1,508	-0.07%
2023/12/07	0.1	96.00	0	0.00	95.50	0.1	1,494	0.01%
2023/12/06	2	96.50	1	95.00	94.80	1	1,472	0.07%
2023/12/05	20	98.40	0	0.00	98.60	20	1,421	1.41%
2023/12/04	0	0.00	1	98.40	98.50	-1	1,406	-0.07%
2023/12/01	1	96.70	1	96.80	97.00	0	1,353	0.00%
2023/11/30	15	97.60	18	97.93	97.30	-3	1,343	-0.22%
2023/11/29	113	96.42	2	96.00	96.00	111	1,255	8.84%	大買/鉅額交易
2023/11/28	20	93.73	0.1	93.80	95.10	20	1,197	1.67%
2023/11/24	2.1	94.55	1	94.60	94.40	1.1	1,130	0.09%
2023/11/21	0	0.00	4	92.40	92.40	-4	1,051	-0.38%
2023/11/02	2	93.80	0	0.00	93.00	2	983	0.20%
2023/11/01	0	0.00	1	93.40	93.90	-1	977	-0.10%
2023/10/31	1	91.40	2	94.10	91.40	-1	960	-0.10%
2023/09/22	2	91.70	0	0.00	91.70	2	1,561	0.13%
2023/09/21	0.2	93.10	0	0.00	92.50	0.2	1,557	0.01%
2023/09/20	1	93.80	1	93.20	93.20	0	1,552	0.00%
2023/09/19	0	0.00	3	96.53	96.40	-3	1,543	-0.19%
2023/09/15	2	95.70	1	95.60	95.60	1	1,533	0.07%
2023/09/14	2	94.30	1	94.10	94.10	1	1,534	0.07%
2023/09/13	1	93.70	1	93.80	93.30	0	1,553	0.00%
2023/09/12	0	0.00	2	94.25	93.90	-2	1,567	-0.13%
2023/09/11	1	93.30	0	0.00	92.30	1	1,587	0.06%
2023/09/08	0	0.00	1	94.20	93.70	-1	1,608	-0.06%
2023/09/07	0	0.00	1	93.00	93.40	-1	1,608	-0.06%
2023/09/01	2	91.70	0	0.00	90.90	2	1,620	0.12%
2023/08/28	2	90.10	0	0.00	90.20	2	1,655	0.12%
2023/08/15	0	0.00	2	88.95	90.20	-2	1,705	-0.12%
2023/08/11	1	89.10	2	90.35	90.20	-1	1,673	-0.06%
2023/08/10	1	88.50	1	89.50	89.80	0	1,665	0.00%
2023/08/09	1	88.80	1	89.70	89.80	0	1,665	0.00%
2023/08/08	1	91.30	0	0.00	89.20	1	1,666	0.06%
2023/08/02	0	0.00	0.1	90.70	90.30	-0.1	1,638	-0.01%
2023/08/01	0	0.00	1	91.10	91.00	-1	1,640	-0.06%
2023/07/31	2	90.35	0	0.00	90.40	2	1,631	0.12%
2023/07/24	2	90.60	1	90.80	89.10	1	1,601	0.06%
2023/07/21	8.1	93.71	1	98.50	92.80	7.1	1,561	0.45%
2023/07/20	5	95.30	8	95.58	96.40	-3	1,385	-0.22%
2023/07/19	2	88.35	0	0.00	87.70	2	1,267	0.16%
2023/07/18	1	88.20	0	0.00	88.80	1	1,263	0.08%
2023/07/17	1	87.90	0	0.00	88.20	1	1,256	0.08%
2023/07/14	2	89.65	0	0.00	89.50	2	1,264	0.16%
2023/07/13	4	91.80	0	0.00	90.20	4	1,276	0.31%
2023/07/11	0	0.00	5	99.70	99.50	-5	1,192	-0.42%
2023/07/10	5	99.00	0	0.00	98.80	5	1,203	0.42%
2023/06/30	0	0.00	1	99.80	100.50	-1	1,397	-0.07%
2023/06/26	0	0.00	5	100.00	99.90	-5	1,460	-0.34%
2023/06/19	5	102.00	0	0.00	100.00	5	1,494	0.33%
2023/06/16	0	0.00	1	99.30	100.50	-1	1,477	-0.07%
2023/06/15	1	99.10	1	100.00	98.90	0	1,468	0.00%
2023/06/14	2	99.25	0	0.00	98.90	2	1,452	0.14%
2023/06/13	0	0.00	1	101.00	100.50	-1	1,450	-0.07%
2023/06/12	0	0.00	16	100.53	102.00	-16	1,449	-1.10%
2023/06/09	10	98.80	0	0.00	99.00	10	1,445	0.69%
2023/06/07	1	99.30	0	0.00	99.60	1	1,518	0.07%
2023/06/05	0	0.00	7	100.00	99.70	-7	1,570	-0.45%
2023/06/01	2	99.20	0	0.00	99.10	2	1,615	0.12%
2023/05/31	2	102.50	1	102.50	101.00	1	1,604	0.06%
2023/05/30	5	100.50	5	101.00	101.50	0	1,602	0.00%
2023/05/29	1	100.00	1	100.00	100.50	0	1,604	0.00%
2023/05/26	0	0.00	5	100.00	99.90	-5	1,653	-0.30%
2023/05/25	0	0.00	1	99.90	99.90	-1	1,691	-0.06%
2023/05/19	0	0.00	1	98.00	97.90	-1	1,847	-0.05%
2023/05/16	0.5	95.42	0	0.00	95.20	0.5	1,968	0.03%
2023/05/12	0.5	95.50	0	0.00	95.10	0.5	2,019	0.02%
2023/05/11	1	95.20	0	0.00	95.20	1	2,029	0.05%
2023/05/09	0	0.00	1	97.10	96.70	-1	2,108	-0.05%
2023/05/04	1	95.00	0	0.00	96.40	1	2,237	0.04%
2023/05/03	2	97.80	0	0.00	96.40	2	2,278	0.09%
2023/04/25	0	0.00	3	97.47	97.00	-3	2,318	-0.13%
2023/04/24	2	98.60	0	0.00	98.50	2	2,309	0.09%
2023/04/19	1	99.40	0	0.00	98.80	1	2,293	0.04%
2023/04/12	0	0.00	0.8	101.00	101.00	-0.8	2,207	-0.04%
2023/04/11	0	0.00	3.2	101.72	101.50	-3.2	2,183	-0.15%
2023/04/07	2	97.55	0	0.00	97.30	2	2,112	0.09%
2023/03/31	0	0.00	1	97.30	97.20	-1	1,997	-0.05%
2023/03/27	0	0.00	2	95.05	96.00	-2	1,923	-0.10%
2023/03/24	4	95.15	1	95.10	95.30	3	1,909	0.16%
2023/03/22	0	0.00	11	93.69	93.80	-11	1,866	-0.59%
2023/03/21	0	0.00	2	93.00	93.30	-2	1,861	-0.11%
2023/03/20	2	92.30	6	92.58	92.50	-4	1,862	-0.21%
2023/03/17	1.3	91.42	0	0.00	91.20	1.3	1,882	0.07%
2023/03/16	0.5	91.95	0	0.00	91.10	0.5	1,873	0.03%
2023/03/15	1	92.80	0	0.00	93.10	1	1,863	0.05%
2023/03/14	1	93.10	0	0.00	92.70	1	1,855	0.05%
2023/03/13	0.3	92.40	1	92.40	92.70	-0.8	1,844	-0.04%
2023/03/10	0.1	92.00	1	91.80	91.80	-0.9	1,813	-0.05%
2023/03/09	0	0.00	1	93.20	91.80	-1	1,810	-0.06%
2023/03/07	0	0.00	4	90.38	90.70	-4	1,776	-0.23%
2023/03/06	3	90.23	0	0.00	90.90	3	1,753	0.17%
2023/03/03	2	89.30	0	0.00	89.90	2	1,733	0.12%
2023/03/01	1	88.80	0	0.00	88.70	1	1,722	0.06%
2023/02/24	1	90.00	1	89.60	88.90	0	1,720	0.00%
2023/02/23	1	88.40	0	0.00	88.50	1	1,666	0.06%
2023/02/21	0	0.00	0.5	88.50	88.40	-0.5	1,641	-0.03%
2023/02/17	0.1	85.90	5	85.40	86.00	-4.9	1,596	-0.31%
2023/02/16	5.1	85.51	1	86.00	86.20	4.1	1,577	0.26%
2023/02/15	0.1	85.60	0.1	88.90	85.00	0	1,572	0.00%
2023/02/14	0	0.00	1	88.20	87.50	-1	1,517	-0.07%
2023/02/13	0	0.00	1	86.90	87.70	-1	1,537	-0.07%
2023/02/09	2	88.70	0	0.00	88.50	2	1,520	0.13%
2023/02/08	0	89.60	1	89.40	89.20	-1	1,530	-0.06%
2023/02/07	10.1	88.50	10	88.90	89.40	0.1	1,516	0.01%
2023/02/03	2	93.50	1	93.70	93.50	1	1,524	0.07%
2023/02/02	0.2	92.76	0	0.00	93.30	0.2	1,504	0.01%
2023/01/30	1	89.50	0	0.00	90.30	1	1,355	0.07%
2023/01/17	2	88.50	0	0.00	88.50	2	1,343	0.15%
2023/01/09	0	0.00	1	90.10	90.90	-1	1,396	-0.07%
2023/01/06	1	88.20	0	0.00	88.80	1	1,406	0.07%
2023/01/04	0	0.00	2	89.95	89.40	-2	1,443	-0.14%
2022/12/30	1	89.10	0	0.00	89.00	1	1,480	0.07%
2022/12/29	1	89.40	0	0.00	90.00	1	1,495	0.07%
2022/12/28	1	91.32	1	92.00	90.10	0	1,535	0.00%
2022/12/27	1	93.60	0	0.00	93.60	1	1,589	0.06%
2022/12/20	1	91.80	0	0.00	91.80	1	1,663	0.06%
2022/12/19	1	95.60	0	0.00	95.20	1	1,688	0.06%
2022/12/13	0	0.00	2	98.15	97.50	-2	1,723	-0.12%
2022/12/09	1	96.10	0	0.00	95.80	1	1,725	0.06%
2022/12/08	0	0.00	1	97.50	97.60	-1	1,705	-0.06%
2022/12/06	2	98.00	0	0.00	96.60	2	1,724	0.12%
2022/12/02	0	0.00	2	97.75	97.60	-2	1,749	-0.11%
2022/12/01	2	97.50	2	98.10	97.10	0	1,794	0.00%
2022/11/30	0	0.00	4	95.65	95.80	-4	1,902	-0.21%
2022/11/24	3	93.70	11	94.17	94.30	-8	1,968	-0.41%
2022/11/23	3	93.10	0	0.00	92.80	3	1,974	0.15%
2022/11/18	11	94.33	0	0.00	93.60	11	2,062	0.53%
2022/11/17	3	93.40	3	94.27	94.60	0	2,071	0.00%
2022/11/16	0	0.00	6	93.45	93.60	-6	2,083	-0.29%
2022/11/15	1	92.30	1	92.50	92.60	0	2,106	0.00%
2022/11/14	3	91.50	0	0.00	91.50	3	2,156	0.14%
2022/11/09	0	0.00	3	89.90	89.90	-3	2,319	-0.13%
2022/11/08	2	89.80	2	88.60	88.50	0	2,347	0.00%
2022/11/07	0	0.00	3	88.80	88.50	-3	2,458	-0.12%
2022/11/04	0	0.00	1	86.90	87.70	-1	2,618	-0.04%
2022/11/03	0	0.00	1	86.10	86.40	-1	2,727	-0.04%
2022/11/02	2	85.55	5	87.18	86.30	-3	2,738	-0.11%
2022/11/01	0	0.00	2	83.25	85.50	-2	2,714	-0.07%
2022/10/27	0	0.00	1	80.10	80.40	-1	2,710	-0.04%
2022/10/26	2	78.00	2	77.50	77.80	0	2,721	0.00%
2022/10/25	5	79.08	5	78.52	78.80	0	2,729	0.00%
2022/10/24	3	81.27	2	80.40	79.80	1	2,735	0.04%
2022/10/21	0	0.00	2	79.00	79.00	-2	2,737	-0.07%
2022/10/20	2	80.20	12	79.43	80.40	-10	2,741	-0.36%
2022/10/19	2	81.90	2	81.50	80.30	0	2,751	0.00%
2022/10/18	2	80.60	1	80.80	80.90	1	2,754	0.04%
2022/10/14	0	0.00	5	78.59	78.40	-5	2,801	-0.18%
2022/10/13	5	75.30	5	74.70	74.70	0	2,820	0.00%
2022/10/11	1	79.78	0	0.00	78.90	1	2,834	0.04%
