智擎 (4162)-元大-彰化券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
95.3
漲跌
▼1.6
漲幅
-1.65%
成交量
525張
產業
上櫃生技醫療類股
303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

智擎 (4162)籌碼相關－元大-彰化券商分點個股進出

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-彰化券商分點個股進出
元大-彰化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
2024/06/14	1.2	95.23	5	96.10	95.30	-3.9	655	-0.59%
2024/06/13	0	0.00	1.5	97.03	96.90	-1.5	651	-0.22%
2024/06/11	2	95.50	2	95.00	95.40	0	636	0.00%
2024/06/07	0	0.00	1	94.50	94.50	-1	644	-0.16%
2024/06/06	0	0.00	1	91.10	91.10	-1	630	-0.16%
2024/06/05	1	93.20	1	92.90	92.90	0	632	0.00%
2024/06/03	0	0.00	1	90.90	90.70	-1	693	-0.14%
2024/05/30	2.1	90.95	0	0.00	90.30	2.1	737	0.28%
2024/05/29	1.1	91.63	0	0.00	91.50	1.1	747	0.14%
2024/05/27	1.1	92.09	0	0.00	91.70	1.1	776	0.14%
2024/05/24	5	92.80	0	0.00	92.80	5	808	0.62%
2024/05/17	0	0.00	5	99.00	97.90	-5	872	-0.57%
2024/05/16	0	0.00	1	96.00	95.10	-1	869	-0.11%
2024/05/14	0	0.00	1	96.00	94.30	-1	1,043	-0.10%
2024/04/30	1	94.00	1	95.00	93.70	0	1,425	0.00%
2024/04/19	0.1	90.60	0	0.00	89.00	0.1	1,523	0.00%
2024/04/18	0.1	92.00	0	0.00	93.60	0.1	1,525	0.00%
2024/04/16	0.1	92.50	0	0.00	91.00	0.1	1,557	0.00%
2024/04/15	5	94.80	0	94.10	94.10	5	1,565	0.32%
2024/04/12	1	97.10	0	0.00	97.10	1	1,579	0.06%
2024/04/09	1	97.80	0	0.00	97.60	1	1,722	0.06%
2024/04/03	0	0.00	1	99.40	99.00	-1	1,777	-0.06%
2024/04/01	0	0.00	3	100.50	99.60	-3	1,805	-0.17%
2024/03/28	2	101.50	0	0.00	99.40	2	1,839	0.11%
2024/03/27	1	99.61	1	99.60	99.70	0	1,828	0.00%
2024/03/26	1	96.80	1	96.80	96.80	0	1,818	0.00%
2024/03/25	1	99.90	2	100.50	101.00	-1	1,816	-0.06%
2024/03/20	1	95.80	1	95.40	95.80	0	1,855	0.00%
2024/03/13	1.2	94.40	0	0.00	92.40	1.2	1,896	0.06%
2024/03/12	1	96.10	1	96.00	95.60	0	1,889	0.00%
2024/03/08	0	96.00	1	95.50	95.10	-1	1,924	-0.05%
2024/03/07	6.1	97.12	11	97.44	99.30	-4.9	1,930	-0.25%
2024/03/06	4.2	98.45	0	0.00	98.10	4.2	1,937	0.21%
2024/03/05	0	101.00	0	0.00	100.50	0	1,914	0.00%
2024/03/04	1	101.50	0	0.00	100.50	1	1,924	0.05%
2024/03/01	1	102.01	0	0.00	101.50	1	1,939	0.05%
2024/02/29	0	103.50	0	0.00	103.50	0	1,986	0.00%
2024/02/27	0	0.00	1	104.00	103.00	-1	1,995	-0.05%
2024/02/26	0	0.00	3	104.00	104.50	-3	1,990	-0.15%
2024/02/22	2	101.00	0	0.00	101.00	2	2,018	0.10%
2024/02/21	0.2	102.67	0	0.00	101.50	0.2	2,043	0.01%
2024/02/19	1	102.00	0	0.00	101.50	1	2,075	0.05%
2024/02/16	4	103.00	0	0.00	102.00	4	2,096	0.19%
2024/02/15	9	111.72	1	112.00	110.50	8	2,060	0.39%
2024/02/05	1	105.50	0	0.00	106.50	1	2,024	0.05%
2024/02/01	22	107.50	22	107.00	107.00	0	2,281	0.00%
2024/01/30	1	106.00	0	0.00	105.00	1	2,702	0.04%
2024/01/29	1	106.00	0	0.00	106.00	1	2,760	0.04%
2024/01/26	2.5	109.40	8.1	111.96	108.50	-5.6	2,838	-0.20%
2024/01/25	0	0.00	2	105.50	105.00	-2	2,782	-0.07%
2024/01/23	0.1	100.00	0	0.00	99.40	0.1	3,072	0.00%
2024/01/19	1	98.20	6	98.17	98.50	-5	3,625	-0.14%
2024/01/17	2	99.85	0	0.00	98.30	2	4,079	0.05%
2024/01/11	0	0.00	2	102.00	101.50	-2	4,609	-0.04%
2024/01/10	0.1	104.00	0	0.00	102.00	0.1	4,615	0.00%
2024/01/09	2.2	105.64	0	0.00	104.50	2.2	4,602	0.05%
2024/01/05	21	106.36	23	107.67	109.00	-2	4,607	-0.04%
2024/01/04	1	104.50	1	102.50	103.00	0	4,593	0.00%
2024/01/03	1	106.50	0	0.00	106.00	1	4,625	0.02%
2024/01/02	6	108.75	2	108.50	110.00	4	4,583	0.09%
2023/12/29	0	0.00	0.1	106.00	105.50	-0.1	4,537	0.00%
2023/12/28	0	0.00	3	105.00	104.00	-3	4,524	-0.07%
2023/12/27	2	106.50	1.2	106.33	105.00	0.8	4,516	0.02%
2023/12/22	0	0.00	0.1	101.50	101.50	-0.1	4,445	0.00%
2023/12/21	1	101.50	0	0.00	101.50	1	4,445	0.02%
2023/12/19	0	0.00	1.4	103.50	103.50	-1.4	4,422	-0.03%
2023/12/18	0.4	104.25	0	0.00	104.50	0.4	4,416	0.01%
2023/12/15	0	0.00	0.3	103.20	104.00	-0.3	4,397	-0.01%
2023/12/14	0	0.00	1	101.00	101.00	-1	4,377	-0.02%
2023/12/13	1	98.80	2	98.80	98.60	-1	4,388	-0.02%
2023/12/12	0	0.00	1	97.90	97.90	-1	4,386	-0.02%
2023/12/11	1.1	98.06	4	97.80	97.80	-2.9	4,378	-0.07%
2023/12/08	1.1	100.88	0	0.00	99.40	1.1	4,356	0.03%
2023/12/07	2.1	100.50	5	100.10	100.00	-2.9	4,342	-0.07%
2023/12/06	2	101.00	15	100.60	100.50	-13	4,337	-0.30%
2023/12/05	3	103.00	1	101.50	101.50	2	4,321	0.05%
2023/12/04	7	104.36	1	104.00	104.00	6	4,299	0.14%
2023/12/01	3	104.33	1	102.50	103.00	2	4,277	0.05%
2023/11/30	0	0.00	2	100.50	100.50	-2	4,229	-0.05%
2023/11/29	2	100.50	4	101.00	101.00	-2	4,229	-0.05%
2023/11/28	3.1	102.30	1	101.50	101.50	2.1	4,258	0.05%
2023/11/27	6	104.25	2	107.50	103.00	4	4,236	0.09%
2023/11/24	6	103.58	0	0.00	104.00	6	4,177	0.14%
2023/11/23	0	0.00	1	104.00	104.00	-1	4,154	-0.02%
2023/11/21	5.1	100.81	3	101.17	101.00	2.1	4,102	0.05%
2023/11/20	6	103.67	3	102.83	102.00	3	4,063	0.07%
2023/11/17	0	0.00	2	102.50	102.50	-2	4,038	-0.05%
2023/11/16	5	103.80	2	103.25	102.50	3	4,013	0.07%
2023/11/15	1.2	103.20	6	104.17	103.50	-4.9	3,985	-0.12%
2023/11/14	4	103.75	12	104.33	103.00	-8	3,965	-0.20%
2023/11/13	5.1	106.28	4	106.50	106.50	1.1	3,934	0.03%
2023/11/10	9	111.22	45	111.19	106.50	-36	3,926	-0.92%
2023/11/09	8	113.75	2	110.50	111.00	6	3,726	0.16%
2023/11/08	5	110.70	8	112.50	112.50	-3	3,665	-0.08%
2023/11/07	63	117.34	30	119.53	114.00	33	3,538	0.93%
2023/11/06	5	112.30	37	114.46	115.50	-32	3,216	-0.99%
2023/11/03	6	113.83	7	112.29	112.00	-1	3,144	-0.03%
2023/11/02	4	112.00	7	113.29	114.00	-3	3,014	-0.10%
2023/11/01	35	115.70	20	114.13	114.50	15	2,887	0.52%
2023/10/31	11	114.82	12.1	114.38	113.50	-1.1	2,729	-0.04%
2023/10/30	29	117.57	11	117.14	116.00	18	2,559	0.70%
2023/10/27	30.1	112.25	33	116.18	118.00	-2.9	2,229	-0.13%
