矽創 (8016)-元大-前金券商分點個股進出

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

矽創

(8016)

可現股當沖

股價
270.0
漲跌
▲1.0
漲幅
+0.37%
成交量
1,013張
產業
上市半導體類股
809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

矽創 (8016)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	2	272.25	271.50	-2	1,558	-0.13%
2024/05/03	2	278.25	0	0.00	275.00	2	1,542	0.13%
2024/05/02	5.1	276.71	0	0.00	276.00	5.1	1,529	0.33%
2024/04/29	1	276.00	0	0.00	277.50	1	1,524	0.07%
2024/04/25	0	0.00	1	274.50	272.00	-1	1,527	-0.07%
2024/04/24	1	272.50	0	0.00	274.00	1	1,536	0.07%
2024/04/23	0	0.00	2	263.00	267.50	-2	1,548	-0.13%
2024/04/22	0.1	266.00	0	0.00	263.00	0.1	1,549	0.01%
2024/04/19	1	273.00	0	0.00	270.50	1	1,534	0.07%
2024/04/18	1	280.00	0	0.00	278.50	1	1,520	0.07%
2024/04/17	0.1	283.50	0	0.00	283.00	0.1	1,517	0.01%
2024/04/16	1	281.50	2	283.75	283.50	-1	1,520	-0.07%
2024/04/12	0.1	289.50	0	0.00	289.00	0.1	1,506	0.01%
2024/04/10	0	0.00	0	289.00	288.50	0	1,509	0.00%
2024/04/09	0.2	288.17	0	0.00	285.50	0.2	1,513	0.01%
2024/04/08	0.1	294.50	1	296.50	296.50	-0.9	1,489	-0.06%
2024/04/03	0	0.00	1	292.00	295.50	-1	1,482	-0.07%
2024/03/29	1	294.50	0	0.00	291.50	1	1,502	0.07%
2024/03/28	6.1	305.71	7	307.14	300.00	-0.9	1,459	-0.06%
2024/03/27	1	293.50	0	0.00	303.50	1	1,440	0.07%
2024/03/26	0.2	291.75	0	0.00	290.00	0.2	1,430	0.01%
2024/03/25	0.1	298.00	0	0.00	296.50	0.1	1,441	0.01%
2024/03/22	1	303.50	2	303.25	300.00	-1	1,441	-0.07%
2024/03/21	5	311.90	6	312.17	314.50	-1	1,415	-0.07%
2024/03/20	3	318.00	7	316.00	317.00	-4	1,365	-0.29%
2024/03/19	4	302.00	5	302.00	300.00	-1	1,245	-0.08%
2024/03/18	1	293.00	1	294.50	299.00	0	1,224	0.00%
2024/03/14	0.2	280.50	5	285.60	278.00	-4.8	1,146	-0.42%
2024/03/13	1	289.50	1	294.50	287.50	0	1,129	0.00%
2024/03/12	1	288.00	0	0.00	287.50	1	1,109	0.09%
2024/03/11	1	282.50	1	284.00	282.00	0	1,114	0.00%
2024/03/08	1.4	287.43	2	295.50	283.50	-0.6	1,129	-0.05%
2024/03/07	2	299.00	0	0.00	292.50	2	1,116	0.18%
2024/03/06	1	299.00	0.3	299.50	296.50	0.7	1,118	0.06%
2024/03/05	3	308.33	1	305.50	305.50	2	1,126	0.18%
2024/03/04	5.1	301.87	0	0.00	308.00	5.1	1,105	0.46%
2024/03/01	0.1	296.00	0	0.00	296.50	0.1	1,066	0.01%
2024/02/29	0.1	291.00	0	0.00	290.00	0.1	1,041	0.01%
2024/02/27	0.1	293.00	0	0.00	293.00	0.1	1,039	0.00%
2024/02/26	0.1	291.50	1.1	290.93	291.00	-1	1,060	-0.09%
2024/02/22	2	291.50	0	0.00	292.50	2	1,086	0.18%
2024/02/20	4	294.50	3	297.33	295.00	1	1,103	0.09%
2024/02/19	0.1	281.50	0.1	282.50	282.00	0	1,044	0.00%
2024/02/15	3	273.83	0	0.00	277.00	3	1,058	0.28%
2024/01/26	0	0.00	0	276.50	273.50	0	1,147	0.00%
2024/01/25	1	279.99	0	0.00	279.00	1	1,182	0.09%
2024/01/19	0	0.00	2	278.50	279.00	-2	1,251	-0.16%
2024/01/18	2	279.50	0	0.00	275.50	2	1,254	0.16%
2024/01/05	1.1	279.95	0.2	279.98	280.00	0.9	1,379	0.06%
2024/01/04	2	281.50	3.2	281.47	283.00	-1.2	1,382	-0.09%
2024/01/03	1	278.00	1	279.00	278.00	0	1,370	0.00%
2024/01/02	0.2	276.45	0	0.00	276.00	0.2	1,361	0.01%
2023/12/28	0	0.00	10	279.55	276.00	-10	1,372	-0.73%
2023/12/27	1	278.00	1	280.50	280.00	0	1,400	0.00%
2023/12/25	0	0.00	0	279.50	274.00	0	1,379	0.00%
2023/12/19	0	0.00	1	280.50	280.00	-1	1,378	-0.07%
2023/12/15	1	289.00	0	0.00	288.50	1	1,410	0.07%
2023/12/14	0	0.00	2	293.50	293.00	-2	1,463	-0.14%
2023/12/13	0	0.00	1	295.00	289.50	-1	1,526	-0.07%
2023/12/12	3	293.50	3	294.50	290.00	0	1,584	0.00%
2023/12/06	3	289.67	1	289.00	290.50	2	1,871	0.11%
2023/11/30	1.1	295.23	1	297.00	289.00	0.1	2,143	0.00%
2023/11/27	0	0.00	0.5	293.00	289.00	-0.5	2,151	-0.02%
2023/11/22	1	296.99	2	296.00	296.00	-1	2,179	-0.05%
2023/11/21	0	0.00	4	291.02	289.50	-4	2,179	-0.18%
2023/11/17	0	0.00	10	290.80	294.00	-10	2,182	-0.46%
2023/11/16	12	285.33	2	285.50	285.00	10	2,163	0.46%
2023/11/15	0	0.00	0	291.50	291.50	0	2,153	0.00%
2023/11/14	2	289.50	3	291.00	292.00	-1	2,152	-0.05%
2023/11/13	0	0.00	1	287.50	287.00	-1	2,156	-0.05%
2023/11/10	6	286.75	3	286.67	284.50	3	2,169	0.14%
2023/11/09	2	290.50	1	293.00	289.00	1	2,192	0.05%
2023/11/08	1	290.50	1.1	292.91	288.50	-0.1	2,201	0.00%
2023/11/07	3	290.81	3.1	289.05	290.50	-0.1	2,207	0.00%
2023/11/06	3	284.33	1	284.50	285.50	2	2,204	0.09%
2023/11/03	4.2	289.02	4	283.63	283.00	0.2	2,222	0.01%
2023/11/02	2	292.25	3.6	293.33	296.50	-1.6	2,199	-0.07%
2023/11/01	1	286.50	2	289.00	290.00	-1	2,204	-0.05%
2023/10/31	1	285.50	0	0.00	285.00	1	2,249	0.04%
2023/10/30	0	0.00	3	279.17	285.00	-3	2,303	-0.13%
2023/10/27	2	273.25	0	0.00	270.50	2	2,318	0.09%
2023/10/24	1	273.00	2	276.50	279.50	-1	2,337	-0.04%
2023/10/23	2.1	286.29	0	0.00	276.50	2.1	2,340	0.09%
2023/10/20	3	282.67	4	284.38	287.00	-1	2,323	-0.04%
2023/10/19	3	284.67	2	286.50	284.50	1	2,309	0.04%
2023/10/18	6	281.83	5	282.50	282.50	1	2,282	0.04%
2023/10/17	0	0.00	2	277.25	278.50	-2	2,255	-0.09%
2023/10/13	0	0.00	1	273.00	271.50	-1	2,265	-0.04%
2023/10/12	1	269.50	0	0.00	272.00	1	2,276	0.04%
2023/10/11	0	0.00	1	276.00	274.50	-1	2,273	-0.04%
2023/10/06	1	278.00	0	0.00	276.00	1	2,340	0.04%
2023/10/03	1.1	281.88	0.1	285.97	280.00	1	2,411	0.04%
2023/09/28	1	277.00	1	277.00	278.50	0	2,394	0.00%
2023/09/27	1.2	272.15	1	276.00	278.50	0.2	2,398	0.01%
2023/09/26	3.1	279.77	4	279.38	278.50	-0.9	2,380	-0.04%
2023/09/25	3.1	283.29	4	282.88	282.50	-0.9	2,371	-0.04%
2023/09/22	2	281.50	2	283.50	285.00	0	2,370	0.00%
2023/09/21	4.1	280.95	4.1	284.45	284.50	0	2,371	0.00%
2023/09/20	8	290.06	4	292.75	286.50	4	2,359	0.17%
2023/09/19	6.8	290.72	9	292.50	295.50	-2.2	2,340	-0.09%
2023/09/18	6.3	295.52	6	298.50	293.00	0.3	2,278	0.01%
2023/09/15	1.4	305.18	1.8	309.17	302.50	-0.4	2,202	-0.02%
2023/09/14	1	298.56	3	301.83	300.00	-2	2,129	-0.09%
2023/09/13	0	0.00	1	295.00	295.00	-1	2,083	-0.05%
2023/09/12	1	293.00	1	295.00	292.00	0	2,032	0.00%
2023/09/11	1	292.00	4	284.00	291.50	-3	1,953	-0.15%
2023/09/08	0	0.00	1	276.50	277.50	-1	1,835	-0.05%
2023/09/07	3	275.00	0	0.00	271.50	3	1,800	0.17%
2023/09/06	4	275.25	4	275.25	273.50	0	1,764	0.00%
2023/09/05	5	270.90	7	269.93	279.00	-2	1,684	-0.12%