2022/10/07	5	85.40	2	85.50	84.10	3	2,871	0.10%
2022/10/06	3	85.97	1	86.30	86.10	2	2,966	0.07%
2022/10/05	8	88.36	7	88.90	87.40	1	3,032	0.03%
2022/10/04	10	87.24	3	87.50	87.10	7	3,055	0.23%
2022/10/03	3	82.60	0	0.00	84.00	3	3,095	0.10%
2022/09/30	0	0.00	1	82.50	83.00	-1	3,157	-0.03%
2022/09/28	14	82.23	3	82.80	80.50	11	3,310	0.33%
2022/09/27	10	81.30	0	0.00	83.70	10	3,397	0.29%
2022/09/26	3	84.30	0	0.00	81.30	3	3,536	0.08%
2022/09/23	2	86.00	0	0.00	85.90	2	3,672	0.05%
2022/09/22	1	86.50	0	0.00	86.60	1	3,845	0.03%
2022/09/20	1	88.60	0	0.00	89.10	1	3,839	0.03%
2022/09/16	1	89.80	0	0.00	88.90	1	3,868	0.03%
2022/09/15	3	91.90	0	0.00	90.40	3	3,875	0.08%
2022/09/12	1	92.70	1	92.50	92.40	0	3,888	0.00%
2022/09/08	1	91.40	0	0.00	91.20	1	3,912	0.03%
2022/09/06	4	95.50	5	94.88	91.90	-1	3,858	-0.03%
2022/09/01	5	103.00	2	101.00	101.00	3	3,751	0.08%
2022/08/31	0	0.00	2	103.25	102.50	-2	3,713	-0.05%
2022/08/29	0	0.00	1	104.00	104.50	-1	3,679	-0.03%
2022/08/26	0	0.00	5	105.50	104.00	-5	3,675	-0.14%
2022/08/25	5	104.50	1	104.00	104.50	4	3,667	0.11%
2022/08/24	1	105.00	1	103.50	103.50	0	3,688	0.00%
2022/08/23	0	0.00	4	103.00	104.00	-4	3,715	-0.11%
2022/08/22	2	103.00	0	0.00	103.00	2	3,725	0.05%
2022/08/19	1	106.50	2	106.25	106.50	-1	3,680	-0.03%
2022/08/18	2.1	103.33	3	104.17	104.50	-0.9	3,615	-0.02%
2022/08/17	2	102.75	3	100.10	101.50	-1	3,524	-0.03%
2022/08/15	0	0.00	1	100.00	99.30	-1	3,400	-0.03%
2022/08/12	3	101.17	1	101.50	100.50	2	3,352	0.06%
2022/08/11	2	100.75	1	97.60	100.00	1	3,240	0.03%
2022/08/10	3	93.80	8	93.55	93.50	-5	3,089	-0.16%
2022/08/09	1	88.00	2	88.95	89.80	-1	2,983	-0.03%
2022/08/08	4	87.80	3	88.40	88.70	1	2,981	0.03%
2022/08/05	1	87.50	1	86.00	87.60	0	2,962	0.00%
2022/08/04	0	0.00	1	83.50	83.70	-1	2,938	-0.03%
2022/08/03	1	85.10	0	0.00	83.90	1	2,943	0.03%
2022/08/02	2	85.30	4	84.90	85.00	-2	2,971	-0.07%
2022/08/01	1	85.40	3	85.60	87.20	-2	3,018	-0.07%
2022/07/29	4	86.23	2	85.85	86.20	2	3,021	0.07%
2022/07/28	4	86.05	4	85.35	84.50	0	3,040	0.00%
2022/07/26	4	86.03	6	84.97	84.60	-2	3,093	-0.06%
2022/07/21	1	86.20	0	0.00	87.30	1	3,115	0.03%
2022/07/20	2	86.80	0	0.00	85.30	2	3,100	0.06%
2022/07/19	0	0.00	2	84.90	85.10	-2	3,122	-0.06%
2022/07/15	2	83.50	1	84.20	84.10	1	3,123	0.03%
2022/07/14	2	79.20	4	80.03	80.70	-2	3,075	-0.07%
2022/07/13	0	0.00	1	83.00	81.70	-1	2,987	-0.03%
2022/07/12	2	81.45	3	81.67	81.50	-1	2,915	-0.03%
2022/07/11	0	0.00	2	82.60	84.00	-2	2,870	-0.07%
2022/07/08	7	79.64	0.4	80.80	80.90	6.6	2,792	0.24%
2022/07/07	2	76.40	1	78.60	78.90	1	2,741	0.04%
2022/07/06	0	0.00	3.6	76.17	75.60	-3.6	2,683	-0.13%
2022/07/05	13	79.72	12	77.98	80.40	1	2,618	0.04%
2022/07/04	8	80.00	4	77.45	77.50	4	2,530	0.16%
2022/07/01	6	84.52	5	82.14	81.40	1	2,407	0.04%
2022/06/30	17	91.79	10	89.13	90.40	7	2,245	0.31%
2022/06/28	0	0.00	5	99.64	99.50	-5	2,117	-0.24%
2022/06/27	5	101.00	0	0.00	101.50	5	2,200	0.23%
2022/06/24	1	99.00	1	99.80	99.10	0	2,254	0.00%
2022/06/23	5	98.12	0	0.00	99.00	5	2,264	0.22%
2022/06/22	1	100.00	0	0.00	100.00	1	2,345	0.04%
2022/06/17	2	106.25	0	0.00	104.00	2	2,346	0.09%
2022/06/16	1	108.00	1	109.50	107.00	0	2,355	0.00%
2022/06/14	0	0.00	2	109.25	111.50	-2	2,444	-0.08%
2022/06/13	0	0.00	2	109.50	109.00	-2	2,597	-0.08%
2022/06/08	1	112.50	0	0.00	112.50	1	2,685	0.04%
2022/06/07	1	112.50	0	0.00	112.50	1	2,703	0.04%
2022/06/02	1	111.00	3	113.17	113.50	-2	2,738	-0.07%
2022/06/01	13	112.38	23	113.13	112.00	-10	2,803	-0.36%
2022/05/31	10	112.00	6	112.33	112.00	4	2,853	0.14%
2022/05/30	6	108.17	6	108.50	108.50	0	2,877	0.00%
2022/05/27	0	0.00	1	105.50	105.50	-1	2,893	-0.03%
2022/05/24	1	104.00	0	0.00	102.50	1	3,118	0.03%
2022/05/20	4	105.50	0	0.00	105.00	4	3,266	0.12%
2022/05/19	1	105.50	1	102.50	105.50	0	3,416	0.00%
2022/05/18	1	105.00	0	0.00	105.00	1	3,470	0.03%
2022/05/17	0	0.00	1	106.00	106.50	-1	3,484	-0.03%
2022/05/13	0	0.00	1	102.50	103.50	-1	3,531	-0.03%
2022/05/11	0	0.00	3	102.00	102.00	-3	3,688	-0.08%
2022/05/09	0	0.00	6	103.50	101.50	-6	3,974	-0.15%
2022/05/05	2	108.00	1	109.00	108.00	1	4,117	0.02%
2022/05/04	3	107.17	1	107.50	107.00	2	4,158	0.05%
2022/05/03	5	106.50	0	0.00	106.00	5	4,234	0.12%
2022/04/29	0	0.00	1.2	103.42	105.50	-1.2	4,345	-0.03%
2022/04/28	1	100.50	0	0.00	100.50	1	4,422	0.02%
2022/04/27	0	0.00	0.1	98.40	101.50	-0.1	4,493	0.00%
2022/04/26	0	0.00	0.2	102.00	101.50	-0.2	4,616	0.00%
2022/04/25	13	102.04	5	102.50	102.00	8	4,880	0.16%
2022/04/22	1	108.00	0	108.00	108.00	1	5,088	0.02%
2022/04/21	12	110.42	5	110.50	110.00	7	5,265	0.13%
2022/04/20	1	111.00	0	0.00	111.00	1	5,380	0.02%
2022/04/18	0	0.00	2	111.50	111.50	-2	5,708	-0.04%
2022/04/15	3	110.67	2.2	111.00	110.50	0.8	6,217	0.01%
2022/04/12	1	112.00	1	112.05	111.50	0	7,015	0.00%
2022/04/11	1	112.50	4	113.50	111.00	-3	7,102	-0.04%
2022/04/07	1	114.50	0	0.00	114.50	1	7,501	0.01%
2022/04/06	1	117.00	1	117.50	117.50	0	7,537	0.00%
2022/04/01	1	117.50	2.4	118.88	118.50	-1.4	7,554	-0.02%
2022/03/31	1	119.00	0	0.00	118.00	1	7,563	0.01%
2022/03/30	3	121.50	24	120.27	121.00	-21	7,530	-0.28%
2022/03/29	2	120.75	1	121.50	120.00	1	7,487	0.01%
2022/03/28	1	117.00	0	0.00	117.00	1	7,422	0.01%
2022/03/25	27	118.50	28	120.10	119.00	-1	7,403	-0.01%
2022/03/21	0	0.00	4	117.13	117.00	-4	7,313	-0.05%
2022/03/18	1	115.00	0	0.00	114.00	1	7,295	0.01%
2022/03/17	1	116.00	0	0.00	117.00	1	7,270	0.01%
2022/03/16	4	113.00	9	115.56	113.50	-5	7,203	-0.07%
2022/03/15	9	110.28	6	109.83	109.00	3	7,060	0.04%
2022/03/08	8	113.00	9	113.44	111.00	-1	7,147	-0.01%
2022/03/07	36.4	116.41	33	117.20	113.50	3.4	7,120	0.05%
2022/03/04	34	119.47	2	120.25	118.50	32	7,044	0.45%
2022/03/03	25	118.50	6.4	119.36	121.50	18.6	6,998	0.27%
2022/03/02	6	117.08	6	117.67	119.00	0	6,961	0.00%
2022/03/01	1	115.00	0	0.00	117.00	1	6,929	0.01%
2022/02/25	22	118.39	3	115.33	116.00	19	6,881	0.28%
2022/02/24	3.5	117.93	2	118.50	117.50	1.5	6,871	0.02%
2022/02/23	6	119.67	2	121.00	121.00	4	6,846	0.06%
2022/02/22	22.5	121.03	18	119.58	119.00	4.5	6,830	0.07%
2022/02/21	32	123.05	12	123.50	123.50	20	6,770	0.30%
2022/02/18	2	126.00	2	126.00	127.00	0	6,704	0.00%
2022/02/17	1	128.00	0	0.00	128.50	1	6,768	0.01%
2022/02/15	2	130.50	2	130.50	128.00	0	7,075	0.00%
2022/02/14	3	130.33	2.1	130.52	129.50	0.9	7,435	0.01%
2022/02/11	233	135.98	11	135.73	134.00	222	7,387	3.01%	大買/鉅額交易
2022/02/10	1.1	138.82	0	0.00	137.50	1.1	7,309	0.02%
2022/02/09	1	137.00	16	137.38	139.00	-15	7,183	-0.21%
2022/02/08	74	132.98	2	133.50	133.00	72	7,006	1.03%
2022/02/07	0	0.00	2	136.00	134.00	-2	6,961	-0.03%
2022/01/26	27	130.69	2	131.25	130.00	25	6,875	0.36%
2022/01/25	3	129.83	1	132.00	129.00	2	6,925	0.03%
2022/01/24	22	131.39	1	129.00	130.50	21	6,927	0.30%
2022/01/21	5	133.00	3	133.83	132.50	2	6,883	0.03%
2022/01/20	4	137.88	0	0.00	137.50	4	6,946	0.06%
2022/01/19	12	137.67	5	138.00	137.00	7	6,916	0.10%
2022/01/18	3	141.00	4	140.00	139.00	-1	6,853	-0.01%
2022/01/17	18	136.81	38	136.83	141.00	-20	6,601	-0.30%
2022/01/14	23	129.46	12	132.96	136.00	11	6,415	0.17%
2022/01/13	24	132.15	10	132.40	132.50	14	6,266	0.22%
2022/01/12	1	134.00	14	134.29	134.00	-13	6,152	-0.21%
2022/01/11	13	134.69	5	133.90	134.50	8	6,083	0.13%
2022/01/10	14	136.68	14	137.50	136.50	0	5,920	0.00%