2023/10/26	6	107.75	5.2	108.62	107.50	0.8	2,001	0.04%
2023/10/25	28.1	111.86	8	112.50	111.50	20.1	1,802	1.12%
2023/10/24	30.1	104.36	32.9	109.35	110.00	-2.8	1,545	-0.18%
2023/10/23	6	96.15	3	96.27	100.00	3	1,117	0.27%
2023/10/20	0	0.00	1	91.50	91.00	-1	1,026	-0.10%
2023/10/19	1	89.10	2	90.15	90.70	-1	1,008	-0.10%
2023/10/18	1.1	87.60	8	89.00	87.30	-7	1,005	-0.69%
2023/10/17	2	91.70	1	90.30	90.30	1	995	0.10%
2023/10/16	2	93.20	0	0.00	91.20	2	1,008	0.20%
2023/10/13	1	97.10	1	96.20	92.90	0	1,010	0.00%
2023/10/12	2	94.65	1	94.90	95.00	1	985	0.10%
2023/10/11	2	95.40	1	96.00	95.20	1	989	0.10%
2023/10/06	2	91.60	5	89.76	90.00	-3	941	-0.32%
2023/09/27	0	0.00	0	86.30	86.90	0	1,012	0.00%
2023/09/21	3	88.80	1	87.30	87.30	2	1,062	0.19%
2023/09/20	1	89.50	1	89.20	89.80	0	1,061	0.00%
2023/09/19	1	88.90	4	88.08	88.60	-3	1,067	-0.28%
2023/09/18	3	89.43	0	0.00	87.60	3	1,060	0.28%
2023/09/12	0.1	83.50	0	0.00	83.50	0.1	1,050	0.00%
2023/09/07	0	86.90	0	0.00	86.40	0	1,059	0.00%
2023/09/04	3	87.40	0	0.00	87.40	3	1,065	0.28%
2023/09/01	1	90.50	1	89.70	89.10	0	1,071	0.00%
2023/08/31	1	86.00	0	0.00	86.90	1	1,028	0.10%
2023/08/29	0	0.00	3	84.30	84.80	-3	1,037	-0.29%
2023/08/25	1	85.20	1	86.00	86.00	0	1,048	0.00%
2023/08/24	1	86.20	0	0.00	86.00	1	1,056	0.09%
2023/08/22	0	0.00	1	86.40	86.30	-1	1,066	-0.09%
2023/08/21	0	0.00	1.1	86.05	86.10	-1.1	1,072	-0.10%
2023/08/18	3	85.63	1	85.80	85.40	2	1,098	0.18%
2023/08/17	2	86.20	0	0.00	84.90	2	1,109	0.18%
2023/08/16	5	84.76	6	85.62	87.00	-1	1,094	-0.09%
2023/08/09	0	0.00	2	85.30	84.90	-2	1,090	-0.18%
2023/08/02	2	82.30	0	0.00	81.90	2	1,133	0.18%
2023/07/28	1	86.50	0	0.00	85.40	1	1,167	0.09%
2023/07/25	0	0.00	7	87.40	87.50	-7	1,172	-0.60%
2023/07/21	0	88.20	0	0.00	87.10	0	1,167	0.00%
2023/07/20	0	0.00	1	88.80	88.90	-1	1,183	-0.08%
2023/07/19	0	0.00	4	89.53	89.80	-4	1,192	-0.34%
2023/07/17	1	90.90	0	0.00	90.30	1	1,260	0.08%
2023/07/14	1	89.90	1	87.90	88.20	0	1,280	0.00%
2023/07/11	0.1	88.85	0	0.00	87.80	0.1	1,273	0.00%
2023/07/10	0.1	92.30	1	92.70	92.00	-1	1,244	-0.08%
2023/07/05	0	96.00	0	0.00	96.20	0	1,287	0.00%
2023/07/03	0.1	95.70	2	96.80	95.30	-2	1,337	-0.15%
2023/06/30	0	0.00	1	97.80	97.50	-1	1,342	-0.07%
2023/06/27	1	95.30	2	93.45	94.60	-1	1,428	-0.07%
2023/06/19	0	94.80	0	0.00	94.40	0	1,553	0.00%
2023/06/14	5	95.22	0	0.00	93.10	5	1,568	0.32%
2023/06/08	2	96.80	0	0.00	95.70	2	1,691	0.12%
2023/06/05	0	0.00	2	94.35	94.30	-2	1,801	-0.11%
2023/06/02	1	93.40	0	0.00	93.40	1	1,833	0.05%
2023/05/29	0	94.10	0	0.00	93.50	0	1,875	0.00%
2023/05/26	0.1	93.50	0	0.00	93.30	0.1	1,891	0.00%
2023/05/23	0	0.00	1	98.70	99.00	-1	1,943	-0.05%
2023/05/17	0	0.00	0.1	94.70	94.60	-0.1	2,047	0.00%
2023/05/12	1	94.40	1	94.90	94.70	0	2,145	0.00%
2023/05/11	0	0.00	2	97.60	96.70	-2	2,279	-0.09%
2023/05/09	0.1	97.75	1	96.90	96.90	-0.9	2,461	-0.04%
2023/05/08	0	0.00	1	99.90	99.60	-1	2,559	-0.04%
2023/05/05	2	102.50	0	0.00	101.50	2	2,632	0.08%
2023/05/04	1	101.00	1	102.50	101.50	0	2,706	0.00%
2023/05/03	3	100.03	0	0.00	99.50	3	2,731	0.11%
2023/05/02	0	0.00	2	100.00	100.50	-2	2,809	-0.07%
2023/04/21	2.2	98.99	0	0.00	98.20	2.2	3,315	0.06%
2023/04/20	1.1	108.29	2	107.00	103.50	-1	3,315	-0.03%
2023/04/19	0.2	104.50	0	0.00	107.00	0.2	3,368	0.01%
2023/04/18	0.1	105.00	0	0.00	105.00	0.1	3,402	0.00%
2023/04/14	2	106.00	0	0.00	106.00	2	3,733	0.05%
2023/04/12	1	108.00	0	0.00	107.00	1	3,940	0.03%
2023/04/11	0.2	106.67	0	0.00	106.50	0.2	4,052	0.00%
2023/04/10	1	107.00	0	0.00	107.00	1	4,156	0.02%
2023/04/07	1	113.00	1	111.00	111.50	0	4,351	0.00%
2023/03/31	0	0.00	1	107.50	108.00	-1	4,746	-0.02%
2023/03/29	1	111.50	0.1	111.00	111.00	1	4,941	0.02%
2023/03/28	0.5	110.33	0	0.00	107.00	0.5	5,010	0.01%
2023/03/27	0	113.50	0.1	113.50	112.50	-0.1	5,058	0.00%
2023/03/24	0.1	109.31	2	113.00	113.00	-1.9	5,137	-0.04%
2023/03/22	0.2	106.00	0	0.00	105.50	0.2	5,420	0.00%
2023/03/21	2	105.50	0	0.00	105.00	2	5,597	0.04%
2023/03/16	5	104.00	0	0.00	103.00	5	6,010	0.08%
2023/03/14	1	108.50	2	107.75	107.00	-1	6,477	-0.02%
2023/03/10	0.1	105.50	25	105.50	105.50	-24.9	6,961	-0.36%
2023/03/09	2	108.00	0	0.00	108.00	2	7,442	0.03%
2023/03/08	4.2	111.72	0	0.00	110.00	4.2	7,646	0.06%
2023/03/06	0	0.00	1	115.50	116.00	-1	8,038	-0.01%
2023/03/02	0	0.00	1	113.50	115.00	-1	8,561	-0.01%
2023/03/01	0.1	114.00	0	0.00	113.00	0.1	8,902	0.00%
2023/02/24	1	115.00	2	115.25	114.50	-1	9,333	-0.01%
2023/02/23	2	116.00	0	0.00	116.50	2	9,673	0.02%
2023/02/22	4	115.75	2	115.50	115.50	2	9,912	0.02%
2023/02/20	1	121.00	1	121.50	119.00	0	10,449	0.00%
2023/02/17	0	0.00	1	120.00	120.50	-1	10,652	-0.01%
2023/02/16	0	0.00	1	118.50	118.00	-1	11,041	-0.01%
2023/02/15	1	115.00	0	0.00	115.00	1	11,340	0.01%
2023/02/14	2	115.75	1	114.50	116.50	1	11,330	0.01%
2023/02/13	1.1	116.50	4	115.00	115.00	-2.9	11,495	-0.03%
2023/02/10	2	120.00	3	118.00	116.50	-1	11,668	-0.01%
2023/02/09	13	123.62	3	125.33	121.00	10	11,688	0.09%
2023/02/08	4.5	121.11	0	0.00	123.00	4.5	11,638	0.04%
2023/02/07	7.2	121.37	1	121.00	121.00	6.2	11,670	0.05%
2023/02/06	2	121.25	3	121.33	121.50	-1	11,669	-0.01%
2023/02/03	2	118.75	1	118.50	119.00	1	11,657	0.01%
2023/02/02	2	117.50	0.2	120.00	119.00	1.8	11,675	0.02%
2023/01/31	2.2	113.00	0	0.00	115.00	2.2	11,910	0.02%
2023/01/30	3	114.83	6	113.75	112.00	-3	11,924	-0.03%
2023/01/17	1.1	112.05	1	111.50	112.00	0.1	11,965	0.00%
2023/01/16	7	112.93	6	114.17	114.00	1	11,956	0.01%
2023/01/13	3	116.67	4	116.63	117.00	-1	11,920	-0.01%
2023/01/12	4	118.50	2	118.50	116.00	2	11,956	0.02%