2023/09/04	3	247.33	2	253.00	255.00	1	1,563	0.06%
2023/08/30	1	245.50	3	248.17	248.50	-2	1,553	-0.13%
2023/08/29	2	246.50	2	243.50	244.00	0	1,535	0.00%
2023/08/28	5.1	243.42	0	0.00	243.50	5.1	1,513	0.34%
2023/08/25	5	237.40	3	237.33	236.00	2	1,490	0.13%
2023/08/24	0	0.00	5	240.70	242.00	-5	1,466	-0.34%
2023/08/18	2	237.75	2	234.50	233.50	0	1,448	0.00%
2023/08/17	0	0.00	1	238.00	239.00	-1	1,437	-0.07%
2023/08/16	3	239.17	2	239.00	239.50	1	1,423	0.07%
2023/08/15	1	239.00	1	239.50	239.50	0	1,409	0.00%
2023/08/14	3	234.00	9	233.61	237.00	-6	1,379	-0.43%
2023/08/11	5	235.80	2	236.75	236.50	3	1,375	0.22%
2023/08/10	2	233.50	3	235.33	235.50	-1	1,374	-0.07%
2023/08/09	7	234.50	2	236.00	236.50	5	1,376	0.36%
2023/08/08	0	232.33	0	0.00	236.50	0	1,347	0.00%
2023/08/07	1	235.50	1	236.00	235.50	0	1,334	0.00%
2023/08/04	1	235.50	2	234.50	234.00	-1	1,299	-0.08%
2023/08/02	2	233.00	1.1	238.85	230.00	0.9	1,240	0.07%
2023/08/01	2	224.75	3.3	228.15	230.50	-1.3	1,170	-0.11%
2023/07/31	0.1	220.00	0	221.50	220.00	0	1,128	0.00%
2023/07/28	2	220.00	1	218.50	219.00	1	1,128	0.09%
2023/07/27	5.3	218.10	0.3	219.50	219.50	5	1,122	0.45%
2023/07/26	0.3	208.71	0	0.00	207.50	0.3	1,104	0.03%
2023/07/21	1	217.50	1	219.00	221.00	0	1,087	0.00%
2023/07/20	0	0.00	1	221.00	221.00	-1	1,103	-0.09%
2023/07/19	0	225.00	3	224.33	224.00	-3	1,105	-0.27%
2023/07/18	0	0.00	5	214.50	216.00	-5	1,106	-0.45%
2023/07/17	1	218.00	5	218.40	216.50	-4	1,106	-0.36%
2023/07/13	1	226.50	0.3	226.00	219.00	0.7	1,114	0.06%
2023/07/12	1	245.50	4	246.63	246.50	-3	1,077	-0.28%
2023/07/11	1.1	248.01	32	247.91	246.00	-31	1,053	-2.94%
2023/07/07	2.3	245.99	0.1	245.00	248.50	2.2	1,060	0.21%
2023/07/06	1	244.04	2	247.50	250.50	-1	1,113	-0.09%
2023/07/05	1	246.50	4.1	248.00	246.50	-3.1	1,110	-0.28%
2023/07/04	2.1	247.94	4	247.63	250.00	-2	1,111	-0.18%
2023/07/03	1	242.93	1	245.50	244.50	0	1,090	0.00%
2023/06/30	0.7	235.00	0	0.00	234.50	0.7	1,080	0.06%
2023/06/29	0	242.00	0	239.50	239.00	0	1,076	0.00%
2023/06/28	0	0.00	0	237.50	238.00	0	1,076	0.00%
2023/06/27	1	234.00	2	235.25	233.00	-1	1,129	-0.09%
2023/06/26	10.1	231.03	0	0.00	231.00	10.1	1,142	0.88%
2023/06/21	0	0.00	0.2	237.50	236.50	-0.2	1,154	-0.02%
2023/06/20	0.2	236.00	0	0.00	236.00	0.2	1,174	0.02%
2023/06/19	2	236.50	1	236.00	235.50	1	1,215	0.08%
2023/06/16	0	237.00	0.1	239.00	238.50	-0.1	1,257	-0.01%
2023/06/14	0	0.00	1	237.50	238.00	-1	1,413	-0.07%
2023/06/12	0	0.00	1	236.00	239.00	-1	1,427	-0.07%
2023/06/09	2	236.50	0.1	236.50	237.50	1.9	1,418	0.13%
2023/06/07	1	236.00	0.2	235.99	235.50	0.8	1,454	0.05%
2023/06/06	2.1	231.26	0	230.50	231.50	2.1	1,449	0.14%
2023/06/05	0	0.00	0	233.50	234.00	0	1,456	0.00%
2023/05/31	0	225.50	0	0.00	225.00	0	1,488	0.00%
2023/05/30	10	225.50	0	0.00	223.50	10	1,495	0.67%
2023/05/29	0	226.50	0	0.00	225.50	0	1,518	0.00%
2023/05/19	0.2	224.00	0	0.00	223.50	0.2	1,914	0.01%
2023/05/18	0	0.00	1	222.50	222.50	-1	1,936	-0.05%
2023/05/17	1.3	222.50	0	0.00	222.50	1.3	1,953	0.06%
2023/05/15	1	216.00	0	0.00	215.00	1	1,937	0.05%
2023/05/11	1	218.50	1	219.50	218.00	0	1,984	0.00%
2023/05/10	11	226.45	2.2	225.09	223.00	8.8	2,054	0.43%
2023/05/09	0	222.00	0	0.00	220.50	0	2,071	0.00%
2023/05/08	0.8	223.83	0	0.00	223.50	0.8	2,088	0.04%
2023/04/27	3	218.50	1	221.00	221.50	2	2,360	0.08%
2023/04/26	1	217.50	2	220.75	221.50	-1	2,354	-0.04%
2023/04/25	2	224.50	6	220.00	219.50	-4	2,351	-0.17%
2023/04/24	0.5	233.00	1	230.50	229.00	-0.5	2,330	-0.02%
2023/04/21	1	236.00	1	238.50	229.50	0	2,327	0.00%
2023/04/20	1	236.50	0	0.00	236.50	1	2,317	0.04%
2023/04/19	1	241.00	0	0.00	240.50	1	2,331	0.04%
2023/04/18	1	249.00	0	0.00	245.00	1	2,353	0.04%
2023/04/17	1	251.00	1	254.00	250.00	0	2,362	0.00%
2023/04/14	1.2	248.83	3	250.17	253.00	-1.8	2,356	-0.08%
2023/04/13	1.8	249.78	0	0.00	245.50	1.8	2,364	0.08%
2023/04/12	3	251.83	4	250.88	252.50	-1	2,351	-0.04%
2023/04/11	3.1	248.52	2	245.75	250.50	1.1	2,318	0.05%
2023/04/10	2	242.00	2	241.00	240.50	0	2,250	0.00%
2023/04/07	0	0.00	2.3	239.15	239.50	-2.3	2,247	-0.10%
2023/03/31	4	237.13	2	237.75	237.50	2	2,222	0.09%
2023/03/28	7	242.86	7	243.21	235.50	0	2,189	0.00%
2023/03/27	2	241.75	0	0.00	243.00	2	2,127	0.09%
2023/03/24	5	240.20	1	240.00	240.00	4	2,115	0.19%
2023/03/23	0	0.00	2	237.00	239.50	-2	2,111	-0.09%
2023/03/22	0	0.00	1	239.00	241.00	-1	2,098	-0.05%
2023/03/21	2.1	237.90	4	237.75	237.50	-1.9	2,061	-0.09%
2023/03/20	3	231.83	2.1	233.50	233.00	0.9	2,014	0.04%
2023/03/17	7	227.14	2	227.00	224.50	5	1,973	0.25%
2023/03/15	1	227.50	1	224.64	225.00	0	1,855	0.00%
2023/03/14	0.1	222.00	0	0.00	221.00	0.1	1,871	0.01%
2023/03/13	1	218.00	2	222.50	224.50	-1	1,888	-0.05%
2023/03/10	2	226.70	0	0.00	223.50	2	1,881	0.11%
2023/03/09	1.3	233.46	0	0.00	233.00	1.3	1,870	0.07%
2023/03/08	0.1	234.50	0	0.00	234.50	0.1	1,873	0.01%
2023/03/07	1	230.50	1	232.50	231.50	0	1,861	0.00%
2023/03/06	0	0.00	1	233.00	233.00	-1	1,851	-0.05%
2023/03/03	2	232.25	2	233.25	229.50	0	1,840	0.00%
2023/03/02	1	230.00	1	232.50	232.50	0	1,832	0.00%
2023/03/01	1.1	230.68	0	0.00	230.00	1.1	1,824	0.06%
2023/02/24	1.1	238.68	0	0.00	228.00	1.1	1,806	0.06%
2023/02/23	0	0.00	1	237.50	236.50	-1	1,774	-0.06%
2023/02/22	5.1	232.86	3	235.00	233.00	2.1	1,743	0.12%
2023/02/21	1.3	234.04	15.1	243.82	243.00	-13.8	1,700	-0.81%
2023/02/20	2	224.25	6	222.92	226.00	-4	1,603	-0.25%
2023/02/17	18	218.97	7	220.00	217.50	11	1,578	0.70%
2023/02/16	0.1	214.00	0	0.00	214.50	0.1	1,565	0.00%
2023/02/13	0	210.50	0	0.00	211.00	0	1,853	0.00%
2023/02/10	0.1	211.70	3	211.33	211.00	-3	1,908	-0.15%
2023/02/09	1	219.00	1	218.00	216.50	0	1,892	0.00%
2023/02/08	7	219.71	11	218.86	222.50	-4	1,877	-0.21%
2023/02/07	1	212.50	7	216.29	215.00	-6	1,805	-0.33%
2023/02/06	0	0.00	1	213.50	212.50	-1	1,788	-0.06%
2023/02/03	1	211.00	6	214.75	210.50	-5	1,777	-0.28%
2023/02/02	2	214.00	1	215.00	215.00	1	1,762	0.06%
2023/02/01	6	213.42	6	213.00	214.50	0	1,751	0.00%
2023/01/31	5	210.10	5.2	210.29	211.50	-0.2	1,696	-0.01%