2022/01/07	6	132.33	6	133.75	133.50	0	5,443	0.00%
2022/01/06	11	127.77	5	131.00	133.00	6	5,078	0.12%
2022/01/05	1	127.00	3	129.50	131.00	-2	4,843	-0.04%
2022/01/04	3	125.83	7	126.29	126.50	-4	4,643	-0.09%
2022/01/03	2	124.75	8	127.69	124.00	-6	4,567	-0.13%
2021/12/30	8	123.38	1	124.50	123.50	7	4,268	0.16%
2021/12/29	0	0.00	1	122.00	122.00	-1	4,210	-0.02%
2021/12/23	0	0.00	3	119.50	120.50	-3	4,220	-0.07%
2021/12/21	0	0.00	1	117.00	118.00	-1	4,199	-0.02%
2021/12/20	0	0.00	10	116.50	117.50	-10	4,208	-0.24%
2021/12/16	0	0.00	1	116.50	116.50	-1	4,196	-0.02%
2021/12/15	0	0.00	2	116.50	116.00	-2	4,185	-0.05%
2021/12/14	10	118.15	0	0.00	116.00	10	4,174	0.24%
2021/12/13	0	0.00	10	119.25	118.50	-10	4,157	-0.24%
2021/12/10	2	117.00	0	0.00	116.50	2	4,171	0.05%
2021/12/09	0	0.00	3	118.67	118.50	-3	4,163	-0.07%
2021/12/08	1	119.00	1	120.00	119.00	0	4,143	0.00%
2021/12/07	20	121.50	6	120.00	120.00	14	4,113	0.34%
2021/12/06	6	118.50	0	0.00	121.00	6	4,030	0.15%
2021/12/03	0	0.00	1	117.00	118.50	-1	4,004	-0.02%
2021/12/02	0	0.00	1	118.00	116.00	-1	4,092	-0.02%
2021/12/01	0	0.00	20	115.38	118.50	-20	4,115	-0.49%
2021/11/29	0	0.00	22	117.11	117.00	-22	4,220	-0.52%
2021/11/25	6	120.00	2	121.25	119.50	4	4,280	0.09%
2021/11/24	1	118.50	2	119.50	119.00	-1	4,265	-0.02%
2021/11/23	0	0.00	4	120.88	119.00	-4	4,270	-0.09%
2021/11/22	4	124.25	5	121.70	123.00	-1	4,222	-0.02%
2021/11/19	0	0.00	6	122.50	122.50	-6	4,192	-0.14%
2021/11/17	2	122.50	3	122.50	123.00	-1	4,166	-0.02%
2021/11/16	13	125.27	4	125.38	124.50	9	4,127	0.22%
2021/11/15	9	125.11	1	125.50	126.00	8	4,032	0.20%
2021/11/12	11	125.59	7	124.07	121.50	4	3,936	0.10%
2021/11/11	20	117.85	40	120.88	122.00	-20	3,788	-0.53%
2021/11/10	3	112.33	2	112.50	112.00	1	3,457	0.03%
2021/11/08	0	0.00	0.7	110.50	110.50	-0.7	3,529	-0.02%
2021/11/04	2	112.50	0	0.00	111.00	2	3,599	0.06%
2021/11/03	3	112.33	0	0.00	111.50	3	3,626	0.08%
2021/11/02	6.3	115.52	4	116.13	114.00	2.3	3,609	0.06%
2021/11/01	2.4	115.88	2	115.75	115.50	0.4	3,553	0.01%
2021/10/29	3	111.67	0	0.00	112.00	3	3,691	0.08%
2021/10/28	7	112.21	10	110.35	111.50	-3	3,691	-0.08%
2021/10/27	3	105.00	5	106.80	107.00	-2	3,713	-0.05%
2021/10/26	10	105.30	7	105.86	104.50	3	3,798	0.08%
2021/10/25	1	108.00	0	0.00	109.00	1	3,745	0.03%
2021/10/22	9	108.44	27	109.85	110.00	-18	3,809	-0.47%
2021/10/21	18	107.72	15	108.90	107.00	3	3,789	0.08%
2021/10/20	8	106.19	7	107.00	107.00	1	3,814	0.03%
2021/10/19	13	105.23	14	105.93	107.00	-1	3,939	-0.03%
2021/10/18	12	103.13	13	104.19	106.00	-1	3,941	-0.03%
2021/10/14	2	100.00	0	0.00	100.50	2	3,969	0.05%
2021/10/13	5	102.50	0	0.00	100.50	5	4,003	0.12%
2021/10/12	6	104.00	7	104.50	103.50	-1	4,032	-0.02%
2021/10/08	3	105.50	3	105.83	105.50	0	4,160	0.00%
2021/10/07	0	0.00	8	104.44	104.50	-8	4,260	-0.19%
2021/10/06	9	102.89	19	104.47	101.00	-10	4,322	-0.23%
2021/10/04	2	99.20	0	0.00	98.90	2	4,437	0.05%
2021/10/01	4	99.28	0	0.00	98.80	4	4,609	0.09%
2021/09/30	7	99.09	1	100.50	102.00	6	4,627	0.13%
2021/09/29	2	100.25	1	101.00	100.50	1	4,629	0.02%
2021/09/28	3	102.50	0	0.00	102.50	3	4,722	0.06%
2021/09/27	11	103.50	0	0.00	103.50	11	4,752	0.23%
2021/09/24	9	105.33	2	106.50	105.00	7	4,815	0.15%
2021/09/23	5	104.80	0	0.00	105.00	5	4,886	0.10%
2021/09/22	1	102.00	0	0.00	104.50	1	5,032	0.02%
2021/09/17	1	104.50	14	105.54	106.00	-13	5,299	-0.25%
2021/09/15	1	105.50	0	0.00	104.50	1	5,896	0.02%
2021/09/13	1	108.50	0	0.00	108.50	1	6,260	0.02%
2021/09/10	0	0.00	1	109.50	110.00	-1	6,501	-0.02%
2021/09/08	5	108.00	5	107.50	106.00	0	7,162	0.00%
2021/09/07	8	110.94	2	112.75	110.00	6	7,208	0.08%
2021/09/06	0	0.00	3	108.83	108.50	-3	7,176	-0.04%
2021/09/03	1	113.50	7	114.00	112.50	-6	7,164	-0.08%
2021/09/02	16	111.88	18	112.36	112.50	-2	7,164	-0.03%
2021/09/01	0	0.00	19	107.08	111.50	-19	7,129	-0.27%
2021/08/31	8	104.56	1	104.50	103.50	7	7,206	0.10%
2021/08/26	1	107.50	1	108.50	107.00	0	7,448	0.00%
2021/08/25	12	109.08	11	110.82	109.50	1	7,551	0.01%
2021/08/24	2	108.00	1	106.00	108.00	1	7,838	0.01%
2021/08/23	0	0.00	1	106.50	106.00	-1	7,861	-0.01%
2021/08/20	1	102.00	0	0.00	102.00	1	7,914	0.01%
2021/08/19	14	104.21	1	103.50	102.00	13	7,968	0.16%
2021/08/18	4	102.00	0	0.00	107.00	4	8,134	0.05%
2021/08/17	7	106.14	0	0.00	102.50	7	8,127	0.09%
2021/08/16	3	108.67	5	109.50	109.50	-2	8,144	-0.02%
2021/08/13	4	113.50	2	112.50	111.00	2	8,097	0.02%
2021/08/12	3	117.00	0	0.00	117.00	3	8,092	0.04%
2021/08/11	1	117.00	2	119.50	118.00	-1	8,208	-0.01%
2021/08/10	22	119.73	28	119.86	120.00	-6	8,211	-0.07%
2021/08/09	2	121.75	0	0.00	120.00	2	8,233	0.02%
2021/08/06	7	123.86	0	0.00	123.00	7	8,216	0.09%
2021/08/05	2	125.50	2	126.00	126.00	0	8,254	0.00%
2021/08/04	36	127.54	9	128.11	125.50	27	8,356	0.32%
2021/08/03	13	129.23	15.1	130.36	131.00	-2.1	8,215	-0.02%
2021/08/02	34	128.75	52.3	128.87	128.50	-18.3	8,175	-0.22%
2021/07/30	25	124.50	40	125.53	125.00	-15	8,088	-0.19%
2021/07/28	21.1	117.33	20	118.20	118.00	1.1	8,142	0.01%
2021/07/27	31	123.74	27	123.04	122.00	4	8,186	0.05%
2021/07/26	17	125.24	26	125.42	124.50	-9	8,215	-0.11%
2021/07/23	36	124.25	21.2	125.14	123.50	14.8	8,175	0.18%
2021/07/22	0	0.00	8	121.44	122.50	-8	8,046	-0.10%
2021/07/21	13	119.58	2	119.75	118.00	11	8,071	0.14%
2021/07/20	15.1	122.96	18	123.42	120.50	-2.9	8,046	-0.04%
2021/07/19	13	126.27	3	126.83	126.00	10	8,033	0.12%
2021/07/16	2	126.00	1	126.00	126.00	1	8,058	0.01%
2021/07/15	5	126.50	4	129.25	125.50	1	8,200	0.01%
2021/07/14	10	124.65	17	126.12	127.00	-7	8,309	-0.08%
2021/07/13	2	124.75	5.5	125.27	123.50	-3.5	8,366	-0.04%
2021/07/12	4	121.88	44	120.65	122.50	-40	8,309	-0.48%
2021/07/09	28	123.32	1	124.00	122.50	27	8,241	0.33%
2021/07/08	3	126.00	11.4	126.28	127.00	-8.4	8,295	-0.10%
2021/07/07	2	122.00	7	123.07	122.00	-5	8,212	-0.06%
2021/07/06	8	122.13	1	123.00	122.00	7	8,262	0.08%
2021/07/05	1	124.50	63	123.95	124.00	-62	8,290	-0.75%
2021/07/02	31.2	120.45	1	119.00	121.50	30.2	8,352	0.36%
2021/07/01	27.2	119.96	1	118.50	118.50	26.2	8,579	0.31%
2021/06/30	11	120.91	0	0.00	121.00	11	8,565	0.13%
2021/06/29	17	119.68	13	121.92	121.50	4	8,529	0.05%
2021/06/28	23.3	123.23	54	123.39	121.00	-30.7	8,420	-0.36%
2021/06/25	24.1	129.55	5	130.00	127.50	19.1	8,186	0.23%
2021/06/24	31	134.29	13	134.88	132.50	18	8,043	0.22%
2021/06/23	8	130.31	35.5	131.41	130.50	-27.5	7,640	-0.36%
2021/06/22	12	130.08	2.2	130.05	128.50	9.8	7,450	0.13%
2021/06/21	6	128.92	15.3	130.18	127.50	-9.3	7,311	-0.13%
2021/06/18	35	127.71	3	127.83	127.50	32	7,157	0.45%
2021/06/17	37	127.27	105.2	128.14	128.50	-68.2	7,071	-0.96%	大賣/
2021/06/15	21	120.02	0	0.00	121.00	21	6,730	0.31%
2021/06/11	12	120.92	0	0.00	120.50	12	6,792	0.18%
2021/06/10	43	123.62	0	0.00	122.00	43	6,833	0.63%
2021/06/09	2	121.75	6	123.00	122.00	-4	6,843	-0.06%
2021/06/08	13.5	124.33	8	123.63	123.50	5.5	6,828	0.08%
2021/06/07	11	119.18	17	121.26	125.00	-6	6,699	-0.09%
2021/06/04	1	119.50	12	120.50	120.00	-11	6,581	-0.17%
2021/06/03	14	121.50	15	123.27	122.00	-1	6,698	-0.01%
2021/06/02	18	120.94	1	118.00	121.00	17	6,697	0.25%
2021/06/01	41	122.00	53	123.69	121.50	-12	6,701	-0.18%
2021/05/31	0	0.00	11	119.36	119.00	-11	6,484	-0.17%
2021/05/28	4	117.63	4	117.75	117.50	0	6,506	0.00%