2023/01/11	3	128.33	0	0.00	122.50	3	11,929	0.03%
2023/01/10	3	128.00	1	128.00	128.00	2	11,953	0.02%
2023/01/06	3	126.50	4	125.00	125.50	-1	12,121	-0.01%
2023/01/05	4	131.00	1	126.00	126.00	3	12,308	0.02%
2023/01/04	7	131.64	3	132.17	131.50	4	12,352	0.03%
2023/01/03	10	126.00	14	126.61	128.00	-4	12,332	-0.03%
2022/12/30	3	126.67	4	126.00	125.00	-1	12,404	-0.01%
2022/12/29	14	122.57	13	123.85	125.00	1	12,503	0.01%
2022/12/28	15	125.23	15	124.73	124.00	0	12,557	0.00%
2022/12/27	11	125.05	10	125.65	126.00	1	12,773	0.01%
2022/12/26	9	123.94	7.2	125.34	123.50	1.9	12,916	0.01%
2022/12/23	8	120.13	8.2	119.99	118.50	-0.2	12,901	0.00%
2022/12/22	4.2	119.48	4.7	120.77	121.00	-0.6	13,302	0.00%
2022/12/21	2	118.25	2	117.00	116.00	0	13,477	0.00%
2022/12/20	1	120.00	1	117.00	115.00	0	13,872	0.00%
2022/12/19	1.2	118.70	2	119.75	121.00	-0.9	14,066	-0.01%
2022/12/16	2.1	118.02	1	120.00	117.50	1.1	14,567	0.01%
2022/12/15	2	122.00	0	0.00	121.50	2	14,916	0.01%
2022/12/14	4	120.88	8.1	121.43	125.50	-4.1	15,006	-0.03%
2022/12/13	6	128.58	5	128.60	124.00	1	14,922	0.01%
2022/12/12	0	0.00	1	126.00	126.00	-1	15,033	-0.01%
2022/12/09	6	128.00	18	126.25	126.00	-12	15,054	-0.08%
2022/12/08	20	130.33	13	128.42	126.50	7	15,116	0.05%
2022/12/07	8	135.69	13	136.31	133.00	-5	15,242	-0.03%
2022/12/06	23.2	139.23	9	139.39	137.50	14.2	15,318	0.09%
2022/12/05	5	144.50	15	144.30	146.00	-10	15,276	-0.07%
2022/12/02	14	143.04	8	144.13	140.50	6	15,297	0.04%
2022/12/01	19	143.08	19	142.32	145.50	0	15,224	0.00%
2022/11/30	2	139.00	9	138.83	139.00	-7	15,098	-0.05%
2022/11/29	14	134.71	6	136.00	134.50	8	15,207	0.05%
2022/11/28	14.1	135.81	43	136.93	137.50	-28.9	15,301	-0.19%
2022/11/25	6	134.83	7	136.29	133.00	-1	15,609	-0.01%
2022/11/24	10	137.20	14	137.32	138.50	-4	15,786	-0.03%
2022/11/23	6	137.58	25.1	137.87	139.00	-19.1	15,790	-0.12%
2022/11/22	37.1	136.06	16	134.63	133.00	21.1	15,724	0.13%
2022/11/21	13.1	139.20	21	137.90	140.00	-8	15,677	-0.05%
2022/11/18	6	130.92	5.3	132.89	132.00	0.7	16,016	0.00%
2022/11/17	60	131.29	60	129.15	129.00	0	16,067	0.00%
2022/11/16	12	128.04	19	128.26	127.50	-7	16,387	-0.04%
2022/11/15	13.1	122.87	47	121.19	122.50	-33.9	16,170	-0.21%
2022/11/14	21	125.26	30	124.67	125.50	-9	16,146	-0.06%
2022/11/11	27	119.80	20	122.18	123.50	7	15,907	0.04%
2022/11/10	0	0.00	3	112.50	112.50	-3	15,655	-0.02%
2022/11/09	46	105.35	35	103.24	102.50	11	15,721	0.07%
2022/11/08	2	103.00	6	102.53	103.50	-4	15,558	-0.03%
2022/11/07	1	98.30	2	98.85	98.30	-1	15,366	-0.01%
2022/11/04	0	0.00	2	96.80	95.70	-2	15,294	-0.01%
2022/11/03	4	97.10	3	96.20	96.10	1	15,262	0.01%
2022/11/02	4	98.33	7	98.54	98.90	-3	15,193	-0.02%
2022/11/01	21	96.98	11	97.75	97.20	10	15,161	0.07%
2022/10/31	0	0.00	1	96.10	94.80	-1	15,243	-0.01%
2022/10/28	20.2	96.23	8	92.05	90.90	12.2	15,161	0.08%
2022/10/27	6.2	96.36	6	97.95	98.10	0.2	15,131	0.00%
2022/10/26	4	94.83	3	94.77	94.10	1	15,095	0.01%
2022/10/25	5	93.40	5	94.12	94.00	0	15,137	0.00%
2022/10/24	2	99.35	2	98.45	96.90	0	15,097	0.00%
2022/10/21	2	99.65	2	97.00	97.00	0	15,130	0.00%
2022/10/20	11	102.63	10	102.20	103.00	1	15,319	0.01%
2022/10/19	15	105.13	13	103.46	103.00	2	15,390	0.01%
2022/10/18	17	104.38	17	105.12	106.00	0	15,556	0.00%
2022/10/17	10	101.65	11	103.41	104.50	-1	15,629	-0.01%
2022/10/14	36	102.64	7	102.57	105.50	29	15,523	0.19%
2022/10/13	3	102.50	33	99.70	97.30	-30	15,500	-0.19%
2022/10/12	3.1	103.07	3	106.83	107.00	0.1	15,437	0.00%
2022/10/11	1	105.00	1	106.50	106.50	0	15,317	0.00%
2022/10/07	2	110.75	2	111.00	111.00	0	15,252	0.00%
2022/10/06	5.1	108.23	8	110.13	112.00	-3	15,299	-0.02%
2022/10/05	6	109.33	6	108.83	108.50	0	15,330	0.00%
2022/10/04	17	110.38	5	110.50	109.50	12	15,561	0.08%
2022/10/03	32.1	111.78	43	111.69	107.50	-10.9	15,465	-0.07%
2022/09/30	10	115.35	10	115.50	118.00	0	15,151	0.00%
2022/09/29	37.1	116.11	35	114.97	117.00	2.1	15,015	0.01%
2022/09/28	12.1	119.82	13	120.35	114.00	-0.9	14,622	-0.01%
2022/09/27	50	124.33	18	123.17	126.50	32	14,448	0.22%
2022/09/26	7.1	126.77	7	127.00	128.00	0.1	14,123	0.00%
2022/09/23	21	133.07	9	136.61	128.50	12	13,976	0.09%
2022/09/22	11	136.32	24	136.92	141.50	-13	13,628	-0.10%
2022/09/21	11	128.18	5	128.70	129.00	6	13,306	0.05%
2022/09/20	2	128.50	4	128.88	127.50	-2	13,189	-0.02%
2022/09/19	12	129.58	6	125.00	129.00	6	13,139	0.05%
2022/09/16	3	133.17	3	135.33	136.00	0	13,015	0.00%
2022/09/15	28	135.23	2	138.00	133.00	26	13,148	0.20%
2022/09/14	6	136.75	12	138.33	136.00	-6	13,158	-0.05%
2022/09/13	4	138.13	2	143.00	136.00	2	12,977	0.02%
2022/09/12	14	134.68	18	137.75	138.00	-4	12,917	-0.03%
2022/09/08	6	131.25	20	135.98	137.50	-14	12,752	-0.11%
2022/09/07	4	130.13	5	130.60	132.50	-1	12,521	-0.01%
2022/09/06	39	133.24	16.7	129.55	131.00	22.3	12,350	0.18%
2022/09/05	7	135.64	5	137.60	135.50	2	11,997	0.02%
2022/09/02	4.2	135.05	5	135.00	135.00	-0.8	11,796	-0.01%
2022/09/01	10	131.25	16	132.91	135.00	-6	11,582	-0.05%
2022/08/31	18.5	133.42	11	131.64	128.00	7.5	11,057	0.07%
2022/08/30	9	129.06	11	128.14	127.00	-2	10,604	-0.02%
2022/08/29	14	124.82	13	125.50	125.50	1	10,338	0.01%
2022/08/26	15	126.50	10	127.60	124.50	5	10,062	0.05%
2022/08/25	28	126.98	23	126.26	126.00	5	9,671	0.05%
2022/08/24	4	118.00	9	120.06	127.00	-5	8,980	-0.06%
2022/08/23	19	116.44	12	116.79	115.50	7	8,671	0.08%
2022/08/22	1	111.00	2	111.00	115.50	-1	8,082	-0.01%
2022/08/19	7	103.21	12	103.04	105.00	-5	7,963	-0.06%
2022/08/18	11	99.69	8.5	98.35	101.00	2.5	7,753	0.03%