2023/01/30	0	0.00	6	194.50	196.50	-6	1,583	-0.38%
2023/01/17	1	186.50	0	0.00	186.50	1	1,537	0.07%
2023/01/16	0	0.00	1	184.00	184.00	-1	1,548	-0.06%
2023/01/13	2	185.25	1	188.50	183.00	1	1,563	0.06%
2023/01/10	1	185.50	0	0.00	185.00	1	1,629	0.06%
2023/01/09	1	192.00	0	0.00	190.00	1	1,648	0.06%
2023/01/06	0	0.00	1	191.00	189.00	-1	1,646	-0.06%
2023/01/05	2	188.25	0	0.00	186.50	2	1,626	0.12%
2023/01/04	0	0.00	1	185.50	185.00	-1	1,611	-0.06%
2023/01/03	1	184.00	2	182.25	185.50	-1	1,604	-0.06%
2022/12/30	1	178.00	1	180.00	177.50	0	1,578	0.00%
2022/12/29	1	177.00	0	0.00	178.00	1	1,591	0.06%
2022/12/28	0	0.00	2	175.50	176.00	-2	1,602	-0.12%
2022/12/27	3	177.33	1	179.00	178.00	2	1,617	0.12%
2022/12/23	1	168.00	1	171.50	173.50	0	1,638	0.00%
2022/12/22	0	0.00	1	175.00	174.00	-1	1,649	-0.06%
2022/12/21	1	173.50	0	0.00	172.50	1	1,661	0.06%
2022/12/20	4	175.63	3	172.50	172.50	1	1,668	0.06%
2022/12/19	0	0.00	1	181.50	179.50	-1	1,677	-0.06%
2022/12/16	4	181.38	0	0.00	185.00	4	1,675	0.24%
2022/12/14	2	180.25	0	0.00	181.00	2	1,653	0.12%
2022/12/13	1	181.00	0	0.00	176.50	1	1,651	0.06%
2022/12/06	1	187.50	7	188.71	184.50	-6	1,684	-0.36%
2022/12/05	1	195.50	0	0.00	192.00	1	1,665	0.06%
2022/12/01	6	195.50	2	194.25	194.00	4	1,663	0.24%
2022/11/29	0	0.00	1	187.00	188.00	-1	1,675	-0.06%
2022/11/25	1	188.50	0	0.00	188.50	1	1,711	0.06%
2022/11/24	0	0.00	2	189.50	192.00	-2	1,717	-0.12%
2022/11/22	0	0.00	0	187.50	186.50	0	1,735	0.00%
2022/11/21	0	0.00	2	190.75	187.00	-2	1,762	-0.11%
2022/11/18	1	194.50	0	0.00	189.50	1	1,780	0.06%
2022/11/17	4	193.00	0	0.00	193.00	4	1,780	0.22%
2022/11/15	2	188.50	7	189.57	190.50	-5	1,839	-0.27%
2022/11/14	1	188.50	1	189.50	189.50	0	1,836	0.00%
2022/11/11	0	0.00	1	203.50	196.00	-1	1,828	-0.05%
2022/11/10	5	194.60	3	196.17	197.00	2	1,764	0.11%
2022/11/09	3	188.67	5.1	192.41	195.00	-2.1	1,682	-0.12%
2022/11/08	4	183.63	21	182.24	180.00	-17	1,570	-1.08%
2022/11/07	1	175.50	4	176.88	178.50	-3	1,581	-0.19%
2022/11/04	1	171.00	3	172.17	174.00	-2	1,580	-0.13%
2022/11/02	3	172.50	2	172.00	172.00	1	1,590	0.06%
2022/11/01	0	0.00	1	170.00	169.50	-1	1,591	-0.06%
2022/10/31	0	0.00	1	167.00	165.50	-1	1,598	-0.06%
2022/10/28	2	164.25	0	0.00	164.00	2	1,603	0.12%
2022/10/27	0	0.00	3	168.67	171.50	-3	1,618	-0.19%
2022/10/26	2	166.50	0	0.00	166.50	2	1,634	0.12%
2022/10/25	2	171.00	1	169.00	168.00	1	1,633	0.06%
2022/10/24	1	173.00	2	177.00	173.50	-1	1,663	-0.06%
2022/10/21	2	171.50	0.1	172.50	170.50	1.9	1,664	0.11%
2022/10/20	3	173.17	3	174.67	175.00	0	1,663	0.00%
2022/10/19	4	177.88	2	177.00	176.50	2	1,662	0.12%
2022/10/18	2	179.00	2.2	178.77	180.00	-0.2	1,674	-0.01%
2022/10/14	2	165.75	2	164.01	169.50	0	1,688	0.00%
2022/10/13	2	159.25	1	156.04	156.00	1	1,706	0.06%
2022/10/11	1	169.00	0	0.00	166.00	1	1,710	0.06%
2022/10/06	0	173.50	15	173.80	175.50	-15	1,740	-0.86%
2022/10/05	0	0.00	3	173.50	170.50	-3	1,768	-0.17%
2022/10/04	2	170.50	1	170.00	170.50	1	1,794	0.06%
2022/10/03	0	0.00	2	165.50	164.50	-2	1,787	-0.11%
2022/09/30	3	159.67	1	158.00	164.50	2	1,810	0.11%
2022/09/29	1	158.00	2	160.00	159.00	-1	1,807	-0.06%
2022/09/28	2	158.75	1	162.00	155.00	1	1,810	0.06%
2022/09/27	0	158.00	1	160.50	160.50	-1	1,812	-0.05%
2022/09/26	0	157.50	0	0.00	157.00	0	1,815	0.00%
2022/09/23	1	168.00	0	0.00	165.00	1	1,824	0.05%
2022/09/22	0	0.00	1.1	166.60	169.50	-1.1	1,832	-0.06%
2022/09/21	1	168.50	0	0.00	168.00	1	1,841	0.05%
2022/09/20	0	0.00	1	169.50	171.00	-1	1,848	-0.05%
2022/09/19	4.1	167.61	1	168.00	168.50	3.1	1,854	0.17%
2022/09/16	0.2	172.75	4	171.75	170.50	-3.8	1,856	-0.20%
2022/09/15	1	178.00	0	0.00	176.00	1	1,872	0.05%
2022/09/14	0	0.00	2	178.00	178.00	-2	1,895	-0.11%
2022/09/13	1	181.50	0	0.00	180.00	1	1,889	0.05%
2022/09/12	2	179.50	2	180.50	180.00	0	1,886	0.00%
2022/09/08	3	176.00	2	177.00	177.50	1	1,904	0.05%
2022/09/07	2	173.50	0	0.00	172.50	2	1,899	0.11%
2022/09/06	3.6	176.60	1	176.50	174.00	2.6	1,888	0.14%
2022/09/02	2	188.25	1	189.00	187.50	1	1,856	0.05%
2022/09/01	1	187.50	1	190.00	187.50	0	1,839	0.00%
2022/08/31	0	190.00	0	191.50	190.50	0	1,831	0.00%
2022/08/30	0.3	188.01	0	0.00	190.50	0.3	1,852	0.02%
2022/08/26	1	191.00	1	190.00	189.50	0	1,829	0.00%
2022/08/25	1	189.00	2	189.25	188.50	-1	1,811	-0.06%
2022/08/24	0.2	186.50	0	0.00	186.00	0.2	1,821	0.01%
2022/08/23	3	185.33	1	187.50	188.50	2	1,810	0.11%
2022/08/22	1	189.00	1	190.00	188.00	0	1,794	0.00%
2022/08/19	1	179.50	1	179.50	179.50	0	1,730	0.00%
2022/08/18	12	180.21	0	0.00	180.50	12	1,706	0.70%
2022/08/17	0	176.00	0	0.00	172.50	0	1,667	0.00%
2022/08/15	1	179.00	0	0.00	180.00	1	1,643	0.06%
2022/08/12	2	178.25	0	0.00	179.50	2	1,602	0.12%
2022/08/11	0	168.00	0	0.00	168.50	0	1,544	0.00%
2022/08/10	2	163.76	0	0.00	163.00	2	1,531	0.13%
2022/08/09	2	166.99	0.5	165.50	167.00	1.5	1,526	0.10%
2022/08/08	0	0.00	1	166.00	166.50	-1	1,521	-0.07%
2022/08/05	1	165.00	0	0.00	166.00	1	1,519	0.07%
2022/08/04	0	0.00	1	156.50	160.00	-1	1,519	-0.07%
2022/08/03	1	161.00	0	0.00	159.00	1	1,510	0.07%
2022/08/02	1	164.00	0	0.00	161.00	1	1,492	0.07%
2022/07/29	1	167.50	0	0.00	167.50	1	1,477	0.07%
2022/07/28	1	164.00	0	0.00	160.00	1	1,453	0.07%
2022/07/25	12	163.17	0	0.00	164.00	12	1,440	0.83%
2022/07/22	3	169.17	2	169.25	169.00	1	1,432	0.07%
2022/07/20	2	156.50	3	156.00	155.50	-1	1,379	-0.07%
2022/07/19	1	148.00	0.6	147.24	148.00	0.4	1,361	0.03%
2022/07/18	1	146.00	0	0.00	148.00	1	1,375	0.07%
2022/07/15	2	143.00	1	140.00	142.00	1	1,376	0.07%
2022/07/14	5	138.30	5	141.50	142.50	0	1,371	0.00%
2022/07/12	4.1	177.50	6	173.42	170.50	-1.9	1,298	-0.15%
2022/07/11	0.1	186.00	0	0.00	186.00	0.1	1,270	0.00%
2022/07/08	1.1	187.73	0	0.00	189.00	1.1	1,267	0.08%
2022/07/07	0	0.00	2	184.50	185.50	-2	1,242	-0.16%
2022/07/06	1	187.50	0	0.00	181.50	1	1,239	0.08%
2022/07/05	0	0.00	1	190.50	190.00	-1	1,251	-0.08%
2022/07/04	0.3	188.50	0	0.00	187.00	0.3	1,244	0.02%
2022/07/01	1.1	191.57	0	0.00	188.00	1.1	1,253	0.09%
2022/06/30	1.1	201.48	0	0.00	200.00	1.1	1,230	0.09%