2021/05/27	6	117.42	78.3	117.57	116.00	-72.3	6,455	-1.12%
2021/05/26	2	116.00	6.1	116.97	117.00	-4.1	6,384	-0.06%
2021/05/25	1	111.50	3	112.83	112.50	-2	6,244	-0.03%
2021/05/24	1.2	104.58	2	107.50	111.50	-0.8	6,239	-0.01%
2021/05/21	2	105.25	1	108.00	105.50	1	6,190	0.02%
2021/05/20	4	103.64	2	104.75	103.00	2	6,236	0.03%
2021/05/19	0	0.00	7	107.00	108.00	-7	6,218	-0.11%
2021/05/18	0	0.00	2	102.00	102.00	-2	6,172	-0.03%
2021/05/17	2.3	93.81	3	94.07	93.50	-0.7	6,196	-0.01%
2021/05/14	4.1	100.47	1	97.80	98.70	3.1	6,211	0.05%
2021/05/13	5	96.58	3	97.00	97.70	2	6,207	0.03%
2021/05/12	2	98.74	1	97.30	97.30	1	6,162	0.02%
2021/05/11	6	106.17	1	106.00	105.50	5	6,169	0.08%
2021/05/10	6	115.67	0	0.00	114.00	6	6,129	0.10%
2021/05/07	1	114.50	7	115.64	118.00	-6	6,122	-0.10%
2021/05/06	2	111.75	11	111.77	112.00	-9	6,037	-0.15%
2021/05/05	9	109.61	8	113.00	107.00	1	5,954	0.02%
2021/05/04	7.1	110.33	1	105.50	107.00	6.1	5,847	0.10%
2021/05/03	14.2	112.29	10.3	113.21	110.50	3.8	5,799	0.07%
2021/04/29	0.6	115.50	0	0.00	116.00	0.6	5,796	0.01%
2021/04/28	11.1	113.78	6	114.42	115.00	5.1	5,791	0.09%
2021/04/27	8.4	114.72	7	115.86	114.50	1.4	5,820	0.02%
2021/04/26	0	118.00	2	118.00	118.00	-2	5,753	-0.03%
2021/04/23	2	117.50	18	117.64	118.00	-16	5,735	-0.28%
2021/04/22	60.1	117.57	6	116.92	116.50	54.1	5,729	0.94%
2021/04/21	29	120.17	3	122.17	117.00	26	5,690	0.46%
2021/04/20	20	126.55	25	126.86	122.50	-5	5,526	-0.09%
2021/04/19	22	122.86	13.3	122.79	123.50	8.8	5,329	0.16%
2021/04/16	2.1	117.96	4	116.88	117.50	-1.9	5,203	-0.04%
2021/04/15	1.1	115.92	3.3	117.55	117.50	-2.2	5,313	-0.04%
2021/04/14	6	113.84	6	115.17	117.00	0	5,388	0.00%
2021/04/13	3.5	114.85	0	0.00	113.00	3.5	5,436	0.06%
2021/04/12	7.1	120.98	6	119.33	118.00	1.1	5,490	0.02%
2021/04/09	8.2	121.57	8	122.44	121.50	0.2	5,700	0.00%
2021/04/08	3.2	124.05	1	124.50	124.00	2.2	5,746	0.04%
2021/04/07	7	125.14	25.5	122.17	125.50	-18.5	5,607	-0.33%
2021/04/06	10	117.50	46	117.93	118.50	-36	5,365	-0.67%
2021/04/01	12.3	114.52	0	0.00	115.00	12.3	5,345	0.23%
2021/03/31	20	117.50	0	0.00	117.00	20	5,309	0.38%
2021/03/30	22	116.59	4	118.00	118.00	18	5,295	0.34%
2021/03/29	1	116.50	2	117.25	117.00	-1	5,342	-0.02%
2021/03/26	0	0.00	2	116.75	117.00	-2	5,360	-0.04%
2021/03/25	1.1	114.49	0	0.00	114.50	1.1	5,354	0.02%
2021/03/24	0.2	115.53	0	0.00	115.00	0.2	5,348	0.00%
2021/03/23	5.3	117.56	5	116.40	116.00	0.3	5,345	0.00%
2021/03/22	10.1	119.20	1	118.50	118.50	9.1	5,314	0.17%
2021/03/19	1	119.00	1	120.50	120.50	0	5,278	0.00%
2021/03/18	3	117.83	5	119.10	120.00	-2	5,177	-0.04%
2021/03/17	5	116.00	4	118.38	118.50	1	5,196	0.02%
2021/03/16	1	113.00	13	114.58	115.50	-12	5,119	-0.23%
2021/03/15	1	113.50	3	113.33	113.00	-2	5,095	-0.04%
2021/03/12	10	108.00	16	109.38	110.00	-6	5,064	-0.12%
2021/03/11	8	108.38	1	110.00	110.00	7	5,170	0.14%
2021/03/10	1	107.00	4	107.75	107.50	-3	5,255	-0.06%
2021/03/09	5	103.40	0	0.00	103.50	5	5,374	0.09%
2021/03/08	10	113.00	1	113.50	109.00	9	5,444	0.17%
2021/03/05	9	112.17	2	113.75	113.50	7	5,425	0.13%
2021/03/04	3	114.33	2	112.50	112.50	1	5,420	0.02%
2021/03/03	1	114.00	1	115.50	115.00	0	5,424	0.00%
2021/03/02	1	117.00	6	115.50	115.50	-5	5,381	-0.09%
2021/02/25	6	116.25	0	0.00	115.50	6	5,503	0.11%
2021/02/24	2	117.50	13	118.85	117.00	-11	5,618	-0.20%
2021/02/23	1	118.50	1	119.00	119.00	0	5,604	0.00%
2021/02/22	4	120.75	0	0.00	120.50	4	5,616	0.07%
2021/02/19	0	0.00	2	120.75	122.00	-2	5,704	-0.04%
2021/02/18	4	116.50	2	119.50	119.50	2	5,716	0.03%
2021/02/17	9	118.39	1	118.50	118.50	8	5,699	0.14%
2021/02/05	15	122.93	2	120.50	121.00	13	5,671	0.23%
2021/02/04	1	124.00	0	0.00	124.50	1	5,672	0.02%
2021/02/03	0	0.00	1	127.50	126.00	-1	5,729	-0.02%
2021/02/02	7	126.93	8	128.69	125.50	-1	5,873	-0.02%
2021/02/01	0	0.00	9	126.00	127.50	-9	5,802	-0.16%
2021/01/29	4	125.75	3	127.83	124.50	1	5,839	0.02%
2021/01/28	2	124.00	0	0.00	125.50	2	6,007	0.03%
2021/01/27	0	0.00	1	125.00	125.50	-1	6,137	-0.02%
2021/01/26	0	0.00	4	126.25	124.00	-4	6,329	-0.06%
2021/01/25	8	128.19	6	128.08	127.50	2	6,517	0.03%
2021/01/22	3	126.67	17	124.97	127.00	-14	6,545	-0.21%
2021/01/21	14	122.71	3	123.33	122.50	11	6,574	0.17%
2021/01/20	1	124.00	7	123.57	122.50	-6	6,663	-0.09%
2021/01/19	3	122.17	1	123.50	122.00	2	6,615	0.03%
2021/01/18	0	0.00	6	120.50	123.00	-6	6,655	-0.09%
2021/01/15	2	125.00	0	0.00	122.00	2	6,674	0.03%
2021/01/13	2	123.50	1	124.00	124.00	1	6,665	0.02%
2021/01/12	1	122.00	0	0.00	121.50	1	6,712	0.01%
2021/01/11	6	123.50	6	124.17	124.50	0	6,724	0.00%
2021/01/08	6	124.50	0	0.00	123.50	6	6,696	0.09%
2021/01/07	13	129.27	6	131.33	128.50	7	6,583	0.11%
2021/01/06	23	133.13	17	136.94	131.00	6	6,497	0.09%
2021/01/05	32	134.08	1	134.00	134.50	31	6,302	0.49%
2021/01/04	9	132.72	44	131.89	138.00	-35	6,198	-0.56%
2020/12/31	5	128.80	4	128.50	129.00	1	5,903	0.02%
2020/12/30	1.3	124.23	4	126.00	125.00	-2.7	5,794	-0.05%
2020/12/29	20	124.00	0	0.00	125.00	20	5,794	0.35%
2020/12/28	2	125.75	13	125.88	126.50	-11	5,784	-0.19%
2020/12/23	2	125.75	5	125.40	125.50	-3	5,929	-0.05%
2020/12/22	9	125.56	25	125.32	122.00	-16	5,968	-0.27%
2020/12/21	2	122.50	1	122.50	122.50	1	6,068	0.02%
2020/12/18	1	125.00	0	0.00	124.50	1	6,208	0.02%
2020/12/16	7	124.64	1	125.50	125.50	6	6,325	0.09%
2020/12/15	15	121.87	14	121.57	120.00	1	6,328	0.02%
2020/12/14	10	120.00	0	0.00	123.00	10	6,318	0.16%
2020/12/11	2	123.00	12	127.83	121.50	-10	6,331	-0.16%
2020/12/10	11	126.00	3	126.50	128.50	8	6,286	0.13%
2020/12/09	7	129.21	2	130.00	128.00	5	6,300	0.08%
2020/12/08	4	128.13	0	0.00	127.50	4	6,282	0.06%
2020/12/07	5	129.30	2	132.00	126.50	3	6,300	0.05%
2020/12/04	5	130.50	3	131.50	131.50	2	6,201	0.03%
2020/12/03	5	128.80	4	130.13	128.50	1	6,161	0.02%
2020/12/02	7	127.14	20	125.80	129.50	-13	6,071	-0.21%
2020/12/01	2	124.00	3	123.00	124.00	-1	5,958	-0.02%
2020/11/30	12	123.29	4	124.38	122.00	8	5,956	0.13%
2020/11/27	0	0.00	11	121.09	121.50	-11	5,926	-0.19%
2020/11/26	1	116.50	9	117.44	118.50	-8	5,973	-0.13%
2020/11/25	17	115.88	1	115.50	115.00	16	5,985	0.27%
2020/11/24	1	120.00	11	120.50	118.50	-10	5,963	-0.17%
2020/11/23	25	121.78	31	121.21	121.00	-6	5,936	-0.10%
2020/11/20	18	117.39	22	117.11	118.00	-4	5,872	-0.07%
2020/11/19	12	116.50	15	117.80	118.00	-3	5,907	-0.05%
2020/11/18	13	116.88	18	118.69	116.50	-5	5,959	-0.08%
2020/11/17	10	116.75	14	115.50	115.50	-4	5,992	-0.07%
2020/11/16	20	116.50	2	116.75	116.50	18	6,150	0.29%
2020/11/13	6	113.50	7	114.57	115.00	-1	6,150	-0.02%
2020/11/12	4	113.75	2	115.50	113.00	2	6,165	0.03%
2020/11/11	4	113.13	25	113.12	113.50	-21	6,200	-0.34%
2020/11/10	19	111.87	40	111.69	111.50	-21	6,229	-0.34%
2020/11/09	27	108.46	8	108.38	108.50	19	6,155	0.31%
2020/11/06	4	109.75	11	108.86	109.00	-7	6,121	-0.11%
2020/11/05	17	109.09	45	110.06	109.50	-28	6,125	-0.46%
2020/11/04	11	105.05	46	106.54	107.00	-35	6,024	-0.58%
2020/11/03	15	104.00	8	103.81	102.50	7	6,051	0.12%
2020/11/02	10	101.75	18	100.67	103.00	-8	6,219	-0.13%
2020/10/30	13	95.90	6	96.40	94.00	7	6,125	0.11%
2020/10/29	7	97.94	4	97.70	98.20	3	6,200	0.05%
2020/10/28	10	103.40	15	105.43	102.00	-5	6,242	-0.08%
2020/10/27	11	101.36	8	101.88	103.50	3	6,455	0.05%
2020/10/26	7	103.57	0	0.00	102.50	7	6,551	0.11%