2022/08/17	1	93.20	4	92.83	93.50	-3	7,567	-0.04%
2022/08/16	3	91.20	1	88.80	91.70	2	7,495	0.03%
2022/08/15	1	86.00	11	87.59	87.90	-10	7,420	-0.13%
2022/08/11	10	87.10	2	87.15	87.50	8	7,401	0.11%
2022/08/10	3	86.93	1	88.00	86.30	2	7,387	0.03%
2022/08/08	1	80.70	0	0.00	81.60	1	7,277	0.01%
2022/08/05	3	82.93	3	83.70	83.10	0	7,233	0.00%
2022/08/04	2.1	84.60	0	0.00	84.60	2.1	7,104	0.03%
2022/08/03	3.2	93.39	2	96.90	94.00	1.2	7,129	0.02%
2022/08/02	2	100.75	5.7	101.66	99.30	-3.7	6,986	-0.05%
2022/08/01	10	102.27	5	102.60	103.00	5	6,882	0.07%
2022/07/29	2	99.15	2	99.30	99.50	0	6,779	0.00%
2022/07/27	9	98.49	8	99.83	98.20	1	6,671	0.01%
2022/07/26	2	99.70	2.1	100.96	97.20	-0.1	6,423	0.00%
2022/07/25	7.1	98.55	7	99.21	98.20	0.1	6,342	0.00%
2022/07/22	6	95.93	7	96.30	96.50	-1	6,095	-0.02%
2022/07/21	0	0.00	11.5	92.63	92.70	-11.5	5,955	-0.19%
2022/07/20	5	92.54	1	92.70	91.10	4	5,939	0.07%
2022/07/19	16	95.97	17.1	95.68	93.80	-1.1	5,865	-0.02%
2022/07/18	3	92.87	3	93.73	93.80	0	5,785	0.00%
2022/07/15	2	92.70	5	94.04	92.40	-3	5,783	-0.05%
2022/07/14	11.5	93.89	11	94.86	94.80	0.5	5,722	0.01%
2022/07/13	15.1	94.89	11	94.32	94.60	4.1	5,583	0.07%
2022/07/12	20	94.46	16.1	92.56	89.60	3.9	5,517	0.07%
2022/07/11	17.1	92.31	23.2	93.14	94.90	-6.1	5,359	-0.11%
2022/07/08	0.3	87.12	0	0.00	86.30	0.3	5,259	0.00%
2022/07/07	3	86.27	1	87.50	87.20	2	5,215	0.04%
2022/07/06	9	89.61	8	89.24	89.70	1	5,123	0.02%
2022/07/05	10	87.19	11	89.02	89.50	-1	5,001	-0.02%
2022/07/04	9.1	85.91	8	86.44	84.60	1.1	4,889	0.02%
2022/07/01	0	86.00	4	88.88	88.90	-4	4,828	-0.08%
2022/06/30	11.7	87.37	6.7	88.49	88.10	5	4,743	0.11%
2022/06/29	2	88.20	3	88.73	87.60	-1	4,732	-0.02%
2022/06/28	7.8	85.85	8	86.06	85.20	-0.2	4,860	0.00%
2022/06/27	19	85.68	12	85.59	85.40	7	4,885	0.14%
2022/06/24	6	87.20	5.1	87.78	88.70	0.9	4,994	0.02%
2022/06/23	12	87.55	12	88.11	88.80	0	4,925	0.00%
2022/06/22	10	85.99	11.4	85.22	86.10	-1.4	4,738	-0.03%
2022/06/21	6.4	82.39	4	83.08	84.00	2.4	4,679	0.05%
2022/06/20	3.1	83.51	5.5	82.61	81.50	-2.4	4,778	-0.05%
2022/06/17	0	0.00	2	79.00	80.00	-2	4,725	-0.04%
2022/06/16	1.8	77.24	2	78.00	76.30	-0.2	4,721	0.00%
2022/06/15	2.7	77.00	1	78.50	76.60	1.7	4,789	0.04%
2022/06/14	0	0.00	15	74.76	74.70	-15	4,902	-0.31%
2022/06/13	3	80.37	1	79.70	77.80	2	4,958	0.04%
2022/06/10	32	76.83	17	76.34	77.80	15	4,921	0.30%
2022/06/08	3	71.10	1	71.50	71.60	2	5,009	0.04%
2022/06/07	1	71.10	1	71.10	71.10	0	5,329	0.00%
2022/06/06	1	69.70	0	0.00	71.40	1	5,477	0.02%
2022/06/02	1	71.20	0	0.00	71.10	1	5,579	0.02%
2022/06/01	0	0.00	1	73.50	72.40	-1	5,669	-0.02%
2022/05/30	0	0.00	1	74.00	74.30	-1	5,953	-0.02%
2022/05/26	0	0.00	0.3	73.20	72.00	-0.3	6,223	0.00%
2022/05/19	3	75.43	13	75.01	75.70	-10	6,463	-0.15%
2022/05/18	1	80.30	1	79.00	79.00	0	6,430	0.00%
2022/05/16	1	77.30	0	0.00	77.30	1	6,408	0.02%
2022/05/12	1	78.30	0	0.00	74.80	1	6,379	0.02%
2022/05/11	1	79.10	0	0.00	79.50	1	6,320	0.02%
2022/05/10	3	81.50	2	81.55	80.90	1	6,274	0.02%
2022/05/09	1	84.10	0	0.00	83.70	1	6,226	0.02%
2022/05/06	2	84.40	1	85.20	84.60	1	6,205	0.02%
2022/05/05	7	85.90	0	0.00	86.80	7	6,167	0.11%
2022/05/04	1	86.00	6	85.00	84.90	-5	6,128	-0.08%
2022/05/03	1	86.50	0	0.00	87.50	1	6,084	0.02%
2022/04/29	4	86.63	4	87.90	87.70	0	6,022	0.00%
2022/04/27	1	81.50	2	83.50	84.60	-1	5,889	-0.02%
2022/04/26	2	82.90	1.1	85.88	82.00	0.9	5,841	0.02%
2022/04/25	2.1	88.40	6.5	87.07	85.80	-4.4	5,784	-0.08%
2022/04/22	4.1	89.20	3	89.03	88.90	1.1	5,736	0.02%
2022/04/21	0	0.00	1	88.50	88.50	-1	5,626	-0.02%
2022/04/20	0.1	87.50	0	0.00	84.80	0.1	5,557	0.00%
2022/04/19	2.1	87.59	2	87.65	87.10	0.1	5,498	0.00%
2022/04/18	10.4	90.25	9.1	90.32	89.10	1.4	5,412	0.03%
2022/04/15	8.1	88.76	10.1	90.87	87.80	-2.1	5,216	-0.04%
2022/04/14	6	86.35	4	83.70	88.80	2	4,966	0.04%
2022/04/13	1	80.30	2	80.60	81.10	-1	4,832	-0.02%
2022/04/12	2	80.70	1	81.10	81.10	1	4,813	0.02%
2022/04/08	0.1	81.05	0	0.00	82.30	0.1	4,745	0.00%
2022/04/07	2	82.25	2	81.05	80.70	0	4,824	0.00%
2022/04/06	5	84.86	4	84.10	84.60	1	4,806	0.02%
2022/04/01	4	87.15	5	88.08	85.90	-1	4,732	-0.02%
2022/03/31	2	90.65	1	91.20	89.60	1	4,496	0.02%
2022/03/30	0	0.00	80	98.72	98.20	-80	4,203	-1.90%
2022/03/29	31.1	99.18	12.1	99.07	99.80	19	4,081	0.47%
2022/03/28	2	97.90	1	94.76	94.60	1	3,854	0.03%
2022/03/25	0.1	99.70	2	97.70	97.00	-1.9	3,748	-0.05%
2022/03/24	6	101.22	11	100.55	98.10	-5	3,661	-0.14%
2022/03/23	70	97.60	12	97.58	99.60	58	3,503	1.66%
2022/03/22	10	97.02	6	94.73	94.20	4	3,278	0.12%
2022/03/21	1	91.20	43	91.37	91.00	-42	3,098	-1.36%
2022/03/18	3	90.60	11	91.18	93.00	-8	3,007	-0.27%
2022/03/17	8	90.31	10	88.92	91.80	-2	2,904	-0.07%
2022/03/16	12	84.20	3	84.47	84.50	9	2,733	0.33%
2022/03/15	40	84.33	0	0.00	81.60	40	2,631	1.52%
2022/03/14	12	79.69	14	81.29	81.00	-2	2,527	-0.08%
2022/03/11	4	83.43	182	83.72	81.20	-178	2,459	-7.24%	大賣/鉅額交易
2022/03/10	39	91.15	94	89.74	88.00	-55	2,301	-2.39%
2022/03/09	11	86.72	0	0.00	88.10	11	1,984	0.55%
2022/03/08	6	83.25	15	82.39	80.10	-9	1,852	-0.49%
2022/03/07	23	86.30	1	84.80	85.00	22	1,753	1.25%
2022/03/04	2	90.20	4	91.45	89.10	-2	1,673	-0.12%
2022/03/03	27	88.14	21	87.86	89.50	6	1,559	0.38%
2022/03/02	47	80.94	1	79.00	85.20	46	1,389	3.31%
2022/03/01	30	79.99	1	77.20	78.00	29	1,175	2.47%
2022/02/25	3	78.23	0	0.00	77.90	3	1,116	0.27%
2022/02/24	2	74.85	5	75.82	73.60	-3	1,005	-0.30%
2022/02/23	152	72.99	2	72.60	73.20	150	912	16.43%	大買/鉅額交易
2022/02/21	0	0.00	1	69.50	70.00	-1	851	-0.12%
2022/01/21	0.1	64.25	0	0.00	63.10	0.1	780	0.01%
2022/01/19	0	0.00	1	64.70	64.50	-1	777	-0.13%