2022/06/29	0	0.00	2	204.50	206.00	-2	1,225	-0.16%
2022/06/28	2	205.75	0	0.00	203.00	2	1,225	0.16%
2022/06/27	1	211.50	1	210.50	211.00	0	1,240	0.00%
2022/06/24	1	206.50	1	207.00	207.00	0	1,247	0.00%
2022/06/23	3	204.33	1	206.50	202.50	2	1,243	0.16%
2022/06/22	3.3	217.32	2	208.25	207.00	1.3	1,226	0.10%
2022/06/21	0	0.00	3	221.17	224.50	-3	1,203	-0.25%
2022/06/20	1	220.00	0	0.00	218.00	1	1,211	0.08%
2022/06/17	3.1	230.69	0	0.00	228.00	3.1	1,219	0.25%
2022/06/16	1	238.50	1	240.00	236.00	0	1,215	0.00%
2022/06/15	1	242.00	1	242.50	242.50	0	1,313	0.00%
2022/06/14	1	236.00	1	244.50	245.50	0	1,364	0.00%
2022/06/13	1.1	241.02	0	0.00	240.00	1.1	1,374	0.08%
2022/06/10	0	247.00	0	0.00	247.00	0	1,416	0.00%
2022/06/08	1.2	252.74	0	0.00	252.50	1.2	1,441	0.08%
2022/06/06	1	260.99	0	0.00	259.00	1	1,514	0.07%
2022/06/01	3	267.50	6	263.18	264.00	-3	1,542	-0.20%
2022/05/31	1	257.50	1	256.00	258.00	0	1,511	0.00%
2022/05/30	2	251.00	7.1	252.51	254.00	-5.1	1,517	-0.34%
2022/05/27	0	242.00	1	238.00	244.00	-1	1,523	-0.07%
2022/05/26	2	237.75	1	240.50	235.50	1	1,526	0.07%
2022/05/25	1	236.00	2	237.75	238.50	-1	1,537	-0.07%
2022/05/24	1	239.00	0	0.00	237.00	1	1,560	0.06%
2022/05/20	0	0.00	1	247.50	247.00	-1	1,595	-0.06%
2022/05/19	1	244.08	0	0.00	248.00	1	1,609	0.06%
2022/05/18	0	0.00	1	251.00	250.50	-1	1,608	-0.06%
2022/05/17	0	0.00	1	246.00	247.00	-1	1,607	-0.06%
2022/05/16	2	246.74	1	251.50	244.00	1	1,622	0.06%
2022/05/13	1	248.00	1	250.00	248.00	0	1,626	0.00%
2022/05/12	2	248.74	2	246.25	245.50	0	1,642	0.00%
2022/05/11	2	243.51	2	246.00	243.00	0	1,682	0.00%
2022/05/10	1	242.00	3	241.33	247.00	-2	1,691	-0.12%
2022/05/09	2.1	245.98	1	248.00	243.00	1.1	1,689	0.07%
2022/05/06	1	250.50	1	252.00	251.00	0	1,693	0.00%
2022/05/05	3	258.67	2	260.25	256.00	1	1,702	0.06%
2022/05/04	1	256.50	0	0.00	256.00	1	1,694	0.06%
2022/05/03	1	258.00	0	0.00	259.00	1	1,701	0.06%
2022/04/29	2	258.00	3	258.83	257.50	-1	1,708	-0.06%
2022/04/28	1	246.50	2	250.50	249.50	-1	1,716	-0.06%
2022/04/27	2	244.50	16	242.38	247.00	-14	1,714	-0.82%
2022/04/26	2	255.50	2	258.50	252.00	0	1,712	0.00%
2022/04/25	1	256.02	0	0.00	256.00	1	1,721	0.06%
2022/04/22	2	260.76	0	0.00	262.00	2	1,732	0.12%
2022/04/21	1.1	265.17	0	0.00	265.00	1.1	1,742	0.06%
2022/04/20	1	273.50	0	0.00	269.00	1	1,786	0.06%
2022/04/19	0.8	279.00	1	276.50	274.50	-0.2	1,833	-0.01%
2022/04/18	2	273.00	6	273.25	273.50	-4	1,855	-0.22%
2022/04/15	3	276.00	0	0.00	273.50	3	1,870	0.16%
2022/04/14	2	280.77	1	281.00	280.00	1	1,895	0.05%
2022/04/13	0	0.00	1	282.50	283.50	-1	1,912	-0.05%
2022/04/12	2	279.50	2	279.75	279.50	0	1,958	0.00%
2022/04/11	4.2	279.52	0	0.00	277.00	4.2	1,983	0.21%
2022/04/08	1	284.50	2	287.00	286.50	-1	1,973	-0.05%
2022/04/07	4	287.13	2	290.50	284.00	2	1,983	0.10%
2022/04/06	1.1	292.05	0	0.00	291.00	1.1	1,976	0.05%
2022/04/01	1	286.50	1	289.50	294.50	0	1,990	0.00%
2022/03/31	2	291.00	0.2	293.00	290.50	1.8	1,998	0.09%
2022/03/30	2	293.00	0.1	295.00	292.50	1.9	2,015	0.09%
2022/03/29	1	295.00	1	299.50	294.00	0	2,016	0.00%
2022/03/28	2.1	295.26	1	296.50	297.00	1.1	2,053	0.05%
2022/03/25	1	300.50	2	302.75	299.00	-1	2,090	-0.05%
2022/03/23	0.1	301.50	4	301.38	301.00	-3.9	2,346	-0.17%
2022/03/21	2	304.00	0.3	306.00	303.50	1.7	2,512	0.07%
2022/03/18	7.2	307.93	0.1	310.50	306.50	7.2	2,530	0.28%
2022/03/17	4	301.13	8.1	303.04	304.50	-4.1	2,439	-0.17%
2022/03/16	2	294.00	3	296.00	293.50	-1	2,409	-0.04%
2022/03/15	5	293.50	1	296.50	291.50	4	2,446	0.16%
2022/03/14	2.1	303.22	0	0.00	303.00	2.1	2,467	0.08%
2022/03/11	2.2	305.91	1	305.50	305.50	1.2	2,513	0.05%
2022/03/10	1.1	311.36	1.1	304.68	307.00	0	2,515	0.00%
2022/03/09	0	0.00	4	294.50	296.50	-4	2,504	-0.16%
2022/03/08	0	0.00	2	286.00	287.00	-2	2,556	-0.08%
2022/03/07	9.1	287.31	0	0.00	284.50	9.1	2,646	0.34%
2022/03/04	1	295.00	0	0.00	296.00	1	2,646	0.04%
2022/03/02	2	296.25	20	299.23	300.00	-18	2,690	-0.67%
2022/03/01	0	0.00	2	295.75	294.50	-2	2,687	-0.07%
2022/02/25	1	290.50	1	293.00	291.50	0	2,710	0.00%
2022/02/24	2	291.50	0	0.00	288.00	2	2,757	0.07%
2022/02/23	1	300.00	2	298.00	299.00	-1	2,762	-0.04%
2022/02/22	6	293.57	3	292.67	290.50	3	2,794	0.11%
2022/02/21	1	299.00	0	0.00	301.50	1	2,885	0.03%
2022/02/18	1	290.50	1	294.50	298.50	0	3,020	0.00%
2022/02/17	1	293.00	1	295.50	294.50	0	3,047	0.00%
2022/02/16	0	0.00	1	298.01	296.00	-1	3,107	-0.03%
2022/02/15	0	0.00	1	293.00	293.00	-1	3,126	-0.03%
2022/02/14	5	291.60	1	290.50	290.00	4	3,163	0.13%
2022/02/11	7.1	298.10	6	298.75	298.00	1.1	3,197	0.03%
2022/02/09	0	0.00	1	292.00	293.00	-1	3,278	-0.03%
2022/02/07	0	0.00	1	279.50	280.00	-1	3,425	-0.03%
2022/01/26	2	283.75	1	281.50	282.50	1	3,459	0.03%
2022/01/25	2	285.75	2	283.75	282.00	0	3,526	0.00%
2022/01/24	5	279.50	1	282.00	287.00	4	3,580	0.11%
2022/01/20	0	0.00	1	286.00	293.50	-1	3,782	-0.03%
2022/01/19	1	288.00	1.1	287.09	287.00	-0.1	3,804	0.00%
2022/01/18	2.3	294.48	3	297.33	294.00	-0.7	3,849	-0.02%
2022/01/17	2.1	288.84	1	289.00	294.50	1.1	3,858	0.03%
2022/01/14	1	275.50	2	274.75	285.50	-1	3,860	-0.03%
2022/01/13	3	281.67	3.1	281.50	280.50	-0.1	3,931	0.00%
2022/01/12	4	287.63	3	289.67	286.50	1	3,910	0.03%
2022/01/11	2	297.50	1	300.00	297.00	1	3,877	0.03%
2022/01/05	6	309.67	0.3	310.95	306.00	5.7	3,848	0.15%
2022/01/04	1	316.50	1	318.50	317.00	0	3,814	0.00%
2021/12/30	0	0.00	1	320.00	320.00	-1	3,809	-0.03%
2021/12/24	2	323.75	2	322.53	320.50	0	3,935	0.00%
2021/12/23	7	322.71	1	321.50	320.50	6	3,951	0.15%
2021/12/22	1	331.00	1	321.50	321.50	0	3,997	0.00%
2021/12/21	0	0.00	1	326.00	325.50	-1	3,980	-0.03%
2021/12/20	2	331.50	3	328.50	323.00	-1	3,956	-0.03%
2021/12/17	8	331.13	9	326.89	332.00	-1	3,915	-0.03%
2021/12/16	4	317.63	57.1	323.56	324.00	-53.1	3,764	-1.41%
2021/12/15	0	0.00	1	304.00	305.00	-1	3,654	-0.03%
2021/12/14	0	0.00	1.5	290.00	289.50	-1.5	3,658	-0.04%
2021/12/13	1	302.50	1	301.50	301.50	0	3,658	0.00%
2021/12/10	0	0.00	3.1	297.71	300.00	-3.1	3,706	-0.08%
2021/12/09	1	307.00	1	304.00	301.00	0	3,716	0.00%