2020/10/23	5	104.30	5	104.90	106.00	0	6,653	0.00%
2020/10/22	2	102.50	1	104.00	104.00	1	6,884	0.01%
2020/10/21	5	104.50	8	105.31	104.00	-3	7,232	-0.04%
2020/10/20	11	103.18	10	104.15	104.00	1	7,524	0.01%
2020/10/19	0	0.00	8	102.75	105.00	-8	7,543	-0.11%
2020/10/16	16	101.75	18.3	101.02	100.00	-2.3	7,669	-0.03%
2020/10/15	7	100.79	3.1	101.50	101.00	3.9	7,813	0.05%
2020/10/14	1	102.50	1	103.50	102.00	0	8,008	0.00%
2020/10/13	1	102.00	0.6	103.00	102.00	0.4	8,209	0.01%
2020/10/12	3	102.83	18	103.72	102.50	-15	8,285	-0.18%
2020/10/08	1	103.00	1	104.50	103.00	0	8,359	0.00%
2020/10/07	24	104.29	2	103.25	103.50	22	8,523	0.26%
2020/10/06	7	105.14	3	105.33	105.00	4	8,631	0.05%
2020/10/05	7	103.21	3	103.67	104.50	4	8,730	0.05%
2020/09/30	14	100.36	18	102.08	104.00	-4	8,985	-0.04%
2020/09/29	14	102.14	0	0.00	100.00	14	9,062	0.15%
2020/09/28	1	102.00	4	103.00	104.00	-3	9,246	-0.03%
2020/09/25	13	103.96	17	102.79	101.00	-4	9,398	-0.04%
2020/09/24	17	106.18	12	106.79	104.50	5	9,360	0.05%
2020/09/23	27	109.89	7	110.93	110.50	20	9,338	0.21%
2020/09/22	8	114.81	9	113.56	113.50	-1	9,371	-0.01%
2020/09/21	18	121.03	3	119.00	119.00	15	9,553	0.16%
2020/09/18	4	123.25	14	123.29	124.00	-10	9,579	-0.10%
2020/09/17	0	0.00	9	121.56	121.00	-9	9,684	-0.09%
2020/09/16	19	121.13	2	124.00	120.00	17	9,909	0.17%
2020/09/15	12	124.63	2	126.50	122.00	10	10,093	0.10%
2020/09/14	8	123.50	41	123.74	123.50	-33	10,728	-0.31%
2020/09/11	8	118.94	7	119.29	119.50	1	11,096	0.01%
2020/09/10	7	119.07	12	121.13	119.00	-5	11,142	-0.04%
2020/09/09	8	116.38	11	118.64	119.50	-3	11,181	-0.03%
2020/09/08	15	118.70	6	121.42	118.00	9	11,265	0.08%
2020/09/07	29	121.69	6	121.50	119.50	23	11,292	0.20%
2020/09/04	8	120.19	24	122.27	123.50	-16	11,363	-0.14%
2020/09/03	11	121.23	3	122.17	120.50	8	11,330	0.07%
2020/09/02	6	119.75	16	121.94	119.50	-10	11,524	-0.09%
2020/09/01	24	115.10	18	117.11	119.50	6	11,532	0.05%
2020/08/31	1	119.00	1	118.50	119.00	0	11,530	0.00%
2020/08/28	1	119.50	1	122.00	119.50	0	11,875	0.00%
2020/08/27	15	119.57	11	122.73	120.00	4	11,921	0.03%
2020/08/26	32	121.55	8	121.50	121.00	24	12,008	0.20%
2020/08/25	2	126.25	3	124.33	124.50	-1	12,059	-0.01%
2020/08/24	29	119.45	26	122.04	122.50	3	12,159	0.02%
2020/08/21	13	118.69	21	119.64	119.00	-8	12,257	-0.07%
2020/08/20	9	119.61	10	122.85	119.00	-1	12,317	-0.01%
2020/08/19	11	134.41	3	131.50	132.00	8	12,401	0.06%
2020/08/18	3	138.00	3	135.00	135.00	0	12,520	0.00%
2020/08/17	14	136.04	11	137.36	136.50	3	12,700	0.02%
2020/08/14	3	135.50	8	133.00	135.50	-5	12,986	-0.04%
2020/08/13	16	134.13	6	131.08	130.50	10	13,286	0.08%
2020/08/12	4	131.13	5	131.30	131.50	-1	13,554	-0.01%
2020/08/11	5	131.30	9	132.44	130.50	-4	13,753	-0.03%
2020/08/10	11	131.82	13	134.85	132.50	-2	14,005	-0.01%
2020/08/07	13	137.65	9	139.67	138.00	4	14,014	0.03%
2020/08/06	28	142.63	66	141.14	141.00	-38	14,069	-0.27%
2020/08/05	45	131.67	4	133.00	132.00	41	13,832	0.30%
2020/08/04	32	132.73	20	132.23	135.50	12	13,875	0.09%
2020/08/03	3	129.50	36	129.78	129.00	-33	14,105	-0.23%
2020/07/31	14	130.61	68	131.90	134.50	-54	14,435	-0.37%
2020/07/30	5	123.50	6	126.08	124.50	-1	14,296	-0.01%
2020/07/29	20	125.68	5	126.10	124.00	15	14,243	0.11%
2020/07/28	43	128.14	14	127.89	127.50	29	14,123	0.21%
2020/07/27	36	128.85	5	135.00	126.50	31	13,939	0.22%
2020/07/24	40	141.59	17	139.15	134.50	23	13,648	0.17%
2020/07/23	3	149.50	11	147.82	148.50	-8	13,462	-0.06%
2020/07/22	10	147.85	14	147.43	146.50	-4	13,540	-0.03%
2020/07/21	13	146.50	8	147.25	145.00	5	13,434	0.04%
2020/07/20	7	143.43	9	142.72	147.00	-2	13,443	-0.01%
2020/07/17	6	141.00	8	141.19	140.50	-2	13,369	-0.01%
2020/07/16	4	137.88	3	139.00	135.50	1	13,413	0.01%
2020/07/15	6	143.42	3	139.50	138.50	3	13,521	0.02%
2020/07/14	6	146.25	6	144.50	143.00	0	13,658	0.00%
2020/07/13	29	143.38	8	142.56	142.50	21	13,714	0.15%
2020/07/10	20	140.30	7	138.79	139.00	13	13,873	0.09%
2020/07/09	48	139.75	29	145.55	144.00	19	14,044	0.14%
2020/07/08	10	139.45	8	136.94	138.50	2	14,086	0.01%
2020/07/07	25	136.88	15	137.23	135.50	10	14,123	0.07%
2020/07/06	4	133.50	23	134.00	141.50	-19	14,040	-0.14%
2020/07/03	15	130.33	21.5	129.24	129.50	-6.5	14,054	-0.05%
2020/07/02	16	128.03	8	128.38	129.00	8	14,219	0.06%
2020/07/01	10	131.00	4	129.63	129.50	6	14,228	0.04%
2020/06/30	14	131.32	14	129.43	130.00	0	14,122	0.00%
2020/06/29	7	125.93	3	128.00	125.00	4	13,947	0.03%
2020/06/24	5	130.90	6	130.33	130.00	-1	13,953	-0.01%
2020/06/23	6	129.58	13	127.31	131.50	-7	14,096	-0.05%
2020/06/22	4	125.50	11	127.68	126.00	-7	14,008	-0.05%
2020/06/19	16	128.38	17	129.53	124.50	-1	13,904	-0.01%
2020/06/18	8	124.75	86	123.62	125.50	-78	13,283	-0.59%
2020/06/17	6	115.00	5	116.30	114.50	1	12,929	0.01%
2020/06/16	9	115.17	4	117.00	115.00	5	13,007	0.04%
2020/06/15	10	115.75	8	116.81	113.50	2	12,999	0.02%
2020/06/12	10	115.45	16	113.84	117.00	-6	12,974	-0.05%
2020/06/11	9	120.33	22	119.09	116.50	-13	12,975	-0.10%
2020/06/10	17	118.88	0	0.00	117.50	17	12,897	0.13%
2020/06/09	14	121.82	23	121.30	119.00	-9	12,922	-0.07%
2020/06/08	5	120.20	4	119.13	119.00	1	12,756	0.01%
2020/06/05	4	120.25	4	120.25	120.00	0	12,754	0.00%
2020/06/04	16	119.59	33	119.21	120.00	-17	12,691	-0.13%
2020/06/03	4	114.00	3	113.50	114.00	1	12,381	0.01%
2020/06/02	4	113.25	4	115.75	112.50	0	12,366	0.00%
2020/06/01	19	116.11	15	114.70	113.00	4	12,409	0.03%
2020/05/29	6	113.17	5	112.40	114.50	1	12,404	0.01%
2020/05/28	35	116.16	35	116.89	114.00	0	12,423	0.00%
2020/05/27	16	119.91	10	121.05	116.50	6	12,381	0.05%
2020/05/26	26	120.44	21	122.79	123.50	5	12,251	0.04%
2020/05/25	13	119.12	2	120.00	119.00	11	12,106	0.09%
2020/05/22	44	123.92	8	122.38	116.50	36	11,952	0.30%
2020/05/21	25	124.04	28	123.38	124.00	-3	11,722	-0.03%
2020/05/20	44	118.14	43	112.53	117.00	1	11,378	0.01%
2020/05/19	89	111.91	87	107.80	110.00	2	11,042	0.02%
2020/05/18	39	103.06	35	103.51	103.00	4	10,809	0.04%
2020/05/15	19	99.79	47	100.82	105.00	-28	10,827	-0.26%
2020/05/14	56	97.31	23	98.22	96.50	33	10,511	0.31%
2020/05/13	32	99.42	1	98.30	98.40	31	10,449	0.30%
2020/05/12	2	103.50	3	103.33	104.00	-1	10,347	-0.01%
2020/05/11	9	104.44	4	102.25	101.00	5	10,300	0.05%
2020/05/08	12	102.83	27	102.24	100.50	-15	10,162	-0.15%
2020/05/07	26	98.05	70	98.07	101.50	-44	9,789	-0.45%
2020/05/06	11	91.48	37	91.68	92.70	-26	9,386	-0.28%
2020/05/05	5	89.94	1	90.80	88.60	4	9,305	0.04%
2020/05/04	3	87.87	2	88.10	89.00	1	9,311	0.01%
2020/04/30	15	90.53	0	0.00	90.50	15	9,313	0.16%
2020/04/29	16	90.35	2	90.35	90.30	14	9,302	0.15%
2020/04/28	10	90.67	4	90.48	90.00	6	9,320	0.06%
2020/04/27	3	90.17	46	90.45	92.00	-43	9,225	-0.47%
2020/04/24	11	88.32	30	88.54	88.00	-19	9,086	-0.21%
2020/04/23	16	88.71	2	87.10	87.70	14	9,035	0.15%
2020/04/22	25	88.74	26	87.15	88.70	-1	8,902	-0.01%
2020/04/21	63	89.64	51	91.38	89.20	12	8,804	0.14%
2020/04/20	16	89.40	17	90.29	90.20	-1	8,661	-0.01%
2020/04/17	8	88.60	40	90.89	87.30	-32	8,547	-0.37%
2020/04/16	31	88.02	9	87.50	86.50	22	8,339	0.26%
2020/04/15	8	88.15	17	88.59	84.50	-9	8,184	-0.11%
2020/04/14	15	82.31	7	82.83	86.00	8	7,972	0.10%
2020/04/13	6	78.13	35	79.52	78.20	-29	7,791	-0.37%
2020/04/10	23	77.50	17	77.42	76.00	6	7,578	0.08%