2022/01/18	0	0.00	1	64.10	64.00	-1	775	-0.13%
2022/01/13	1	66.20	0.1	66.60	66.10	0.9	771	0.12%
2022/01/11	0	0.00	3	65.60	66.00	-3	754	-0.40%
2021/12/30	2.1	72.95	0	0.00	72.60	2.1	686	0.31%
2021/12/28	0	0.00	1	64.40	65.00	-1	486	-0.21%
2021/12/27	1	63.90	0	0.00	64.40	1	483	0.21%
2021/12/13	1	65.10	1	65.60	65.20	0	461	0.00%
2021/12/06	0	0.00	1	64.00	63.60	-1	426	-0.23%
2021/12/01	0	0.00	1	59.60	60.40	-1	371	-0.27%
2021/11/30	0	0.00	2	57.60	57.60	-2	351	-0.57%
2021/11/29	2	56.30	0	0.00	56.50	2	323	0.62%
2021/11/25	0	0.00	2	58.75	58.50	-2	307	-0.65%
2021/11/19	1	57.40	1	57.80	57.30	0	292	0.00%
2021/11/17	2	56.45	2	56.50	56.30	0	282	0.00%
2021/11/08	1	57.80	0	0.00	58.00	1	294	0.34%
2021/11/02	0	0.00	1	59.60	58.20	-1	312	-0.32%
2021/10/29	7	58.74	0	0.00	58.90	7	325	2.15%
2021/10/28	0	0.00	2	58.85	58.50	-2	325	-0.61%
2021/10/26	1	57.30	0	0.00	56.70	1	325	0.31%
2021/10/25	1	57.70	1	58.10	57.60	0	327	0.00%
2021/10/22	1	57.90	0	0.00	57.70	1	332	0.30%
2021/10/14	0	0.00	9	57.10	57.80	-9	348	-2.58%
2021/10/08	9	56.50	1	56.90	56.60	8	348	2.30%
2021/10/05	0	0.00	13	53.96	54.70	-13	369	-3.52%
2021/09/06	13	61.53	1	61.20	61.00	12	429	2.79%
2021/09/02	2	62.45	2	62.20	62.30	0	444	0.00%
2021/08/30	0	0.00	1	61.00	61.00	-1	460	-0.22%
2021/08/27	1	61.00	0	0.00	61.50	1	464	0.22%
2021/08/25	0	0.00	3	59.50	60.30	-3	483	-0.62%
2021/08/20	1	58.60	1	58.60	58.50	0	543	0.00%
2021/08/19	0	0.00	2	59.00	58.60	-2	549	-0.36%
2021/08/16	5	63.26	0	0.00	63.20	5	549	0.91%
2021/08/05	3	66.27	0	0.00	66.30	3	615	0.49%
2021/07/06	0	0.00	5	64.74	65.20	-5	1,052	-0.47%
2021/07/05	5	64.80	0	0.00	65.00	5	1,103	0.45%
2021/07/01	0	0.00	2	64.50	65.00	-2	1,124	-0.18%
2021/06/29	0	0.00	7	64.60	64.50	-7	1,138	-0.62%
2021/06/25	4	66.00	0	0.00	65.90	4	1,162	0.34%
2021/06/24	3	65.70	0	0.00	65.90	3	1,177	0.25%
2021/05/26	0	0.00	4	65.70	65.40	-4	1,606	-0.25%
2021/05/25	2	63.80	0	0.00	63.60	2	1,728	0.12%
2021/05/24	2	65.00	0	0.00	65.00	2	1,922	0.10%
2021/05/18	0	0.00	1	62.40	62.40	-1	1,933	-0.05%
2021/05/17	0	0.00	3	59.80	59.50	-3	1,922	-0.16%
2021/05/07	0	0.00	1	68.00	68.40	-1	1,843	-0.05%
2021/04/27	2	73.40	4	72.90	74.80	-2	1,773	-0.11%
2021/04/26	1	70.90	0	0.00	71.00	1	1,747	0.06%
2021/04/23	1	70.00	1	71.10	70.50	0	1,753	0.00%
2021/04/22	3	71.00	0	0.00	70.30	3	1,757	0.17%
2021/04/21	1	72.70	0	0.00	72.70	1	1,745	0.06%
2021/04/20	0	0.00	2	73.60	73.30	-2	1,742	-0.11%
2021/04/19	1	72.70	1	72.30	72.30	0	1,732	0.00%
2021/04/15	1	74.00	0	0.00	74.30	1	1,707	0.06%
2021/04/14	7	76.34	7	74.70	74.70	0	1,694	0.00%
2021/04/13	9	79.98	16	77.54	75.40	-7	1,655	-0.42%
2021/04/12	20	76.18	18	81.62	81.80	2	1,530	0.13%
2021/04/09	5	74.32	9	74.87	74.40	-4	1,445	-0.28%
2021/04/08	1	72.20	0	0.00	72.30	1	1,398	0.07%
2021/04/07	0	0.00	1	74.10	72.80	-1	1,397	-0.07%
2021/04/06	0	0.00	4	72.95	72.60	-4	1,390	-0.29%
2021/04/01	0	0.00	2	72.85	72.30	-2	1,382	-0.14%
2021/03/31	2	72.15	0	0.00	72.30	2	1,374	0.15%
2021/03/30	6	73.00	5	72.98	72.30	1	1,362	0.07%
2021/03/29	2	73.80	2	75.15	73.80	0	1,346	0.00%
2021/03/26	1	73.80	2	74.45	74.30	-1	1,333	-0.07%
2021/03/25	3	74.43	0	0.00	74.30	3	1,327	0.23%
2021/03/24	0	0.00	3	74.83	75.50	-3	1,297	-0.23%
2021/03/23	0	0.00	0.1	71.80	73.00	-0.1	1,230	-0.01%
2021/03/22	1	73.30	3	72.40	71.30	-2	1,210	-0.17%
2021/03/19	3	73.83	1.1	75.12	74.00	1.9	1,188	0.16%
2021/03/18	2	73.60	2	72.20	73.60	0	1,127	0.00%
2021/03/17	3	70.07	1	71.00	70.60	2	1,087	0.18%
2021/03/16	1	69.90	1	70.40	70.10	0	1,073	0.00%
2021/03/15	1	70.30	1	70.20	70.10	0	1,071	0.00%
2021/03/11	1	71.50	0	0.00	70.30	1	1,072	0.09%
2021/03/10	1	68.40	0	0.00	69.20	1	1,062	0.09%
2021/03/09	0	69.50	0	0.00	69.20	0	1,065	0.00%
2021/03/08	0	74.00	3	70.07	71.40	-3	1,066	-0.28%
2021/03/05	1	69.10	7	69.70	68.60	-6	1,052	-0.57%
2021/03/04	10	72.05	7	70.83	71.20	3	1,024	0.29%
2021/03/03	2	71.60	1	71.60	71.60	1	1,021	0.10%
2021/03/02	5	74.08	11	73.58	71.50	-6	1,005	-0.60%
2021/02/26	3	75.33	2	74.55	76.10	1	964	0.10%
2021/02/25	6.1	72.71	3	72.90	72.80	3.1	898	0.34%
2021/02/24	22	70.39	3	70.43	69.60	19	771	2.46%
2021/02/23	0	0.00	10	66.90	66.90	-10	574	-1.74%
2021/02/19	0	0.00	1	55.40	55.40	-1	569	-0.18%
2021/02/18	1	50.10	0	0.00	50.40	1	560	0.18%
2021/02/02	0	0.00	3	47.75	47.95	-3	547	-0.55%
2021/02/01	1	47.65	0	0.00	47.60	1	546	0.18%
2021/01/29	2	49.18	0	0.00	48.60	2	541	0.37%
2021/01/25	0	0.00	3	49.77	50.20	-3	540	-0.56%
2021/01/22	2	48.73	0	0.00	48.70	2	534	0.37%
2021/01/21	1	50.50	0	0.00	49.65	1	531	0.19%
2021/01/19	10	52.20	0	0.00	51.50	10	523	1.91%
2021/01/15	0	0.00	2	53.20	54.50	-2	507	-0.39%
2021/01/14	1	52.70	0	0.00	52.50	1	494	0.20%
2021/01/13	1	53.90	0	0.00	53.70	1	486	0.21%
2021/01/11	0	0.00	0	54.20	54.10	0	478	0.00%
2021/01/08	0	0.00	5	54.10	54.20	-5	475	-1.05%
2020/12/31	0	0.00	6	58.00	57.90	-6	487	-1.23%
2020/12/30	0	0.00	2	58.60	58.20	-2	483	-0.41%
2020/12/29	2	57.85	0	0.00	58.00	2	475	0.42%
2020/12/11	0	0.00	10	59.99	59.10	-10	482	-2.07%
2020/12/10	0	0.00	10	61.20	60.60	-10	481	-2.08%
2020/12/08	20	64.00	0	0.00	63.10	20	480	4.16%
2020/11/27	6	59.60	0	0.00	59.40	6	433	1.38%
2020/11/25	0	0.00	1	59.40	59.70	-1	419	-0.24%
2020/11/23	1	56.70	0	0.00	57.00	1	411	0.24%
2020/11/18	2	56.50	0	0.00	56.30	2	413	0.48%
2020/11/11	0	0.00	5	55.38	55.40	-5	468	-1.07%
2020/11/09	0	0.00	2	55.50	55.30	-2	491	-0.41%
2020/10/30	0	0.00	5	55.00	54.40	-5	571	-0.88%
2020/10/29	1	54.70	0	0.00	54.90	1	581	0.17%
2020/10/27	0	0.00	1	56.50	56.60	-1	605	-0.17%
2020/10/13	0	0.00	2	60.70	62.60	-2	859	-0.23%
2020/10/12	1	59.70	0	0.00	59.10	1	859	0.12%