2021/12/08	8	309.44	1	310.00	311.00	7	3,699	0.19%
2021/12/07	3	306.50	7.1	306.85	306.00	-4.1	3,700	-0.11%
2021/12/06	0	0.00	2.1	299.05	298.50	-2.1	3,703	-0.06%
2021/12/03	4.2	300.14	5	301.10	298.00	-0.8	3,750	-0.02%
2021/12/02	16.4	298.19	2	295.50	298.00	14.4	3,762	0.38%
2021/12/01	4.1	290.50	5	289.89	292.50	-0.9	3,835	-0.02%
2021/11/30	2	280.50	3	281.50	280.50	-1	3,814	-0.03%
2021/11/29	15	272.67	4	274.38	277.50	11	3,903	0.28%
2021/11/26	0.1	278.50	1.2	277.00	276.00	-1.1	3,945	-0.03%
2021/11/24	0	0.00	3.2	279.59	287.00	-3.2	4,042	-0.08%
2021/11/23	5	285.30	16.2	282.01	281.50	-11.2	4,097	-0.27%
2021/11/22	11	298.32	2	295.00	293.50	9	4,133	0.22%
2021/11/19	2	294.00	18	293.31	292.00	-16	4,185	-0.38%
2021/11/18	16	297.41	22	301.02	295.00	-6	4,226	-0.14%
2021/11/17	7	293.71	9	290.44	294.50	-2	4,156	-0.05%
2021/11/16	2.1	282.19	3	284.67	279.50	-0.9	4,088	-0.02%
2021/11/15	14	283.00	14	286.61	282.00	0	4,145	0.00%
2021/11/12	4	277.13	2	275.50	275.00	2	4,275	0.05%
2021/11/11	12.4	273.21	1	273.50	273.50	11.4	4,337	0.26%
2021/11/10	6	279.17	2	277.50	277.00	4	4,362	0.09%
2021/11/09	3	275.33	5	276.60	274.50	-2	4,386	-0.05%
2021/11/08	12	270.29	2	271.00	269.00	10	4,397	0.23%
2021/11/05	2	259.75	5.2	263.13	267.00	-3.2	4,471	-0.07%
2021/11/04	4.1	253.52	12	254.83	258.00	-7.9	4,509	-0.18%
2021/11/03	5	247.30	6	245.91	251.50	-1	4,568	-0.02%
2021/11/02	4.2	249.39	2.2	249.68	241.50	2	4,599	0.04%
2021/11/01	5.2	259.23	1	257.50	256.50	4.2	4,606	0.09%
2021/10/29	8	271.13	2	271.75	266.50	6	4,638	0.13%
2021/10/28	0	0.00	2	265.50	262.00	-2	4,625	-0.04%
2021/10/27	1	255.50	2	252.00	255.50	-1	4,724	-0.02%
2021/10/26	12	252.71	3	252.00	250.00	9	4,991	0.18%
2021/10/25	3	243.83	3	242.33	245.50	0	5,128	0.00%
2021/10/22	2	240.00	1	245.50	246.00	1	5,276	0.02%
2021/10/21	2.5	248.60	7	244.79	238.50	-4.5	5,459	-0.08%
2021/10/20	11	237.00	6	236.92	239.50	5	5,474	0.09%
2021/10/19	2	232.00	1	231.00	233.00	1	5,619	0.02%
2021/10/18	1	224.50	1	225.50	225.00	0	5,803	0.00%
2021/10/14	8	220.88	8	219.00	224.00	0	5,979	0.00%
2021/10/13	7	220.93	9	221.39	219.00	-2	6,072	-0.03%
2021/10/12	5	228.30	4	229.50	226.50	1	6,150	0.02%
2021/10/08	1	235.00	2	235.25	234.00	-1	6,171	-0.02%
2021/10/06	11	230.86	8	226.69	226.50	3	6,219	0.05%
2021/10/05	2	225.50	3	228.50	234.00	-1	6,220	-0.02%
2021/10/04	9	231.72	7	234.64	225.50	2	6,212	0.03%
2021/10/01	1	238.50	2	238.00	238.50	-1	6,222	-0.02%
2021/09/29	9	239.44	5	241.00	238.00	4	6,259	0.06%
2021/09/28	8	253.00	1	254.00	251.50	7	6,289	0.11%
2021/09/27	3	258.50	2	259.25	261.00	1	6,334	0.02%
2021/09/24	2	262.25	3	261.00	259.50	-1	6,423	-0.02%
2021/09/23	2	258.00	2	261.75	255.50	0	6,562	0.00%
2021/09/22	9	255.28	0	0.00	260.00	9	6,609	0.14%
2021/09/17	1	263.51	2	267.00	268.00	-1	6,628	-0.02%
2021/09/16	2	262.50	0	0.00	262.00	2	6,603	0.03%
2021/09/15	2	257.50	1	258.50	259.00	1	6,598	0.02%
2021/09/14	2	262.00	0	0.00	265.00	2	6,601	0.03%
2021/09/13	1	267.00	0	0.00	264.00	1	6,631	0.02%
2021/09/10	2	270.00	1.1	270.91	273.00	0.9	6,664	0.01%
2021/09/09	14	268.57	14	268.93	267.50	0	6,652	0.00%
2021/09/08	5.1	263.14	3	264.17	263.50	2.1	6,629	0.03%
2021/09/07	1	264.00	0	0.00	261.00	1	6,637	0.02%
2021/09/06	1	261.00	1	261.00	256.00	0	6,635	0.00%
2021/09/03	4	283.75	6.1	286.91	279.50	-2.1	6,547	-0.03%
2021/09/02	6.5	287.81	3.2	296.54	284.50	3.3	6,613	0.05%
2021/09/01	1	292.00	0	0.00	300.00	1	6,627	0.02%
2021/08/31	6	301.25	1	294.00	295.00	5	6,708	0.07%
2021/08/30	3	298.00	2	300.00	301.00	1	6,707	0.01%
2021/08/27	33	300.00	0	0.00	299.00	33	6,736	0.49%
2021/08/26	1	311.00	8	307.19	300.50	-7	6,732	-0.10%
2021/08/25	8	310.75	7	312.57	309.00	1	6,766	0.01%
2021/08/24	8	329.44	13	322.96	314.00	-5	6,874	-0.07%
2021/08/23	10	330.25	9	331.67	332.50	1	6,958	0.01%
2021/08/20	12	323.75	17	321.29	323.50	-5	7,014	-0.07%
2021/08/19	13.3	329.77	13	330.65	314.50	0.3	7,030	0.00%
2021/08/18	8	323.56	9	314.17	335.00	-1	7,063	-0.01%
2021/08/17	6	345.33	8.2	338.30	327.50	-2.2	7,098	-0.03%
2021/08/16	5	345.00	6	343.83	352.00	-1	7,156	-0.01%
2021/08/13	8.1	358.64	4.1	357.65	350.00	4	7,179	0.06%
2021/08/12	1	369.50	4.1	369.11	369.50	-3.1	7,299	-0.04%
2021/08/11	13.2	365.83	10	367.70	365.00	3.2	7,450	0.04%
2021/08/10	9	376.56	4	374.75	379.50	5	7,468	0.07%
2021/08/09	3	374.67	9.3	367.66	363.50	-6.3	7,435	-0.08%
2021/08/06	1	390.50	1	395.50	393.00	0	7,460	0.00%
2021/08/05	2	388.50	2	394.50	389.00	0	7,524	0.00%
2021/08/04	7	390.43	6	389.75	393.50	1	7,638	0.01%
2021/08/03	3	395.67	1	390.00	391.50	2	7,642	0.03%
2021/08/02	11.7	401.91	15	399.47	398.50	-3.3	7,647	-0.04%
2021/07/30	11.6	384.74	10.8	380.47	384.00	0.8	7,545	0.01%
2021/07/29	8	347.44	10.1	355.78	367.50	-2.1	7,392	-0.03%
2021/07/28	7.6	349.06	0	0.00	344.00	7.6	7,293	0.10%
2021/07/27	0	0.00	3	368.83	382.00	-3	7,221	-0.04%
2021/07/26	8	351.63	5	344.30	366.50	3	7,111	0.04%
2021/07/23	7.1	337.75	14	339.75	333.50	-7	7,111	-0.10%
2021/07/22	16	327.38	6.2	332.63	335.00	9.8	7,145	0.14%
2021/07/21	2	309.25	2	310.00	314.00	0	7,007	0.00%
2021/07/20	2.2	306.91	2	304.75	303.00	0.2	7,035	0.00%
2021/07/19	4	318.63	2	315.00	318.00	2	7,030	0.03%
2021/07/16	2	317.00	24	318.67	311.50	-22	7,035	-0.31%
2021/07/15	1.1	301.71	2	300.75	307.50	-0.9	7,023	-0.01%
2021/07/14	0	0.00	0	302.50	300.00	0	7,092	0.00%
2021/07/13	11	312.73	1	316.00	298.50	10	7,101	0.14%
2021/07/12	4	314.50	6.2	316.46	311.00	-2.2	7,101	-0.03%
2021/07/09	12	311.83	14	314.04	314.50	-2	7,116	-0.03%
2021/07/08	3.8	314.67	8	315.44	314.00	-4.3	7,129	-0.06%
2021/07/07	4	318.88	2	321.50	314.00	2	7,114	0.03%
2021/07/06	2	315.75	11	316.68	318.50	-9	7,118	-0.13%
2021/07/05	28	318.77	20	321.40	319.50	8	7,090	0.11%
2021/07/02	12	301.37	16	308.75	310.50	-4	7,089	-0.06%
2021/07/01	9.1	305.39	5	308.50	302.50	4.1	7,069	0.06%
2021/06/30	10	306.10	26	305.96	313.00	-16	7,006	-0.23%
2021/06/29	3.1	293.78	0	0.00	288.00	3.1	6,862	0.04%
2021/06/28	2.1	288.01	0	0.00	291.00	2.1	6,829	0.03%
2021/06/25	0	0.00	1	286.00	285.00	-1	6,803	-0.01%