2020/04/09	12	77.24	1	78.40	76.00	11	7,619	0.14%
2020/04/08	22	78.16	7	78.50	77.70	15	7,540	0.20%
2020/04/07	13	78.18	23	77.28	78.70	-10	7,374	-0.14%
2020/04/06	37	72.27	38	72.85	73.90	-1	7,322	-0.01%
2020/04/01	5	71.00	5	70.26	71.00	0	7,290	0.00%
2020/03/31	3	70.30	0	0.00	69.10	3	7,274	0.04%
2020/03/30	2	65.90	0	0.00	69.50	2	7,220	0.03%
2020/03/27	3	71.77	3	73.80	69.20	0	7,209	0.00%
2020/03/26	8	69.84	5	68.96	71.00	3	7,219	0.04%
2020/03/24	0	0.00	2	61.80	63.20	-2	7,195	-0.03%
2020/03/23	1	58.70	5	55.24	57.50	-4	7,182	-0.06%
2020/03/20	15	58.58	9	57.40	57.30	6	7,242	0.08%
2020/03/19	1	60.10	1	55.30	55.30	0	7,162	0.00%
2020/03/18	4	63.75	2	62.40	61.40	2	7,198	0.03%
2020/03/17	1	64.50	1	65.90	64.80	0	7,168	0.00%
2020/03/16	5	76.28	2	76.95	69.80	3	7,172	0.04%
2020/03/13	4	73.00	2	74.10	75.80	2	7,254	0.03%
2020/03/12	9	84.90	9	81.83	81.10	0	7,460	0.00%
2020/03/11	7	91.36	7	91.01	90.00	0	7,486	0.00%
2020/03/10	6	88.37	1	86.60	89.00	5	7,626	0.07%
2020/03/09	3	89.57	3	90.40	87.30	0	7,609	0.00%
2020/03/06	8	92.76	6	92.82	92.30	2	7,687	0.03%
2020/03/05	3	93.37	2	92.95	92.10	1	7,712	0.01%
2020/03/04	2	93.00	2	93.00	93.10	0	7,659	0.00%
2020/03/03	3	96.23	5	96.52	97.00	-2	7,837	-0.03%
2020/03/02	3	91.23	3	90.27	88.80	0	7,769	0.00%
2020/02/27	1	93.30	0	0.00	93.30	1	7,822	0.01%
2020/02/26	4	100.60	3	101.80	96.50	1	8,113	0.01%
2020/02/25	1	105.00	0	0.00	104.00	1	8,522	0.01%
2020/02/21	3	107.00	0	0.00	105.50	3	9,085	0.03%
2020/02/19	4	110.00	4	110.13	110.50	0	9,216	0.00%
2020/02/18	11	108.27	18	108.08	109.00	-7	9,281	-0.08%
2020/02/17	17	100.62	22	102.57	103.00	-5	9,100	-0.05%
2020/02/14	3	102.00	11	102.95	101.50	-8	9,128	-0.09%
2020/02/13	13	101.31	2	101.25	102.00	11	9,198	0.12%
2020/02/12	2	98.45	4	98.93	100.00	-2	9,111	-0.02%
2020/02/11	2	96.70	1	96.90	97.60	1	9,096	0.01%
2020/02/10	2	93.10	2	94.40	95.50	0	9,235	0.00%
2020/02/07	6	97.82	6	97.02	96.00	0	9,349	0.00%
2020/02/06	7	98.07	8.6	97.27	97.10	-1.6	9,485	-0.02%
2020/02/05	3	99.83	4	99.58	99.00	-1	9,511	-0.01%
2020/02/04	3	99.00	2	99.35	100.00	1	9,683	0.01%
2020/02/03	2	95.65	2	96.60	97.20	0	9,800	0.00%
2020/01/31	2	101.00	3	100.67	99.80	-1	10,004	-0.01%
2020/01/30	12	104.63	0	0.00	103.50	12	10,358	0.12%
2020/01/17	7	114.14	4.2	113.95	113.00	2.8	11,359	0.02%
2020/01/16	3	114.00	0	0.00	113.50	3	12,015	0.02%
2020/01/15	4	116.00	4	118.00	116.00	0	12,587	0.00%
2020/01/14	5	117.70	5	118.60	118.00	0	12,688	0.00%
2020/01/13	5	115.80	7	114.29	116.50	-2	12,599	-0.02%
2020/01/10	4	110.00	4	114.00	112.00	0	12,586	0.00%
2020/01/09	9	112.28	5	112.10	112.50	4	12,537	0.03%
2020/01/08	5	110.90	3	112.50	109.00	2	12,484	0.02%
2020/01/07	4	114.63	2	115.50	113.50	2	12,440	0.02%
2020/01/06	3	122.33	2	122.75	121.00	1	12,421	0.01%
2020/01/03	15.2	123.14	15	124.17	121.00	0.2	12,397	0.00%
2020/01/02	6	116.08	7	116.86	118.00	-1	12,227	-0.01%
2019/12/31	3	116.00	6	116.75	117.00	-3	12,227	-0.02%
2019/12/30	0	0.00	22	116.18	115.50	-22	12,238	-0.18%
2019/12/27	5	111.30	7	111.29	111.50	-2	12,064	-0.02%
2019/12/26	2	108.50	4.1	109.60	108.50	-2.1	12,027	-0.02%
2019/12/25	2	107.00	0	0.00	108.00	2	12,041	0.02%
2019/12/24	10	109.00	2	109.00	109.00	8	12,099	0.07%
2019/12/23	19	106.71	15	108.07	107.50	4	12,070	0.03%
2019/12/20	6	114.50	2	114.75	113.00	4	11,808	0.03%
2019/12/19	0.2	117.00	2	115.75	117.50	-1.8	11,763	-0.02%
2019/12/18	3	115.17	2	115.50	112.50	1	11,718	0.01%
2019/12/17	3	115.50	6	115.83	117.50	-3	11,857	-0.03%
2019/12/16	1	113.00	4	113.75	113.50	-3	11,872	-0.03%
2019/12/13	12	108.71	2	111.00	111.00	10	12,080	0.08%
2019/12/12	6	110.25	35	109.00	108.50	-29	12,109	-0.24%
2019/12/11	2	110.00	4	110.50	111.00	-2	12,067	-0.02%
2019/12/10	38	112.04	4	111.13	112.50	34	11,987	0.28%
2019/12/09	12	111.58	43	110.00	108.00	-31	11,842	-0.26%
2019/12/06	4.2	112.79	6	112.25	116.00	-1.8	11,650	-0.02%
2019/12/05	3	114.33	5	113.80	113.00	-2	11,643	-0.02%
2019/12/04	7	109.64	6	110.83	112.00	1	11,571	0.01%
2019/12/03	23	110.50	8	110.81	110.50	15	11,796	0.13%
2019/12/02	1	109.00	0	0.00	109.00	1	11,729	0.01%
2019/11/29	2	111.75	1	112.50	111.00	1	11,693	0.01%
2019/11/28	24	115.81	6	114.00	112.00	18	11,640	0.15%
2019/11/27	3	114.67	2	114.50	113.00	1	11,496	0.01%
2019/11/26	2.2	110.94	3	113.83	114.50	-0.9	11,571	-0.01%
2019/11/25	12.2	111.92	10	113.25	112.50	2.2	11,565	0.02%
2019/11/22	4.3	105.28	5	108.40	110.00	-0.7	11,392	-0.01%
2019/11/21	6	99.33	43	101.46	103.50	-37	11,252	-0.33%
2019/11/20	12	95.93	6	94.92	94.30	6	11,440	0.05%
2019/11/19	3	96.47	9	96.79	97.70	-6	11,547	-0.05%
2019/11/18	18	96.64	5	96.16	97.20	13	11,499	0.11%
2019/11/15	5	95.30	5	97.86	93.40	0	11,470	0.00%
2019/11/14	3	94.57	4	95.28	96.00	-1	11,598	-0.01%
2019/11/13	5	93.72	3	93.93	94.50	2	11,591	0.02%
2019/11/12	4	93.80	1	94.40	93.00	3	11,834	0.03%
2019/11/11	2	93.00	2	93.00	93.10	0	12,086	0.00%
2019/11/08	3	95.17	3	95.93	94.80	0	12,185	0.00%
2019/11/07	7	97.30	9	97.70	94.00	-2	12,217	-0.02%
2019/11/06	7	98.06	6	98.18	98.50	1	12,136	0.01%
2019/11/05	26	97.38	9	99.38	97.50	17	12,079	0.14%
2019/11/04	2	100.50	6	100.25	101.50	-4	11,944	-0.03%
2019/11/01	5	98.74	24	98.92	99.10	-19	11,866	-0.16%
2019/10/31	3	99.43	6	99.10	99.50	-3	11,760	-0.03%
2019/10/30	12	99.48	13	99.71	100.50	-1	11,680	-0.01%
2019/10/29	45	99.76	27.4	98.77	97.00	17.6	11,515	0.15%
2019/10/28	22	95.51	39	94.25	96.10	-17	11,397	-0.15%
2019/10/25	16	92.25	12.7	93.24	96.80	3.3	11,426	0.03%
2019/10/24	48	86.35	56	86.29	89.10	-8	10,783	-0.07%
2019/10/23	44	80.10	34	80.58	81.00	10	10,243	0.10%
2019/10/22	8	76.48	16	76.33	76.80	-8	9,768	-0.08%
2019/10/21	4	74.18	3	74.57	74.70	1	10,005	0.01%
2019/10/18	4	74.30	6	74.58	73.80	-2	10,075	-0.02%
2019/10/16	0	0.00	7	73.99	73.50	-7	10,220	-0.07%
2019/10/15	3	73.53	1	73.40	73.50	2	10,406	0.02%
2019/10/14	3	73.87	3	74.37	74.00	0	10,542	0.00%
2019/10/09	4	72.20	10	71.63	72.10	-6	10,655	-0.06%
2019/10/08	8	72.74	25	72.27	72.00	-17	10,693	-0.16%
2019/10/07	17	73.44	13	72.88	73.80	4	10,919	0.04%
2019/10/04	5	73.96	3	73.03	73.30	2	11,180	0.02%
2019/10/03	11	74.64	1	74.70	74.70	10	11,371	0.09%
2019/10/02	3	74.77	2	75.30	75.20	1	11,752	0.01%
2019/10/01	2	75.00	3	74.87	75.30	-1	11,784	-0.01%
2019/09/27	4	74.15	4	73.98	73.50	0	11,768	0.00%
2019/09/26	12	77.13	0	0.00	75.80	12	11,685	0.10%
2019/09/25	1	77.80	0	0.00	77.10	1	11,670	0.01%
2019/09/24	4	78.88	23	78.26	77.30	-19	11,763	-0.16%
2019/09/23	4.2	77.98	7	78.59	79.30	-2.8	11,736	-0.02%
2019/09/20	10	79.17	6	79.32	78.20	4	11,931	0.03%
2019/09/19	9	78.62	8	78.86	78.90	1	11,853	0.01%
2019/09/18	25	78.00	15	78.15	78.00	10	11,741	0.09%
2019/09/17	9	76.30	9	76.58	76.40	0	11,504	0.00%
2019/09/16	4	75.28	2	74.60	74.60	2	11,458	0.02%
2019/09/12	2	75.35	2	75.00	75.00	0	11,634	0.00%
2019/09/11	4	74.95	3	74.60	74.60	1	11,843	0.01%
2019/09/10	7	75.19	7	75.46	74.30	0	11,880	0.00%
2019/09/09	10	75.39	3	74.93	75.30	7	11,967	0.06%
2019/09/06	12	76.23	59	74.79	74.70	-47	11,904	-0.39%
2019/09/05	5	77.18	3	77.20	77.00	2	11,765	0.02%
2019/09/04	16	75.26	14	75.50	75.30	2	11,511	0.02%
2019/09/03	4	74.85	4	74.70	74.60	0	11,496	0.00%
2019/09/02	5	74.80	7	74.83	75.30	-2	11,516	-0.02%
2019/08/30	46	76.00	25	75.96	74.40	21	11,497	0.18%
2019/08/29	4	77.88	4	76.35	75.60	0	11,357	0.00%