2020/10/08	1	61.00	0	0.00	61.10	1	893	0.11%
2020/09/16	0	0.00	1	68.19	67.70	-1	1,955	-0.05%
2020/09/09	0	0.00	10	69.47	70.00	-10	2,419	-0.41%
2020/09/08	10	70.90	0	0.00	70.60	10	2,494	0.40%
2020/08/28	0	0.00	10	71.00	70.70	-10	2,959	-0.34%
2020/08/26	12	70.87	2	70.25	70.40	10	3,048	0.33%
2020/08/25	1	68.70	0	0.00	68.60	1	3,210	0.03%
2020/08/20	3	65.80	0	0.00	66.10	3	3,583	0.08%
2020/08/19	1	72.50	1	70.60	70.60	0	3,644	0.00%
2020/08/14	1	70.30	1	71.60	71.50	0	3,657	0.00%
2020/08/12	0	0.00	4	72.00	71.50	-4	3,653	-0.11%
2020/08/05	0	0.00	10	75.00	76.90	-10	3,618	-0.28%
2020/08/04	12	74.28	0	0.00	74.40	12	3,605	0.33%
2020/07/30	0	0.00	1	73.00	72.80	-1	3,642	-0.03%
2020/07/29	10	71.50	11	73.08	72.50	-1	3,646	-0.03%
2020/07/28	1	70.80	1	72.30	70.10	0	3,644	0.00%
2020/07/27	0.1	71.20	1	71.00	71.20	-0.9	3,635	-0.03%
2020/07/17	0	0.00	13	77.32	74.10	-13	3,535	-0.37%
2020/07/16	10	83.40	0	0.00	82.20	10	3,461	0.29%
2020/07/15	1	83.00	0	0.00	81.60	1	3,449	0.03%
2020/07/14	4	84.43	0	0.00	82.20	4	3,422	0.12%
2020/07/13	8	89.79	9	90.67	87.20	-1	3,386	-0.03%
2020/07/10	5	85.40	13	84.28	84.00	-8	3,259	-0.25%
2020/07/09	26	83.56	31	81.97	83.50	-5	3,161	-0.16%
2020/07/07	1	79.60	0	0.00	79.60	1	2,989	0.03%
2020/07/03	13	82.39	0	0.00	82.10	13	2,885	0.45%
2020/07/02	11	85.33	1	83.30	83.50	10	2,836	0.35%
2020/07/01	3	79.57	8.4	80.78	80.60	-5.4	2,680	-0.20%
2020/06/30	4	80.30	12	79.78	80.00	-8	2,664	-0.30%
2020/06/29	10	79.80	0	0.00	80.00	10	2,643	0.38%
2020/06/24	1	78.00	2	76.60	78.20	-1	2,616	-0.04%
2020/06/23	9	81.71	7	81.36	80.10	2	2,602	0.08%
2020/06/22	1.1	79.16	0	0.00	78.70	1.1	2,505	0.04%
2020/06/19	4	80.30	2.2	80.82	79.50	1.8	2,484	0.07%
2020/06/18	13	83.60	4	83.65	82.70	9	2,440	0.37%
2020/06/17	11	75.45	11	77.08	78.10	0	2,272	0.00%
2020/06/12	1	68.00	1	69.40	68.80	0	2,036	0.00%
2020/06/10	0	0.00	6	73.70	74.00	-6	1,987	-0.30%
2020/06/09	7	75.20	0	0.00	74.80	7	1,958	0.36%
2020/06/08	0	0.00	28	75.88	74.70	-28	1,924	-1.45%
2020/06/05	1	78.60	0	0.00	78.10	1	1,865	0.05%
2020/06/04	1	75.40	6	73.27	74.60	-5	1,735	-0.29%
2020/06/03	21	72.54	0	0.00	70.00	21	1,635	1.28%
2020/06/01	1	75.30	11	74.53	75.50	-10	1,543	-0.65%
2020/05/29	20	72.18	14	71.82	72.30	6	1,371	0.44%
2020/05/28	3	68.90	13	69.05	66.90	-10	1,205	-0.83%
2020/05/27	3	68.27	3	66.10	67.40	0	1,119	0.00%
2020/05/26	1	64.10	1	60.40	63.50	0	1,004	0.00%
2020/05/25	1	58.90	0	0.00	58.70	1	926	0.11%
2020/05/22	0	0.00	3	57.77	57.00	-3	925	-0.32%
2020/05/21	1	57.20	1	56.70	56.70	0	915	0.00%
2020/05/20	0	0.00	2	56.10	55.10	-2	914	-0.22%
2020/05/19	0	0.00	1	55.40	55.40	-1	929	-0.11%
2020/05/13	0	0.00	2	53.60	54.50	-2	1,004	-0.20%
2020/05/12	2	53.60	0	0.00	53.80	2	1,066	0.19%
2020/05/11	1	54.30	0	0.00	54.20	1	1,116	0.09%
2020/05/08	2	55.00	0	0.00	54.90	2	1,111	0.18%
2020/05/07	0	0.00	2	57.00	56.60	-2	1,099	-0.18%
2020/05/06	1	55.50	1	58.50	55.20	0	1,079	0.00%
2020/05/04	2	52.70	0	0.00	52.80	2	1,035	0.19%
2020/04/28	0	0.00	3	52.13	52.70	-3	1,027	-0.29%
2020/04/27	1	51.10	1	51.30	51.30	0	1,028	0.00%
2020/04/23	1	49.15	1	49.60	49.35	0	1,019	0.00%
2020/04/21	0	0.00	1	48.90	48.30	-1	1,014	-0.10%
2020/04/20	0	0.00	2	51.20	51.20	-2	1,002	-0.20%
2020/04/16	2	51.15	1	51.50	50.90	1	987	0.10%
2020/04/15	1	48.80	2	49.15	49.00	-1	965	-0.10%
2020/04/14	1	48.60	2	48.13	48.15	-1	961	-0.10%
2020/04/10	2	49.05	0	0.00	47.60	2	947	0.21%
2020/04/07	2	45.45	0	0.00	45.70	2	922	0.22%
2020/04/06	0	0.00	10	43.95	44.70	-10	913	-1.10%
2020/04/01	0	0.00	2	45.00	44.40	-2	903	-0.22%
2020/03/31	1	43.40	1	42.85	43.05	0	891	0.00%
2020/03/27	2	44.13	0	0.00	43.85	2	871	0.23%
2020/03/25	0	0.00	1	39.60	39.60	-1	837	-0.12%
2020/03/24	1	37.85	0	0.00	37.85	1	822	0.12%
2020/03/17	2	39.95	0	0.00	39.95	2	753	0.27%
2020/03/12	3	50.80	0	0.00	50.50	3	701	0.43%
2020/03/09	0	0.00	5	61.50	59.20	-5	668	-0.75%
2020/03/06	0	0.00	8	62.31	61.60	-8	662	-1.21%
2020/03/05	10	62.50	0	0.00	62.20	10	658	1.52%
2020/02/27	2	61.00	0	0.00	61.20	2	656	0.30%
2020/02/26	1	62.20	2	62.40	61.10	-1	654	-0.15%
2020/02/25	3	62.10	0	0.00	61.90	3	655	0.46%
2020/02/21	1	65.80	1	65.50	65.20	0	634	0.00%
2020/02/20	0	0.00	1	68.30	66.80	-1	622	-0.16%
2020/02/19	4	66.33	3	67.37	68.50	1	600	0.17%
2020/02/18	0	0.00	1	63.10	63.30	-1	536	-0.19%
2020/02/17	0	0.00	1	62.50	62.60	-1	544	-0.18%
2020/02/14	0	0.00	3	62.83	62.10	-3	543	-0.55%
2020/02/13	3	63.13	5	62.50	62.70	-2	529	-0.38%
2020/02/12	0	0.00	1	60.50	60.50	-1	469	-0.21%
2020/02/10	1	53.50	0	0.00	53.10	1	410	0.24%
2020/02/06	1	53.80	1	54.30	54.60	0	409	0.00%
2020/02/05	1	55.00	0	0.00	55.20	1	412	0.24%
2020/01/30	0	0.00	3	58.00	56.20	-3	404	-0.74%
2020/01/14	0	0.00	1	63.30	63.40	-1	384	-0.26%
2020/01/10	1	62.60	0	0.00	62.50	1	387	0.26%
2020/01/07	2	66.70	0	0.00	64.80	2	391	0.51%
2019/12/26	0	0.00	2	67.40	67.40	-2	399	-0.50%
2019/12/16	2	66.80	0	0.00	67.50	2	478	0.42%
2019/12/02	1	69.50	0	0.00	69.50	1	580	0.17%
2019/11/27	0	0.00	1	69.50	68.50	-1	601	-0.17%
2019/11/08	0	0.00	4	74.80	74.60	-4	901	-0.44%
2019/11/05	1	75.10	0	0.00	74.50	1	946	0.11%
2019/10/28	0	0.00	2	71.80	71.70	-2	1,014	-0.20%
2019/09/18	0	0.00	4	79.00	78.30	-4	1,018	-0.39%
2019/09/16	0	0.00	2	78.50	78.50	-2	1,016	-0.20%
2019/09/12	1	77.90	1	78.20	78.20	0	1,022	0.00%
2019/09/11	0	0.00	1	78.90	78.50	-1	1,015	-0.10%
2019/09/10	4	79.33	0	0.00	79.50	4	1,005	0.40%
2019/09/09	2	78.30	0	0.00	78.00	2	978	0.20%
2019/09/04	1	76.70	0	0.00	77.40	1	965	0.10%
2019/08/29	2	77.50	6	77.77	77.50	-4	940	-0.43%
2019/08/28	0	0.00	1	73.30	72.60	-1	880	-0.11%