2021/06/24	3	283.17	2	283.75	283.50	1	6,817	0.01%
2021/06/23	4	284.00	10	281.35	284.50	-6	6,836	-0.09%
2021/06/22	10	270.80	9	273.39	272.50	1	6,836	0.01%
2021/06/21	13	277.58	7	277.00	276.50	6	6,795	0.09%
2021/06/18	2	289.75	7	285.14	285.00	-5	6,789	-0.07%
2021/06/17	4	289.25	7	290.21	291.50	-3	6,809	-0.04%
2021/06/16	6	293.17	7	296.36	288.50	-1	6,891	-0.01%
2021/06/15	5	295.20	14	297.46	298.00	-9	6,932	-0.13%
2021/06/11	14	294.21	11	289.18	291.50	3	6,944	0.04%
2021/06/10	12	294.58	8	293.56	292.00	4	7,063	0.06%
2021/06/09	23	289.37	31	290.47	292.00	-8	6,988	-0.11%
2021/06/08	19	287.95	15	288.51	284.00	4	6,906	0.06%
2021/06/07	8	277.31	5	278.90	281.50	3	6,779	0.04%
2021/06/04	9	278.39	17	279.06	282.50	-8	6,695	-0.12%
2021/06/03	14	276.89	13	279.42	277.00	1	6,647	0.02%
2021/06/02	9	279.11	7	279.07	274.00	2	6,584	0.03%
2021/06/01	27	289.90	20	294.70	287.00	7	6,507	0.11%
2021/05/31	11	282.64	10	279.99	288.50	1	6,388	0.02%
2021/05/28	4	264.02	3	267.33	266.00	1	6,354	0.02%
2021/05/27	12	257.83	12	261.25	256.50	0	6,303	0.00%
2021/05/26	12	263.50	8	265.00	260.00	4	6,397	0.06%
2021/05/25	9	272.83	8	273.31	270.00	1	6,366	0.02%
2021/05/24	2	249.75	12	247.42	261.00	-10	6,170	-0.16%
2021/05/21	22	237.34	20	236.90	240.00	2	6,019	0.03%
2021/05/20	22	243.52	14	237.82	234.50	8	5,941	0.13%
2021/05/19	13	244.35	34	251.99	260.00	-21	5,755	-0.36%
2021/05/18	30	238.63	13	238.54	238.00	17	5,525	0.31%
2021/05/17	6	224.33	20	220.05	225.00	-14	5,407	-0.26%
2021/05/14	12	240.25	13	245.42	234.00	-1	5,313	-0.02%
2021/05/13	26	225.29	26	225.06	229.00	0	5,167	0.00%
2021/05/12	4	222.25	9	228.39	221.00	-5	5,022	-0.10%
2021/05/11	12	244.33	5	237.50	236.00	7	4,829	0.14%
2021/05/10	25	270.84	11	275.95	262.00	14	4,745	0.30%
2021/05/07	22	268.20	19	271.84	279.50	3	4,646	0.06%
2021/05/06	12	264.63	4	260.50	257.50	8	4,543	0.18%
2021/05/05	0	0.00	12	282.50	275.00	-12	4,395	-0.27%
2021/05/04	14	302.25	11	300.36	303.50	3	4,306	0.07%
2021/05/03	20	310.50	27	312.52	311.50	-7	4,231	-0.17%
2021/04/29	14	325.46	0	0.00	314.50	14	4,165	0.34%
2021/04/28	21	326.36	9	329.67	326.50	12	4,074	0.29%
2021/04/27	3	311.00	0	0.00	309.50	3	3,885	0.08%
2021/04/26	5	305.30	1.2	317.17	317.50	3.9	3,835	0.10%
2021/04/23	3	285.00	7	296.57	300.00	-4	3,752	-0.11%
2021/04/22	4	289.00	2	285.00	273.00	2	3,717	0.05%
2021/04/21	6	274.00	1	274.00	276.50	5	3,642	0.14%
2021/04/20	1.1	261.26	1	255.00	261.00	0.1	3,656	0.00%
2021/04/19	2	252.00	5	255.20	247.00	-3	3,569	-0.08%
2021/04/16	1	243.00	2	244.50	245.50	-1	3,584	-0.03%
2021/04/15	2	231.75	2.2	234.55	237.00	-0.2	3,576	-0.01%
2021/04/14	1	228.00	0.4	230.75	227.00	0.6	3,562	0.02%
2021/04/13	10	240.10	0	0.00	232.00	10	3,549	0.28%
2021/04/12	1	235.50	1.4	244.29	235.50	-0.4	3,591	-0.01%
2021/04/09	6	253.83	1.2	253.02	253.50	4.9	3,558	0.14%
2021/04/08	4.2	268.14	6	259.92	256.50	-1.8	3,553	-0.05%
2021/04/07	5	252.60	1	247.50	253.00	4	3,483	0.11%
2021/04/06	0	0.00	3	243.67	243.00	-3	3,490	-0.09%
2021/04/01	7	234.71	0	0.00	233.50	7	3,549	0.20%
2021/03/31	2	239.00	4	244.00	239.00	-2	3,541	-0.06%
2021/03/30	1	239.00	7	240.71	239.00	-6	3,532	-0.17%
2021/03/29	0	0.00	11	240.64	242.00	-11	3,543	-0.31%
2021/03/26	8	236.81	57	234.16	236.00	-49	3,604	-1.36%
2021/03/25	13	232.69	20	236.95	235.50	-7	3,622	-0.19%
2021/03/24	4	232.38	3	232.00	233.50	1	3,630	0.03%
2021/03/23	12	230.96	0	0.00	230.50	12	3,649	0.33%
2021/03/22	3	241.67	11	244.18	239.00	-8	3,672	-0.22%
2021/03/19	9	236.17	20	233.90	243.50	-11	3,623	-0.30%
2021/03/18	32	230.58	28	232.21	235.00	4	3,529	0.11%
2021/03/17	18	223.69	17	230.56	223.00	1	3,487	0.03%
2021/03/16	21	218.98	31	223.11	227.00	-10	3,396	-0.29%
2021/03/15	2	210.00	4	216.88	211.00	-2	3,219	-0.06%
2021/03/12	2	204.00	4	202.75	203.00	-2	3,156	-0.06%
2021/03/11	2	196.00	0	0.00	195.00	2	3,128	0.06%
2021/03/10	1	191.00	0	0.00	190.00	1	3,098	0.03%
2021/03/09	2	195.25	0	0.00	190.00	2	3,097	0.06%
2021/03/08	1	198.50	0	0.00	196.50	1	3,071	0.03%
2021/03/05	5	197.10	26	197.98	200.00	-21	3,046	-0.69%
2021/03/04	24	204.56	18	210.81	201.50	6	2,995	0.20%
2021/03/03	6	204.92	10	202.15	208.00	-4	2,919	-0.14%
2021/03/02	0	0.00	16	212.16	212.50	-16	2,772	-0.58%
2021/02/26	13	190.73	5	191.70	193.50	8	2,719	0.29%
2021/02/25	8	184.19	27	185.85	192.50	-19	2,535	-0.75%
2021/02/24	8	177.00	3	175.83	175.00	5	2,448	0.20%
2021/02/23	0	0.00	3	172.83	173.50	-3	2,411	-0.12%
2021/02/22	3	175.83	3	175.67	175.50	0	2,407	0.00%
2021/02/19	2	174.00	2	174.25	175.00	0	2,392	0.00%
2021/02/18	4	173.25	1	172.00	173.50	3	2,384	0.13%
2021/02/17	2	172.00	2	174.50	175.50	0	2,378	0.00%
2021/02/05	0	0.00	1	168.50	168.00	-1	2,337	-0.04%
2021/01/28	1	168.00	3	167.50	165.50	-2	2,295	-0.09%
2021/01/25	6	174.00	0	0.00	171.50	6	2,264	0.26%
2021/01/22	2	175.75	3	176.50	178.00	-1	2,231	-0.04%
2021/01/21	2	169.75	1	172.50	171.50	1	2,189	0.05%
2021/01/20	1	176.00	1	170.50	170.00	0	2,158	0.00%
2021/01/19	0	174.00	0	0.00	175.50	0	2,126	0.00%
2021/01/18	12	172.50	11	176.05	177.00	1	2,101	0.05%
2021/01/15	22	171.23	40	171.69	175.00	-18	2,070	-0.87%
2021/01/14	10	171.50	11	173.05	172.00	-1	2,011	-0.05%
2021/01/13	2	169.50	0	0.00	170.50	2	1,965	0.10%
2021/01/12	0	0.00	1	164.50	164.00	-1	1,858	-0.05%
2021/01/11	136	170.56	2	169.75	166.50	134	1,834	7.31%	大買/鉅額交易
2021/01/08	0	0.00	6	163.75	165.00	-6	1,761	-0.34%
2021/01/07	2	166.00	1	166.00	165.00	1	1,717	0.06%
2021/01/05	7	165.93	12	164.67	167.00	-5	1,638	-0.31%
2021/01/04	2	161.75	7	162.64	163.00	-5	1,561	-0.32%
2020/12/31	3	163.67	2	163.25	162.50	1	1,530	0.07%
2020/12/29	5	165.00	0	0.00	161.00	5	1,469	0.34%
2020/12/28	6	165.67	1	159.00	164.00	5	1,398	0.36%
2020/12/25	1	162.00	1	160.00	159.00	0	1,290	0.00%
2020/12/24	3	160.17	1	160.00	160.00	2	1,257	0.16%
2020/12/23	11	158.18	1.2	158.83	158.50	9.8	1,215	0.81%
2020/12/22	2.1	158.83	5	158.70	154.50	-2.9	1,175	-0.25%
2020/12/21	2.1	153.67	5	155.10	156.00	-2.9	1,081	-0.27%
2020/12/18	5	152.00	4	151.00	153.50	1	1,012	0.10%