2019/08/28	6	79.73	6	77.73	77.50	0	11,208	0.00%
2019/08/27	3.2	82.41	7	81.53	80.60	-3.8	11,077	-0.03%
2019/08/26	7	82.29	7	81.11	80.60	0	10,906	0.00%
2019/08/23	41	81.47	10	83.87	86.50	31	10,601	0.29%
2019/08/22	35	78.36	10	79.86	78.70	25	10,158	0.25%
2019/08/21	3	77.07	17	76.31	76.40	-14	9,990	-0.14%
2019/08/20	3	76.93	18	77.27	76.00	-15	10,071	-0.15%
2019/08/19	5	75.48	5	76.38	76.40	0	10,024	0.00%
2019/08/16	2	74.55	2	73.50	73.50	0	9,770	0.00%
2019/08/15	12	74.92	7	74.56	74.00	5	9,800	0.05%
2019/08/14	39	75.84	49	76.52	78.50	-10	9,599	-0.10%
2019/08/13	15	72.69	27	72.14	71.40	-12	9,326	-0.13%
2019/08/12	5.2	74.15	2	75.30	75.30	3.2	9,348	0.03%
2019/08/08	2	72.25	3	72.70	73.00	-1	9,393	-0.01%
2019/08/07	2	74.15	2	72.30	72.30	0	9,437	0.00%
2019/08/06	24.2	73.44	7	72.00	74.70	17.2	9,503	0.18%
2019/08/05	3	73.90	2	73.80	73.60	1	9,496	0.01%
2019/08/02	16	74.78	14	74.69	74.20	2	9,522	0.02%
2019/08/01	10.3	78.30	0	0.00	78.30	10.3	9,504	0.11%
2019/07/31	1	76.10	3	77.10	77.10	-2	9,491	-0.02%
2019/07/30	8	77.19	61	78.68	77.00	-53	9,502	-0.56%
2019/07/29	45.4	77.23	11	77.37	79.70	34.4	9,275	0.37%
2019/07/26	0	0.00	7	74.74	74.70	-7	9,056	-0.08%
2019/07/25	25	74.00	14	74.07	73.50	11	9,211	0.12%
2019/07/24	11	71.21	42	71.77	72.30	-31	9,140	-0.34%
2019/07/23	56	75.16	19	74.41	71.40	37	9,094	0.41%
2019/07/22	2	71.70	5	71.80	71.90	-3	8,839	-0.03%
2019/07/19	7	71.70	3	71.83	72.50	4	8,902	0.04%
2019/07/18	5	70.74	2	70.20	70.40	3	8,974	0.03%
2019/07/17	5	71.14	2	71.45	70.90	3	9,181	0.03%
2019/07/16	1	71.80	4	72.93	73.00	-3	9,229	-0.03%
2019/07/15	15	72.05	5	71.88	72.00	10	9,369	0.11%
2019/07/12	5	71.18	1	70.10	69.70	4	9,476	0.04%
2019/07/11	7	71.49	6	71.50	72.30	1	9,513	0.01%
2019/07/10	8	70.19	21	70.29	70.00	-13	9,485	-0.14%
2019/07/09	9	67.07	23	65.55	67.30	-14	9,313	-0.15%
2019/07/08	14	64.67	12	64.79	64.60	2	9,122	0.02%
2019/07/04	1	59.00	0	0.00	59.00	1	9,140	0.01%
2019/07/02	0	0.00	11	59.55	59.20	-11	9,223	-0.12%
2019/07/01	31	59.34	7	59.99	59.70	24	9,365	0.26%
2019/06/28	0	0.00	3	58.33	58.30	-3	9,345	-0.03%
2019/06/27	4	57.98	30.3	58.59	58.00	-26.3	9,301	-0.28%
2019/06/26	0	0.00	21	56.86	57.20	-21	9,081	-0.23%
2019/06/25	6	55.15	0	0.00	54.90	6	8,951	0.07%
2019/06/24	7	55.31	0	0.00	56.30	7	8,955	0.08%
2019/06/21	14	56.62	3	56.10	55.70	11	8,942	0.12%
2019/06/20	13	54.39	11	55.95	56.80	2	8,911	0.02%
2019/06/19	35	52.37	16	51.66	53.80	19	8,762	0.22%
2019/06/18	0.3	49.35	7	49.40	49.30	-6.7	8,615	-0.08%
2019/06/17	4	49.76	2	49.58	49.65	2	8,725	0.02%
2019/06/12	1	53.20	0	0.00	53.40	1	8,970	0.01%
2019/06/11	3	53.60	3	54.40	53.60	0	9,015	0.00%
2019/06/10	9	53.67	2	53.90	53.90	7	9,036	0.08%
2019/06/06	3	52.37	2	51.35	52.30	1	9,038	0.01%
2019/06/04	0	0.00	5	51.94	51.70	-5	9,118	-0.05%
2019/05/31	6	53.67	10	53.58	52.80	-4	9,367	-0.04%
2019/05/30	2	51.70	12	52.47	53.40	-10	9,524	-0.10%
2019/05/29	15	52.23	6	52.65	51.60	9	9,880	0.09%
2019/05/28	3	54.80	4	54.63	54.70	-1	9,896	-0.01%
2019/05/27	19	54.68	19	55.19	54.50	0	10,205	0.00%
2019/05/24	5	57.64	11	57.26	56.90	-6	10,194	-0.06%
2019/05/23	4	57.35	3	57.20	57.30	1	10,341	0.01%
2019/05/22	7	58.20	6	59.43	57.30	1	10,728	0.01%
2019/05/21	4	57.08	3	58.13	59.00	1	10,746	0.01%
2019/05/20	8	55.91	21	57.15	56.10	-13	10,807	-0.12%
2019/05/17	11	59.03	12	58.18	57.80	-1	10,813	-0.01%
2019/05/16	7	59.57	12	59.28	58.20	-5	10,805	-0.05%
2019/05/15	17	58.14	18	58.83	59.00	-1	10,961	-0.01%
2019/05/14	4	56.33	2	57.75	57.60	2	11,067	0.02%
2019/05/13	12	56.44	0	0.00	55.30	12	11,229	0.11%
2019/05/10	6	58.37	3	57.00	57.20	3	11,531	0.03%
2019/05/09	10	59.45	7	59.13	58.10	3	11,897	0.03%
2019/05/08	6	60.63	1	60.90	60.50	5	12,040	0.04%
2019/05/07	4	60.48	1	60.70	60.30	3	12,176	0.02%
2019/05/06	3	58.67	0	0.00	58.40	3	12,489	0.02%
2019/05/03	0	0.00	2	60.50	61.70	-2	13,191	-0.02%
2019/05/02	3	60.97	7.9	60.74	61.00	-4.9	13,595	-0.04%
2019/04/30	0	0.00	3	58.10	58.30	-3	14,103	-0.02%
2019/04/29	12	57.77	7	57.36	57.60	5	14,579	0.03%
2019/04/26	6	58.07	2	57.65	57.30	4	14,566	0.03%
2019/04/25	5	59.60	0	0.00	59.10	5	14,486	0.03%
2019/04/24	6	59.08	0.3	58.00	58.20	5.7	14,376	0.04%
2019/04/23	4	60.15	0	0.00	60.50	4	14,191	0.03%
2019/04/22	29	61.28	32	61.51	63.20	-3	13,925	-0.02%
2019/04/19	18	59.99	26	59.80	60.70	-8	13,710	-0.06%
2019/04/18	3	57.50	33	57.82	58.20	-30	13,489	-0.22%
2019/04/17	40	56.93	0	0.00	56.10	40	13,274	0.30%
2019/04/16	0	0.00	6	55.95	57.20	-6	13,224	-0.05%
2019/04/15	0	0.00	2	55.10	55.90	-2	13,015	-0.02%
2019/04/11	18	54.69	4	55.03	52.30	14	12,954	0.11%
2019/04/10	2	52.80	3	53.37	53.70	-1	12,825	-0.01%
2019/04/09	1	51.70	1	51.98	51.50	0	12,732	0.00%
2019/04/08	5	52.10	0	0.00	52.00	5	12,803	0.04%
2019/04/03	4	52.50	23	52.78	51.60	-19	12,808	-0.15%
2019/04/02	3	51.53	0	0.00	51.60	3	12,697	0.02%
2019/04/01	0	0.00	1	50.40	50.30	-1	12,639	-0.01%
2019/03/27	0	0.00	1	49.70	49.80	-1	13,191	-0.01%
2019/03/26	0	0.00	1	50.60	50.10	-1	13,266	-0.01%
2019/03/25	1	50.50	23	50.39	49.95	-22	13,319	-0.17%
2019/03/21	3	52.23	3	52.63	52.40	0	13,469	0.00%
2019/03/20	4	51.20	8.2	51.22	52.20	-4.2	13,595	-0.03%
2019/03/19	4	51.20	0	0.00	49.95	4	13,462	0.03%
2019/03/18	2	49.10	0	0.00	49.80	2	13,260	0.02%
2019/03/15	5	48.90	3	48.67	49.00	2	13,210	0.02%
2019/03/14	2	49.70	1	50.30	49.70	1	13,078	0.01%
2019/03/13	4	49.53	4	49.69	50.30	0	13,182	0.00%
2019/03/12	0	0.00	12	50.28	49.55	-12	13,176	-0.09%
2019/03/11	0	0.00	1	50.70	49.35	-1	13,420	-0.01%
2019/03/08	1	49.50	1	49.55	50.60	0	13,452	0.00%
2019/03/07	1	50.20	2	52.00	50.50	-1	13,434	-0.01%
2019/03/06	12	52.42	1	51.50	51.50	11	13,415	0.08%
2019/03/05	8	53.43	4	54.20	54.20	4	13,257	0.03%
2019/03/04	11	53.83	11	54.56	55.50	0	13,312	0.00%
2019/02/27	0	0.00	1	50.70	51.40	-1	12,885	-0.01%
2019/02/26	21	51.70	54	51.10	51.40	-33	12,737	-0.26%
2019/02/25	13	49.51	0	0.00	49.60	13	12,345	0.11%
2019/02/22	5	49.11	1	49.20	48.60	4	12,298	0.03%
2019/02/21	14	51.11	11	51.04	50.60	3	12,262	0.02%
2019/02/20	9	48.77	8	48.68	49.00	1	12,080	0.01%
2019/02/19	5	49.96	5	49.43	49.20	0	12,027	0.00%
2019/02/18	11	49.17	1	48.65	48.65	10	11,934	0.08%
2019/02/15	1	49.75	2	48.78	48.90	-1	11,918	-0.01%
2019/02/14	10	50.50	12	50.75	49.05	-2	11,862	-0.02%
2019/02/13	30	50.32	57	49.59	49.80	-27	11,648	-0.23%
2019/02/12	19	50.02	2	49.98	49.70	17	11,521	0.15%
2019/02/11	2	48.45	1	47.60	50.60	1	11,339	0.01%
2019/01/30	12	44.80	8	45.54	46.00	4	11,067	0.04%
2019/01/29	4	43.93	5	42.97	43.05	-1	10,767	-0.01%
2019/01/28	11	44.15	28	43.96	43.70	-17	10,638	-0.16%
2019/01/25	38	44.26	49.1	44.03	43.30	-11.1	10,669	-0.10%
2019/01/24	35	45.66	31	46.35	44.30	4	10,534	0.04%
2019/01/23	4	42.45	15	42.07	44.65	-11	9,951	-0.11%
2019/01/22	58	41.21	6	41.62	42.35	52	9,846	0.53%
2019/01/21	10	39.50	4	40.55	41.35	6	9,429	0.06%
2019/01/17	2	37.05	0	0.00	36.50	2	9,559	0.02%
2019/01/16	0	0.00	1	37.10	37.10	-1	9,849	-0.01%
2019/01/15	1	37.10	0	0.00	36.90	1	10,197	0.01%
2019/01/10	0	0.00	1	37.40	36.45	-1	10,893	-0.01%
2019/01/09	0	0.00	3	37.45	37.00	-3	11,005	-0.03%
2019/01/08	2	38.23	0	0.00	37.95	2	11,048	0.02%
2019/01/07	0	0.00	11	38.35	39.00	-11	11,267	-0.10%
2019/01/04	12	37.54	0	0.00	37.50	12	11,269	0.11%
2018/12/28	0	0.00	1	38.85	38.90	-1	11,477	-0.01%