2019/08/27	2	71.30	10	73.50	73.30	-8	874	-0.92%
2019/08/19	0	0.00	1	73.80	75.00	-1	802	-0.12%
2019/08/16	1	71.80	2	72.25	72.10	-1	781	-0.13%
2019/08/15	5	63.80	2	65.55	69.50	3	727	0.41%
2019/08/14	3	66.10	3	67.40	64.10	0	672	0.00%
2019/08/13	1	68.80	0	0.00	67.90	1	643	0.16%
2019/08/12	2	69.30	1	70.00	69.70	1	639	0.16%
2019/08/08	0	0.00	1	69.70	69.90	-1	630	-0.16%
2019/08/07	2	70.20	0	0.00	69.10	2	619	0.32%
2019/08/06	1	71.50	0	0.00	71.50	1	608	0.16%
2019/08/05	0	0.00	1	77.50	75.80	-1	594	-0.17%
2019/08/02	2	78.40	12	79.21	78.40	-10	589	-1.70%
2019/08/01	0	0.00	1	80.40	80.20	-1	585	-0.17%
2019/07/30	2	83.60	1	84.50	80.50	1	569	0.18%
2019/07/29	0	0.00	1	89.50	89.00	-1	528	-0.19%
2019/07/25	0	0.00	1	89.20	89.80	-1	524	-0.19%
2019/07/24	1	89.30	0	0.00	89.30	1	521	0.19%
2019/07/22	2	90.05	0	0.00	90.00	2	518	0.39%
2019/07/19	1	92.50	1	91.80	91.10	0	513	0.00%
2019/07/18	0	0.00	1	92.10	91.50	-1	505	-0.20%
2019/07/17	0	0.00	1	91.50	91.20	-1	492	-0.20%
2019/07/09	2	90.85	0	0.00	90.60	2	486	0.41%
2019/07/04	0	0.00	1	92.00	92.60	-1	508	-0.20%
2019/07/02	2	92.40	1	92.90	91.70	1	546	0.18%
2019/07/01	0	0.00	1	89.70	90.50	-1	533	-0.19%
2019/06/21	0	0.00	1	92.50	92.50	-1	538	-0.19%
2019/06/20	0	0.00	2	92.00	93.00	-2	541	-0.37%
2019/06/19	2	89.30	0	0.00	89.40	2	535	0.37%
2019/06/18	1	89.90	0	0.00	88.90	1	540	0.19%
2019/06/14	1	90.10	1	89.10	89.00	0	551	0.00%
2019/06/11	0	0.00	1	93.90	93.50	-1	548	-0.18%
2019/06/03	1	87.80	0	0.00	89.20	1	669	0.15%
2019/05/31	1	90.00	0	0.00	89.00	1	713	0.14%
2019/05/30	1	90.00	0	0.00	89.90	1	772	0.13%
2019/05/28	0	0.00	2	90.70	92.20	-2	790	-0.25%
2019/05/27	0	0.00	1	88.30	88.50	-1	792	-0.13%
2019/05/24	0	0.00	3	88.37	87.80	-3	795	-0.38%
2019/05/23	6	89.47	3	89.00	87.60	3	797	0.38%
2019/05/22	2	92.20	0	0.00	91.70	2	789	0.25%
2019/05/21	0	0.00	1	92.60	92.60	-1	791	-0.13%
2019/05/20	2	92.65	0	0.00	91.80	2	799	0.25%
2019/05/16	0	0.00	1	98.20	95.60	-1	817	-0.12%
2019/05/15	0	0.00	1	95.50	94.00	-1	818	-0.12%
2019/05/14	2	94.00	0	0.00	93.80	2	817	0.24%
2019/05/13	0	0.00	5	95.80	96.00	-5	813	-0.61%
2019/05/10	2	100.50	3	100.67	100.00	-1	806	-0.12%
2019/05/09	2	102.00	3	102.33	101.00	-1	803	-0.12%
2019/05/08	1	103.50	1	104.50	104.00	0	801	0.00%
2019/05/06	1	105.00	0	0.00	103.50	1	803	0.12%
2019/04/30	2	104.50	0	0.00	106.50	2	806	0.25%
2019/04/29	2	106.00	0	0.00	105.00	2	803	0.25%
2019/04/26	1	107.50	1	108.00	107.50	0	799	0.00%
2019/04/25	1	109.00	0	0.00	109.00	1	802	0.12%
2019/04/22	0	0.00	1	108.50	109.50	-1	824	-0.12%
2019/04/19	2	107.25	1	106.50	107.00	1	823	0.12%
2019/04/17	6	109.25	1	110.00	108.00	5	832	0.60%
2019/04/11	0	0.00	2	113.00	111.50	-2	841	-0.24%
2019/04/10	6	117.00	0	0.00	114.00	6	831	0.72%
2019/04/09	0	0.00	4	117.50	116.50	-4	824	-0.49%
2019/04/03	2	106.50	0	0.00	107.00	2	773	0.26%
2019/04/02	2	106.50	0	0.00	106.00	2	772	0.26%
2019/04/01	1	107.50	0	0.00	106.50	1	767	0.13%
2019/03/28	2	105.50	2	106.50	106.50	0	758	0.00%
2019/03/27	3	106.83	0	0.00	106.00	3	757	0.40%
2019/03/26	1	108.00	5	108.00	107.50	-4	746	-0.54%
2019/03/14	1	113.50	0	0.00	113.50	1	735	0.14%
2019/03/13	0	0.00	1	116.50	114.50	-1	730	-0.14%
2019/03/12	6	116.33	0	0.00	117.00	6	717	0.84%
2019/03/11	0	0.00	1	116.00	116.00	-1	722	-0.14%
2019/03/07	2	118.00	7	117.36	116.50	-5	708	-0.71%
2019/03/06	1	114.00	7	112.86	114.00	-6	648	-0.92%
2019/03/05	2	112.25	9	112.28	108.00	-7	603	-1.16%
2019/03/04	0	0.00	3	107.83	108.50	-3	544	-0.55%
2019/02/27	3	103.50	0	0.00	104.00	3	525	0.57%
2019/02/26	4	103.50	0	0.00	103.00	4	525	0.76%
2019/02/25	1	104.00	0	0.00	103.50	1	529	0.19%
2019/02/22	4	107.13	1	105.50	105.50	3	534	0.56%
2019/02/21	1	105.50	0	0.00	106.50	1	531	0.19%
2019/02/19	0	0.00	1	104.50	105.00	-1	521	-0.19%
2019/02/18	2	105.00	0	0.00	105.00	2	512	0.39%
2019/02/15	0	0.00	4	108.00	105.50	-4	504	-0.79%
2019/02/12	1	104.00	0	0.00	103.00	1	483	0.21%
2019/01/29	0	0.00	1	103.50	105.50	-1	529	-0.19%
2019/01/24	3	105.00	1	104.50	104.50	2	573	0.35%
2019/01/21	0	0.00	2	103.75	104.00	-2	601	-0.33%
2019/01/18	1	103.50	0	0.00	102.50	1	612	0.16%
2019/01/16	1	101.00	0	0.00	102.50	1	619	0.16%
2019/01/15	1	109.00	0	0.00	107.00	1	600	0.17%
2019/01/14	0	0.00	1	109.50	109.50	-1	599	-0.17%
2019/01/11	1	110.50	0	0.00	110.50	1	603	0.17%
2019/01/08	0	0.00	1	117.50	117.50	-1	598	-0.17%
2019/01/04	1	109.50	0	0.00	114.00	1	610	0.16%
2018/12/19	0	112.00	0	0.00	112.50	0	706	0.00%
2018/12/13	0	0.00	3	120.00	118.00	-3	712	-0.42%
2018/12/12	0	0.00	2	115.50	116.00	-2	698	-0.29%
2018/12/10	1	111.50	2	112.75	114.00	-1	701	-0.14%
2018/12/07	0	0.00	1	115.00	115.00	-1	707	-0.14%
2018/12/05	1	112.00	0	0.00	112.00	1	699	0.14%
2018/12/04	2	114.50	1	115.50	115.00	1	706	0.14%
2018/11/23	0	0.00	1	100.50	100.50	-1	674	-0.15%
2018/11/19	0	0.00	1	106.00	106.00	-1	658	-0.15%
2018/11/12	1	103.50	4	104.00	103.00	-3	676	-0.44%
2018/11/09	1	105.50	2	107.00	106.50	-1	686	-0.15%
2018/11/08	0	0.00	6	107.33	107.00	-6	691	-0.87%
2018/11/07	3	104.00	1	105.50	105.00	2	696	0.29%
2018/11/06	0	0.00	11	103.95	102.00	-11	703	-1.56%
2018/11/05	3	99.83	1	99.10	98.70	2	676	0.30%
2018/11/02	1	103.00	1	102.00	102.00	0	673	0.00%
2018/11/01	3	100.50	2	100.60	100.50	1	664	0.15%
2018/10/31	3	104.33	0	0.00	104.50	3	672	0.45%
2018/10/30	1	106.00	0	0.00	103.50	1	670	0.15%
2018/10/29	1	110.50	0	0.00	108.50	1	670	0.15%
2018/10/26	0	0.00	2	113.00	113.00	-2	713	-0.28%
2018/10/22	1	120.00	2	120.50	119.50	-1	719	-0.14%
2018/10/17	3	120.83	0	0.00	120.50	3	751	0.40%
2018/10/15	2	121.00	4	124.50	121.00	-2	768	-0.26%