2020/12/16	9	149.00	9	148.94	147.50	0	910	0.00%
2020/12/15	3	141.33	18	141.03	143.00	-15	814	-1.84%
2020/12/14	2	143.75	1.1	142.05	141.00	0.9	787	0.11%
2020/12/11	24.1	145.67	9	145.50	145.00	15.1	761	1.98%
2020/12/10	3	140.17	5	139.70	139.00	-2	683	-0.29%
2020/12/09	3	140.67	0	0.00	141.00	3	682	0.44%
2020/12/08	3	139.00	0	0.00	140.00	3	672	0.45%
2020/12/03	1	139.00	1	138.50	137.00	0	638	0.00%
2020/11/27	0	0.00	2	140.50	141.00	-2	709	-0.28%
2020/11/23	1	138.00	1	138.00	138.00	0	772	0.00%
2020/11/19	1	137.50	0	0.00	137.50	1	820	0.12%
2020/11/17	1	137.50	1	136.50	136.00	0	827	0.00%
2020/11/16	1	135.00	1	138.00	137.00	0	853	0.00%
2020/11/13	1	134.50	1	134.00	134.50	0	854	0.00%
2020/11/12	1	133.50	0	0.00	134.50	1	860	0.12%
2020/11/11	0	0.00	1	133.00	133.50	-1	861	-0.12%
2020/11/10	0	0.00	11	132.45	132.00	-11	863	-1.27%
2020/11/09	2	134.50	2	134.25	132.50	0	863	0.00%
2020/11/06	1	131.00	1	129.50	129.50	0	862	0.00%
2020/11/05	1	128.50	2	128.75	128.50	-1	891	-0.11%
2020/11/04	1	127.00	2	128.00	128.00	-1	930	-0.11%
2020/11/03	1	126.50	0	0.00	126.00	1	987	0.10%
2020/11/02	0	0.00	6	123.50	122.50	-6	1,012	-0.59%
2020/10/30	0	0.00	22	126.25	126.00	-22	1,027	-2.14%
2020/10/29	31	127.03	0	0.00	127.50	31	1,042	2.98%
2020/10/28	1	127.50	0	0.00	128.00	1	1,075	0.09%
2020/10/23	1	130.50	0	0.00	130.50	1	1,162	0.09%
2020/10/20	1	129.50	2	130.00	130.00	-1	1,237	-0.08%
2020/10/19	0	0.00	1	129.00	129.00	-1	1,264	-0.08%
2020/10/16	0	0.00	1	129.50	127.50	-1	1,279	-0.08%
2020/10/12	1	127.50	2	127.00	127.00	-1	1,345	-0.07%
2020/10/07	1	132.00	34	131.25	132.00	-33	1,358	-2.43%
2020/09/24	0	0.00	2	130.00	129.50	-2	1,656	-0.12%
2020/09/23	1	135.00	0	0.00	135.00	1	1,660	0.06%
2020/09/22	35	136.50	5	136.00	136.50	30	1,682	1.78%
2020/09/18	1	143.50	0	0.00	142.50	1	1,688	0.06%
2020/09/16	1	143.00	0	0.00	142.00	1	1,735	0.06%
2020/09/15	0	0.00	1	143.00	142.50	-1	1,749	-0.06%
2020/09/14	1	142.00	0	0.00	142.00	1	1,799	0.06%
2020/09/03	0	0.00	29	145.52	142.50	-29	2,281	-1.27%
2020/09/02	31	148.95	3	149.33	146.00	28	2,309	1.21%
2020/09/01	0	0.00	0.1	145.00	145.00	-0.1	2,386	-0.01%
2020/08/28	0	0.00	1	146.00	146.50	-1	2,489	-0.04%
2020/08/27	1.1	143.65	0	0.00	142.50	1.1	2,510	0.05%
2020/08/25	0	0.00	1	140.00	141.00	-1	2,556	-0.04%
2020/08/20	1	128.00	0	0.00	130.00	1	2,841	0.04%
2020/08/19	2	138.50	0	0.00	137.50	2	2,890	0.07%
2020/08/18	1	142.50	0	0.00	141.00	1	2,913	0.03%
2020/08/13	0	0.00	16	141.50	141.50	-16	3,106	-0.51%
2020/08/12	15	141.00	0	0.00	141.50	15	3,200	0.47%
2020/08/11	0	0.00	1	141.50	141.50	-1	3,208	-0.03%
2020/08/10	0	0.00	8	144.69	145.00	-8	3,189	-0.25%
2020/08/07	4	153.00	3	151.67	150.50	1	3,168	0.03%
2020/08/05	1	146.00	1	146.00	148.00	0	3,108	0.00%
2020/08/03	1	150.50	0	0.00	144.00	1	3,174	0.03%
2020/07/31	1	145.50	4	148.75	150.00	-3	3,178	-0.09%
2020/07/30	1	141.50	1	144.00	143.00	0	3,146	0.00%
2020/07/29	0	0.00	1	146.00	147.00	-1	3,152	-0.03%
2020/07/28	1	150.00	1	152.90	145.50	0	3,158	0.00%
2020/07/24	2	160.50	0	0.00	155.50	2	3,196	0.06%
2020/07/23	1	160.00	0	0.00	159.50	1	3,178	0.03%
2020/07/22	0	0.00	1	158.00	157.50	-1	3,166	-0.03%
2020/07/21	0	0.00	1	156.50	156.50	-1	3,173	-0.03%
2020/07/15	2	159.25	2	158.00	155.50	0	3,179	0.00%
2020/07/14	0	0.00	5	155.70	156.50	-5	3,192	-0.16%
2020/07/13	1	155.50	0	0.00	155.50	1	3,203	0.03%
2020/07/10	3	155.33	1	155.00	155.00	2	3,237	0.06%
2020/07/09	6	161.74	6	162.50	159.50	0	3,225	0.00%
2020/07/08	6	157.75	3	157.17	156.50	3	3,160	0.09%
2020/07/07	3	158.17	25	159.12	157.50	-22	3,150	-0.70%
2020/07/06	2	160.50	5	159.20	162.50	-3	3,119	-0.10%
2020/07/03	2	157.25	2	156.00	156.00	0	3,075	0.00%
2020/07/02	2	156.50	1	156.50	157.00	1	3,129	0.03%
2020/07/01	15	156.00	3	156.83	156.50	12	3,160	0.38%
2020/06/30	2	155.00	0	0.00	154.00	2	3,162	0.06%
2020/06/29	10	154.00	1	153.50	154.00	9	3,184	0.28%
2020/06/24	1	154.50	1	155.50	155.00	0	3,191	0.00%
2020/06/23	3	156.00	0	0.00	156.50	3	3,236	0.09%
2020/06/22	1	157.00	3	156.00	156.00	-2	3,256	-0.06%
2020/06/19	3	157.00	0	0.00	153.00	3	3,275	0.09%
2020/06/17	0	0.00	1	156.50	157.00	-1	3,260	-0.03%
2020/06/16	0	0.00	2	156.00	156.00	-2	3,262	-0.06%
2020/06/15	1	156.50	1	152.00	151.00	0	3,277	0.00%
2020/06/11	5	158.00	28	160.04	155.50	-23	3,298	-0.70%
2020/06/10	8	157.44	14	158.18	159.00	-6	3,196	-0.19%
2020/06/09	0	0.00	24	151.60	151.50	-24	3,126	-0.77%
2020/06/08	13	157.42	6	156.83	154.00	7	3,145	0.22%
2020/06/05	1	152.00	3.2	153.01	155.50	-2.2	3,046	-0.07%
2020/06/04	2.1	149.32	1	150.50	150.50	1.1	3,019	0.03%
2020/06/03	2	154.25	2	154.75	153.50	0	2,996	0.00%
2020/06/02	7	153.21	4	153.75	152.00	3	2,976	0.10%
2020/06/01	3	153.50	1	153.00	153.00	2	3,016	0.07%
2020/05/29	43	153.28	2	151.75	152.00	41	3,039	1.35%
2020/05/28	17.1	157.70	12.1	155.88	155.50	5	3,012	0.17%
2020/05/27	1	149.00	1	152.50	150.00	0	2,838	0.00%
2020/05/26	8	150.88	13	150.35	148.00	-5	2,805	-0.18%
2020/05/25	4	144.50	0	0.00	147.50	4	2,732	0.15%
2020/05/22	7	143.50	1	143.50	143.00	6	2,720	0.22%
2020/05/21	3	150.17	0	0.00	149.50	3	2,692	0.11%
2020/05/20	5.1	150.07	4	147.25	147.00	1.1	2,648	0.04%
2020/05/19	0	0.00	7	147.64	152.00	-7	2,576	-0.27%
2020/05/15	2	142.25	1	143.00	142.00	1	2,504	0.04%
2020/05/11	2	151.00	2	150.00	149.50	0	2,596	0.00%
2020/05/08	2	149.75	11	144.36	148.50	-9	2,577	-0.35%
2020/05/07	10	139.25	2	140.00	144.50	8	2,526	0.32%
2020/05/06	0	0.00	1	142.00	142.00	-1	2,509	-0.04%
2020/05/05	1	142.00	1	142.50	142.50	0	2,498	0.00%
2020/05/04	1	144.00	0	0.00	144.00	1	2,476	0.04%
2020/04/30	0	0.00	3	145.50	146.50	-3	2,455	-0.12%
2020/04/29	3	141.00	9	142.11	139.00	-6	2,416	-0.25%
2020/04/28	1	137.50	0	0.00	136.50	1	2,385	0.04%
2020/04/27	2	136.00	2	136.00	136.00	0	2,402	0.00%
2020/04/24	0	0.00	4	135.75	135.50	-4	2,398	-0.17%
2020/04/23	1	134.50	1	134.00	134.50	0	2,387	0.00%
2020/04/22	0	0.00	1	131.50	132.00	-1	2,371	-0.04%
2020/04/21	0	0.00	7	134.14	128.50	-7	2,359	-0.30%
2020/04/20	1	133.50	2	133.00	133.50	-1	2,351	-0.04%