2018/12/27	0	0.00	1	38.60	38.40	-1	11,562	-0.01%
2018/12/26	3	38.23	0	0.00	37.35	3	11,528	0.03%
2018/12/25	1	37.45	1	38.10	38.75	0	11,555	0.00%
2018/12/24	0	0.00	2	37.55	38.60	-2	11,840	-0.02%
2018/12/22	2	36.55	1	36.75	37.00	1	11,913	0.01%
2018/12/21	3	37.98	0	0.00	37.60	3	12,033	0.02%
2018/12/20	2	38.03	0	0.00	37.90	2	11,750	0.02%
2018/12/19	0	0.00	1	36.80	38.00	-1	12,407	-0.01%
2018/12/18	1	36.00	0	0.00	36.10	1	12,602	0.01%
2018/12/17	1	38.70	8	38.75	37.30	-7	12,754	-0.05%
2018/12/14	0	0.00	1	37.75	38.00	-1	12,727	-0.01%
2018/12/11	0	0.00	1	35.95	35.70	-1	13,076	-0.01%
2018/12/10	0	0.00	1	35.20	35.00	-1	13,446	-0.01%
2018/12/07	0	0.00	3	34.97	35.05	-3	13,978	-0.02%
2018/12/06	2	34.38	3	36.10	34.05	-1	14,042	-0.01%
2018/12/05	2	37.15	0	0.00	37.50	2	14,081	0.01%
2018/12/04	4	39.01	3	39.45	38.50	1	14,113	0.01%
2018/11/30	0	0.00	1	36.70	36.30	-1	13,977	-0.01%
2018/11/29	4	37.66	11	36.41	36.25	-7	14,135	-0.05%
2018/11/28	0	0.00	1	36.55	36.60	-1	14,249	-0.01%
2018/11/27	3	37.83	2	37.60	36.55	1	14,571	0.01%
2018/11/26	0	0.00	1	36.25	36.55	-1	14,798	-0.01%
2018/11/23	1	36.10	2	36.75	35.70	-1	14,888	-0.01%
2018/11/22	2	36.40	0	0.00	35.95	2	14,912	0.01%
2018/11/21	1	36.40	1	37.30	36.45	0	14,938	0.00%
2018/11/20	1	36.30	1	36.40	36.50	0	14,941	0.00%
2018/11/19	2	36.43	5	35.45	37.80	-3	14,780	-0.02%
2018/11/16	0	0.00	4	35.13	34.80	-4	14,501	-0.03%
2018/11/14	3	34.30	5	34.50	34.00	-2	14,326	-0.01%
2018/11/13	2	32.00	5	32.76	35.05	-3	14,212	-0.02%
2018/11/12	10	34.60	4	34.05	34.10	6	14,102	0.04%
2018/11/09	1	34.80	3	35.22	35.50	-2	14,002	-0.01%
2018/11/08	6	35.34	8	35.77	34.80	-2	13,889	-0.01%
2018/11/07	0	0.00	1	36.10	36.65	-1	13,747	-0.01%
2018/11/06	3	36.52	1	35.55	35.05	2	13,662	0.01%
2018/11/05	0	0.00	1	36.60	36.60	-1	13,506	-0.01%
2018/11/02	5	37.07	13	37.21	36.30	-8	13,376	-0.06%
2018/11/01	17	35.61	7	35.66	36.30	10	13,143	0.08%
2018/10/31	1	31.65	38	32.24	33.75	-37	12,878	-0.29%
2018/10/30	1	30.15	5	29.10	30.70	-4	12,651	-0.03%
2018/10/29	1	31.90	15	31.53	31.35	-14	12,228	-0.11%
2018/10/26	1	35.30	2	34.93	33.20	-1	11,840	-0.01%
2018/10/25	26	36.01	0	0.00	35.50	26	11,427	0.23%
2018/10/24	7	39.07	3	39.03	39.40	4	11,058	0.04%
2018/10/23	23	38.40	23	38.10	38.00	0	10,736	0.00%
2018/10/22	2	38.15	10	36.94	37.75	-8	10,320	-0.08%
2018/10/19	3	35.53	0	0.00	35.50	3	9,808	0.03%
2018/10/18	1	35.95	2	36.15	36.40	-1	9,661	-0.01%
2018/10/17	5	35.71	5	35.74	35.55	0	9,509	0.00%
2018/10/16	1	34.10	0	0.00	34.90	1	9,299	0.01%
2018/10/15	7	34.92	5	34.98	33.75	2	9,145	0.02%
2018/10/12	0	0.00	2	34.65	34.65	-2	8,841	-0.02%
2018/10/11	3	32.35	6	31.64	31.50	-3	8,767	-0.03%
2018/10/09	1	34.70	0	0.00	34.00	1	8,557	0.01%
2018/10/08	4	34.78	10	35.58	33.85	-6	8,362	-0.07%
2018/10/05	8	36.38	2	35.35	37.10	6	8,143	0.07%
2018/10/04	2	37.90	1	36.80	37.05	1	7,948	0.01%
2018/10/03	31	37.16	20	36.95	37.00	11	7,846	0.14%
2018/10/02	42	39.96	50	39.48	37.75	-8	7,676	-0.10%
2018/10/01	22	38.70	22	38.55	39.00	0	7,309	0.00%
2018/09/28	1	39.20	50	39.00	39.95	-49	7,163	-0.68%
2018/09/27	15	39.95	8.9	40.27	39.55	6.1	6,973	0.09%
2018/09/26	123	39.66	47	40.64	39.90	76	6,725	1.13%	大買/
2018/09/25	2	37.25	12.2	38.58	39.20	-10.2	5,973	-0.17%
2018/09/21	25	35.58	28	36.01	35.65	-3	5,648	-0.05%
2018/09/20	2	34.43	1	34.75	34.00	1	5,402	0.02%
2018/09/19	1	33.95	1	34.60	33.95	0	5,267	0.00%
2018/09/18	13	33.40	3	33.15	33.45	10	5,121	0.20%
2018/09/17	71	36.35	67	34.91	34.80	4	4,920	0.08%
2018/09/14	27	34.04	5	34.29	36.50	22	4,534	0.49%
2018/09/13	16	36.50	88	35.76	33.60	-72	4,113	-1.75%
2018/09/12	0	0.00	4	34.13	34.90	-4	3,537	-0.11%
2018/09/11	42	35.46	42	35.34	34.40	0	3,414	0.00%
2018/09/10	15	34.33	32.1	34.16	34.45	-17.1	3,180	-0.54%
2018/09/07	1	34.70	1	33.60	33.95	0	3,074	0.00%
2018/09/06	7	34.39	7	34.16	35.25	0	2,918	0.00%
2018/09/05	48	35.05	0	0.00	34.35	48	2,726	1.76%
2018/09/04	17	33.79	2	34.18	34.30	15	2,514	0.60%
2018/09/03	67	33.92	63	34.56	34.60	4	2,271	0.18%
2018/08/31	25	32.46	34	32.86	33.00	-9	1,890	-0.48%
2018/08/30	1	28.75	7	30.22	30.75	-6	1,418	-0.42%
2018/08/29	1	28.85	7	28.82	29.00	-6	1,292	-0.46%
2018/08/28	2	28.03	2	27.85	28.30	0	1,363	0.00%
2018/08/27	6	26.20	11	27.42	27.75	-5	1,314	-0.38%
2018/08/23	1	25.00	0	0.00	25.00	1	1,297	0.08%
2018/08/13	5	25.31	0	0.00	25.30	5	1,338	0.37%
2018/08/09	5	27.30	1	27.15	27.05	4	1,381	0.29%
2018/08/08	1	27.25	0	0.00	27.25	1	1,380	0.07%
2018/08/07	1	26.75	1	26.80	26.75	0	1,367	0.00%
2018/08/03	2	26.03	0	0.00	26.10	2	1,321	0.15%
2018/08/01	1	26.80	0	0.00	26.70	1	1,307	0.08%
2018/07/30	2	26.68	1	26.55	26.80	1	1,292	0.08%
2018/07/27	0	0.00	1	26.35	26.35	-1	1,254	-0.08%
2018/07/19	1	26.15	0	0.00	26.20	1	1,234	0.08%
2018/07/13	2	25.30	0	0.00	25.45	2	1,229	0.16%
2018/07/06	1	25.55	0	0.00	25.55	1	1,224	0.08%
2018/07/05	2	26.10	0	0.00	26.10	2	1,220	0.16%
2018/07/03	0	0.00	1	26.55	26.55	-1	1,240	-0.08%
2018/06/26	0	0.00	3	27.30	27.30	-3	1,206	-0.25%
2018/06/25	1	27.70	1	27.00	27.70	0	1,192	0.00%
2018/06/21	2	26.68	2	26.90	26.80	0	1,160	0.00%
2018/06/14	0	0.00	12	27.85	27.85	-12	1,127	-1.06%
2018/06/13	1.8	27.68	2	27.83	27.70	-0.2	1,111	-0.02%
2018/06/08	0	0.00	1	27.45	27.45	-1	1,066	-0.09%
2018/06/07	2	27.50	0	0.00	27.50	2	1,053	0.19%
2018/06/06	12	27.76	1	27.80	27.95	11	1,009	1.09%
2018/06/05	3	28.03	16	28.03	27.95	-13	979	-1.33%
2018/06/04	0	0.00	3	26.60	27.20	-3	825	-0.36%
2018/06/01	0	0.00	4	25.90	26.45	-4	779	-0.51%
2018/05/31	4	25.45	0	0.00	25.45	4	758	0.53%
2018/05/25	1	25.85	0	0.00	25.80	1	647	0.15%
2018/05/24	2	25.60	0	0.00	25.55	2	662	0.30%
2018/05/23	1	25.95	0	0.00	25.95	1	652	0.15%
2018/05/21	2	26.50	1	26.50	26.50	1	622	0.16%
2018/05/18	2	27.00	2	27.20	27.00	0	610	0.00%
2018/05/17	4	25.25	4	25.70	25.85	0	548	0.00%
2018/05/16	1	25.65	0	0.00	25.50	1	545	0.18%
2018/05/15	2	25.90	0	0.00	25.90	2	552	0.36%
2018/05/11	0	0.00	3	26.45	26.40	-3	592	-0.51%
2018/05/09	3	25.85	0	0.00	25.85	3	598	0.50%
2018/05/04	0	0.00	1	25.80	25.80	-1	622	-0.16%
2018/05/03	1	25.85	0	0.00	25.80	1	639	0.16%
2018/04/25	1.2	25.56	0	0.00	25.35	1.2	725	0.17%
2018/04/24	2	25.50	0	0.00	25.65	2	731	0.27%
2018/04/23	2	26.23	0	0.00	26.00	2	758	0.26%
2018/04/19	1	26.90	0	0.00	26.90	1	811	0.12%
2018/04/18	1	27.05	0	0.00	27.00	1	821	0.12%
2018/04/17	4	26.90	0	0.00	26.95	4	827	0.48%
2018/04/12	2	27.10	0	0.00	27.10	2	940	0.21%
2018/04/11	1	27.40	1	27.55	27.55	0	954	0.00%
2018/04/10	2	26.98	0	0.00	26.95	2	969	0.21%
2018/03/27	0	0.00	2	28.05	28.20	-2	1,154	-0.17%
2018/03/22	1	28.70	0	0.00	28.50	1	1,295	0.08%
2018/03/02	1	29.35	0	0.00	29.20	1	2,455	0.04%
2018/03/01	0	0.00	1	29.40	29.70	-1	2,469	-0.04%
2018/02/27	1	29.75	0	0.00	29.55	1	2,480	0.04%
2018/02/26	2	30.15	0	0.00	30.30	2	2,485	0.08%
2018/02/06	1	26.95	1	27.10	27.55	0	2,646	0.00%
2018/02/01	1	30.20	0	0.00	30.25	1	2,693	0.04%
2018/01/30	1	30.65	0	0.00	30.70	1	2,785	0.04%
2018/01/26	0	0.00	2	30.65	30.85	-2	2,804	-0.07%
2018/01/25	2	31.70	0	0.00	31.45	2	2,824	0.07%
2018/01/24	0	0.00	1	31.20	31.45	-1	2,824	-0.04%
2018/01/22	2	31.63	0	0.00	30.80	2	2,935	0.07%
2018/01/18	0	0.00	7	32.77	32.60	-7	2,897	-0.24%
2018/01/16	5	33.70	3	33.58	33.75	2	2,864	0.07%
2018/01/09	1	32.45	1	32.30	32.35	0	2,833	0.00%
2018/01/08	4	31.91	0	0.00	32.00	4	2,809	0.14%