2018/10/12	2	117.00	2	115.00	117.00	0	770	0.00%
2018/10/09	2	124.00	2	130.50	126.50	0	818	0.00%
2018/10/03	8	129.00	0	0.00	129.50	8	960	0.83%
2018/09/27	6	126.25	1	126.50	126.00	5	1,000	0.50%
2018/09/25	0	0.00	1	124.50	125.00	-1	1,019	-0.10%
2018/09/21	1	124.00	0	0.00	124.00	1	1,030	0.10%
2018/09/13	0	0.00	1	126.00	129.50	-1	1,186	-0.08%
2018/09/12	1	123.50	1	124.50	123.00	0	1,184	0.00%
2018/09/10	0	0.00	2	123.00	123.00	-2	1,220	-0.16%
2018/09/07	2	128.75	17	127.71	125.50	-15	1,224	-1.23%
2018/09/06	2	131.50	0	0.00	130.00	2	1,238	0.16%
2018/08/30	4	133.00	0	0.00	133.50	4	1,331	0.30%
2018/08/29	4	133.25	3	133.50	133.50	1	1,357	0.07%
2018/08/21	0	0.00	2	134.00	135.50	-2	1,534	-0.13%
2018/08/20	2	133.50	2	136.00	133.50	0	1,530	0.00%
2018/08/17	8	136.25	0	0.00	136.00	8	1,528	0.52%
2018/08/16	0	0.00	7	138.14	137.50	-7	1,528	-0.46%
2018/08/15	1	134.00	0	0.00	134.00	1	1,521	0.07%
2018/08/13	5	132.50	0	0.00	132.50	5	1,507	0.33%
2018/08/10	1	139.00	3	142.50	138.50	-2	1,486	-0.13%
2018/08/09	1	140.50	0	0.00	140.50	1	1,483	0.07%
2018/08/08	0	0.00	4	142.38	142.50	-4	1,484	-0.27%
2018/08/07	0	0.00	1	144.00	143.50	-1	1,500	-0.07%
2018/08/06	2	140.75	0	0.00	142.50	2	1,475	0.14%
2018/08/02	1	142.00	1	145.50	141.50	0	1,460	0.00%
2018/07/31	0	0.00	1	136.50	138.50	-1	1,412	-0.07%
2018/07/30	1	135.00	0	0.00	135.00	1	1,408	0.07%
2018/07/27	1	138.00	2	139.00	138.50	-1	1,413	-0.07%
2018/07/26	0	0.00	4	140.00	140.00	-4	1,433	-0.28%
2018/07/25	4	136.50	2	137.50	137.50	2	1,421	0.14%
2018/07/24	2	138.00	4	133.00	138.00	-2	1,418	-0.14%
2018/07/23	7.2	132.00	4	137.00	131.50	3.2	1,406	0.23%
2018/07/20	4	137.00	4	139.50	137.00	0	1,400	0.00%
2018/07/19	11.5	139.83	8	140.75	138.00	3.5	1,395	0.25%
2018/07/18	2	148.00	0	0.00	141.50	2	1,386	0.14%
2018/07/17	3	146.00	0	0.00	145.50	3	1,345	0.22%
2018/07/16	0	0.00	1	147.00	146.50	-1	1,328	-0.08%
2018/07/13	13	149.04	7	149.79	151.00	6	1,315	0.46%
2018/07/12	0	0.00	5	142.00	142.00	-5	1,184	-0.42%
2018/07/11	2	130.50	1	130.00	129.50	1	1,167	0.09%
2018/07/10	0	0.00	2	132.50	132.00	-2	1,166	-0.17%
2018/07/09	2	132.00	0	0.00	132.00	2	1,172	0.17%
2018/07/06	3	128.00	2	129.00	128.00	1	1,165	0.09%
2018/07/05	2	128.50	2	134.00	128.00	0	1,159	0.00%
2018/07/04	2	134.00	3	134.33	134.00	-1	1,157	-0.09%
2018/07/03	3	136.33	4	140.00	135.50	-1	1,174	-0.09%
2018/07/02	4	143.50	0	0.00	139.50	4	1,169	0.34%
2018/06/29	0	0.00	3	144.00	143.50	-3	1,194	-0.25%
2018/06/28	4	143.50	3	144.00	143.00	1	1,192	0.08%
2018/06/27	3	144.67	4	146.38	143.50	-1	1,187	-0.08%
2018/06/26	2	145.00	0	0.00	145.00	2	1,198	0.17%
2018/06/25	12	151.92	6	152.50	150.50	6	1,181	0.51%
2018/06/22	0	0.00	0.1	150.00	150.00	-0.1	1,131	-0.01%
2018/06/20	0.1	140.00	0	0.00	140.00	0.1	1,075	0.01%
2018/06/19	5	136.00	5	139.50	136.00	0	1,082	0.00%
2018/06/15	0	0.00	1	144.50	143.50	-1	1,062	-0.09%
2018/06/14	1	148.50	0	0.00	145.50	1	1,055	0.09%
2018/06/12	1	146.00	1	147.50	147.00	0	1,062	0.00%
2018/06/11	0	0.00	1	151.00	149.50	-1	1,056	-0.09%
2018/06/08	1	147.00	0	0.00	149.50	1	1,036	0.10%
2018/06/06	1	146.50	0	0.00	146.00	1	991	0.10%
2018/06/05	6	153.92	4	154.50	150.00	2	969	0.21%
2018/06/04	9	147.94	8	148.56	150.00	1	938	0.11%
2018/06/01	1	139.00	4	140.00	139.00	-3	877	-0.34%
2018/05/31	0	0.00	1	132.50	133.50	-1	843	-0.12%
2018/05/21	0	0.00	4	128.00	127.50	-4	855	-0.47%
2018/05/15	4	130.50	0	0.00	130.00	4	875	0.46%
2018/05/14	1	136.50	0	0.00	136.00	1	875	0.11%
2018/05/11	1	137.00	1	139.00	138.00	0	873	0.00%
2018/05/10	0	0.00	1	139.50	138.00	-1	870	-0.11%
2018/05/09	2	138.00	0	0.00	137.50	2	864	0.23%
2018/05/08	2	138.75	2	140.75	139.00	0	863	0.00%
2018/05/07	3	139.67	1	141.00	139.00	2	864	0.23%
2018/05/04	1	140.00	1	142.00	140.00	0	865	0.00%
2018/05/03	3	148.50	1	144.50	146.00	2	865	0.23%
2018/05/02	1	139.50	1	140.50	139.50	0	840	0.00%
2018/04/26	1	142.00	0	0.00	137.50	1	844	0.12%
2018/04/25	2	142.50	0	0.00	141.50	2	841	0.24%
2018/04/24	0	0.00	1	144.50	143.00	-1	840	-0.12%
2018/04/23	1	151.00	2	149.50	149.00	-1	843	-0.12%
2018/04/20	4	147.50	0	0.00	147.50	4	876	0.46%
2018/04/19	1	150.00	1	150.50	149.50	0	887	0.00%
2018/04/18	0	0.00	1	147.00	147.00	-1	865	-0.12%
2018/04/10	0	0.00	2	150.25	150.00	-2	862	-0.23%
2018/04/09	2	153.25	4	153.50	154.00	-2	855	-0.23%
2018/04/02	2	152.50	2	150.00	148.50	0	828	0.00%
2018/03/29	1	143.50	1	145.50	144.00	0	788	0.00%
2018/03/23	2	139.50	0	0.00	140.50	2	765	0.26%
2018/03/20	2	141.50	0	0.00	141.50	2	731	0.27%
2018/03/19	0	0.00	1	144.50	145.00	-1	729	-0.14%
2018/03/16	1	145.00	5	142.00	144.50	-4	731	-0.55%
2018/03/15	1	141.50	0	0.00	139.50	1	727	0.14%
2018/03/14	0	0.00	1	137.50	139.00	-1	725	-0.14%
2018/03/08	1	137.00	0	0.00	134.50	1	801	0.12%
2018/03/06	0	0.00	1	131.00	129.00	-1	764	-0.13%
2018/03/05	1	128.50	1	130.50	128.50	0	770	0.00%
2018/03/02	1	128.00	1	128.00	127.50	0	793	0.00%
2018/02/26	0	0.00	1	128.50	128.50	-1	807	-0.12%
2018/02/23	2	129.50	0	0.00	130.00	2	804	0.25%
2018/02/06	0	0.00	4	133.25	129.00	-4	780	-0.51%
2018/02/05	1	138.50	3	141.00	142.00	-2	762	-0.26%
2018/02/02	1	147.00	0	0.00	145.50	1	776	0.13%
2018/01/31	1	146.00	1	147.00	147.00	0	790	0.00%
2018/01/22	2	149.50	1	149.00	149.50	1	813	0.12%
2018/01/19	0	0.00	1	152.50	152.00	-1	828	-0.12%
2018/01/17	0	0.00	3	151.33	151.00	-3	886	-0.34%
2018/01/16	5	157.80	12	159.96	154.50	-7	949	-0.74%
2018/01/15	1	150.50	0	0.00	151.00	1	908	0.11%
2018/01/09	5	151.30	14	150.50	148.00	-9	898	-1.00%
2018/01/08	1	151.50	0	0.00	152.50	1	892	0.11%
2018/01/05	10	149.75	0	0.00	150.00	10	884	1.13%