2020/04/17	6	135.75	0	0.00	132.50	6	2,378	0.25%
2020/04/16	5	132.10	1	132.00	133.00	4	2,364	0.17%
2020/04/15	1	133.50	0	0.00	133.00	1	2,349	0.04%
2020/04/14	9	132.56	0	0.00	132.50	9	2,332	0.39%
2020/04/13	4	131.38	3	130.50	129.00	1	2,336	0.04%
2020/04/10	4	129.63	2	129.50	131.50	2	2,333	0.09%
2020/04/09	4	130.75	3	132.00	128.50	1	2,322	0.04%
2020/04/08	0	0.00	2	132.25	132.50	-2	2,296	-0.09%
2020/04/07	4	132.63	5	132.70	133.00	-1	2,274	-0.04%
2020/04/06	2	123.75	4	123.13	127.00	-2	2,220	-0.09%
2020/04/01	1	120.50	1	121.50	120.50	0	2,192	0.00%
2020/03/31	1	120.00	1	118.50	118.00	0	2,175	0.00%
2020/03/30	0	0.00	3	115.50	118.00	-3	2,159	-0.14%
2020/03/27	0	0.00	4	116.00	117.50	-4	2,158	-0.19%
2020/03/26	0	0.00	1	114.50	114.50	-1	2,113	-0.05%
2020/03/25	7	116.14	1	114.00	114.50	6	2,120	0.28%
2020/03/24	0	0.00	1	106.50	110.00	-1	2,090	-0.05%
2020/03/23	0	0.00	3	101.17	102.00	-3	2,072	-0.14%
2020/03/20	7	107.93	2	108.25	107.50	5	2,062	0.24%
2020/03/19	2	106.00	2	102.75	101.00	0	2,023	0.00%
2020/03/18	2	119.50	1	121.50	112.00	1	1,984	0.05%
2020/03/17	1	121.00	0	0.00	119.00	1	1,933	0.05%
2020/03/16	1	132.00	1	125.00	123.00	0	1,898	0.00%
2020/03/13	1	126.50	0	0.00	133.00	1	1,838	0.05%
2020/03/10	3	154.83	0	0.00	156.50	3	1,731	0.17%
2020/03/09	2	156.00	1	156.00	151.00	1	1,696	0.06%
2020/03/06	11	163.27	0	0.00	162.50	11	1,661	0.66%
2020/03/05	2	162.00	2	162.00	162.00	0	1,640	0.00%
2020/03/04	2	152.25	3	153.83	155.00	-1	1,574	-0.06%
2020/03/03	0	0.00	2	152.00	155.00	-2	1,526	-0.13%
2020/03/02	3	141.17	2	141.25	141.00	1	1,528	0.07%
2020/02/27	2	144.00	0	0.00	144.00	2	1,495	0.13%
2020/02/26	1	149.00	0	0.00	149.50	1	1,493	0.07%
2020/02/25	1	150.50	0	0.00	150.00	1	1,496	0.07%
2020/02/24	5	152.20	1	153.50	151.50	4	1,489	0.27%
2020/02/21	0	0.00	1.2	156.61	156.00	-1.2	1,473	-0.08%
2020/02/18	2	161.50	0	0.00	160.50	2	1,480	0.14%
2020/02/17	0	0.00	0.2	165.50	164.00	-0.2	1,473	-0.01%
2020/02/14	2	165.75	1	167.00	166.00	1	1,477	0.07%
2020/02/13	2	166.50	1	164.00	164.00	1	1,480	0.07%
2020/02/11	1	156.50	2	157.50	157.00	-1	1,439	-0.07%
2020/02/10	2	154.75	2	157.00	155.50	0	1,487	0.00%
2020/02/06	0	0.00	1	154.00	154.50	-1	1,538	-0.06%
2020/02/05	1	152.50	0	0.00	152.50	1	1,550	0.06%
2020/02/04	0	0.00	1	151.00	152.00	-1	1,555	-0.06%
2020/02/03	1	147.50	0	0.00	148.50	1	1,620	0.06%
2020/01/17	0	0.00	1	167.00	167.00	-1	1,762	-0.06%
2020/01/15	2	168.50	0	0.00	168.00	2	1,809	0.11%
2020/01/13	1	163.50	0	0.00	168.50	1	1,957	0.05%
2020/01/02	0	0.00	9	168.00	170.00	-9	2,109	-0.43%
2019/12/27	9	171.00	2	169.00	170.50	7	2,271	0.31%
2019/12/26	1	167.50	0	0.00	167.00	1	2,332	0.04%
2019/12/24	0	0.00	2	169.75	166.50	-2	2,346	-0.09%
2019/12/23	1	174.00	0	0.00	170.00	1	2,337	0.04%
2019/12/20	2	173.25	6	173.25	173.00	-4	2,325	-0.17%
2019/12/19	1	169.00	1	169.00	169.00	0	2,291	0.00%
2019/12/17	2.1	169.76	1	169.50	169.00	1.1	2,306	0.05%
2019/12/16	1	169.00	0	0.00	170.00	1	2,323	0.04%
2019/12/13	1	171.50	1	170.50	170.50	0	2,384	0.00%
2019/12/11	6	169.00	0	0.00	168.50	6	2,493	0.24%
2019/12/10	0.1	172.50	2	171.75	171.00	-1.9	2,572	-0.07%
2019/12/09	2	172.50	0	0.00	171.00	2	2,707	0.07%
2019/12/06	2	176.00	5	175.40	176.00	-3	2,721	-0.11%
2019/12/05	0	0.00	5	173.40	174.00	-5	2,741	-0.18%
2019/12/02	0	0.00	1	164.00	166.50	-1	2,910	-0.03%
2019/11/29	4	170.38	0	0.00	169.00	4	2,942	0.14%
2019/11/28	0	0.00	1	174.50	174.00	-1	2,974	-0.03%
2019/11/27	1.1	176.68	1	174.00	178.00	0.1	2,989	0.00%
2019/11/26	2	173.50	2.1	172.48	172.50	-0.1	2,983	0.00%
2019/11/25	1	172.50	0	0.00	173.00	1	3,003	0.03%
2019/11/22	0	0.00	1	170.50	171.00	-1	3,022	-0.03%
2019/11/21	2	168.00	1	167.00	170.00	1	3,064	0.03%
2019/11/18	1	171.50	0	0.00	170.00	1	3,235	0.03%
2019/11/15	3	165.50	1	166.00	166.00	2	3,416	0.06%
2019/11/14	1	166.00	0	0.00	165.50	1	3,500	0.03%
2019/11/13	2.1	169.26	0	0.00	168.00	2.1	3,525	0.06%
2019/11/12	1	171.00	1	167.50	172.50	0	3,555	0.00%
2019/11/08	0	0.00	1	170.00	170.00	-1	3,568	-0.03%
2019/11/06	1	177.00	1	176.50	175.50	0	3,547	0.00%
2019/11/05	1	182.00	0	0.00	181.00	1	3,536	0.03%
2019/11/04	1	181.50	0	0.00	181.50	1	3,568	0.03%
2019/10/29	1	189.00	0	0.00	188.50	1	3,583	0.03%
2019/10/28	1	189.50	2	188.50	194.50	-1	3,545	-0.03%
2019/10/24	3	182.83	3	183.67	184.50	0	3,465	0.00%
2019/10/23	1	181.00	0	0.00	180.00	1	3,461	0.03%
2019/10/22	0	0.00	1	181.50	183.00	-1	3,489	-0.03%
2019/10/21	3	182.17	1	180.50	177.50	2	3,476	0.06%
2019/10/18	0	0.00	4	182.63	181.50	-4	3,391	-0.12%
2019/10/16	0	0.00	1	178.00	173.50	-1	3,372	-0.03%
2019/10/15	6	179.83	5	176.50	176.50	1	3,435	0.03%
2019/10/14	1	176.50	0	0.00	176.00	1	3,465	0.03%
2019/10/09	2	176.75	2	173.50	174.00	0	3,480	0.00%
2019/10/04	12	177.42	21	180.71	183.00	-9	3,546	-0.25%
2019/10/03	4	171.50	9	175.22	177.00	-5	3,465	-0.14%
2019/10/02	9	173.22	3	173.50	170.50	6	3,438	0.17%
2019/10/01	2	170.75	2	171.00	171.00	0	3,375	0.00%
2019/09/27	0	0.00	1	167.50	166.50	-1	3,391	-0.03%
2019/09/26	6	172.00	4	172.25	170.00	2	3,409	0.06%
2019/09/24	8	173.19	0	0.00	171.50	8	3,555	0.23%
2019/09/23	1	174.00	0	0.00	175.50	1	3,562	0.03%
2019/09/19	2	171.50	3	170.83	171.00	-1	3,587	-0.03%
2019/09/17	3	175.33	46	174.68	174.50	-43	3,519	-1.22%
2019/09/16	3	177.50	3	179.33	174.50	0	3,476	0.00%
2019/09/12	5	176.50	6	177.00	178.00	-1	3,450	-0.03%
2019/09/11	4	177.13	5	170.20	174.00	-1	3,446	-0.03%
2019/09/10	2	165.25	2	163.00	164.00	0	3,438	0.00%
2019/09/06	5	163.00	6	164.17	165.00	-1	3,514	-0.03%
2019/09/05	1	159.50	3	163.67	164.00	-2	3,564	-0.06%
2019/09/04	1	154.50	0	0.00	154.50	1	3,461	0.03%
2019/09/03	1	153.50	15	153.97	153.50	-14	3,516	-0.40%
2019/09/02	2	159.00	13	157.00	158.00	-11	3,536	-0.31%
2019/08/30	0	0.00	1	159.00	162.00	-1	3,525	-0.03%
2019/08/29	3	159.17	0	0.00	158.50	3	3,568	0.08%
2019/08/28	16	158.50	2	158.50	161.00	14	3,608	0.39%
2019/08/27	1	163.50	1	162.00	160.50	0	3,630	0.00%
2019/08/26	1	158.00	26	157.38	158.50	-25	3,671	-0.68%
2019/08/23	5	163.00	3	161.33	162.00	2	3,647	0.05%
2019/08/22	38	167.21	6	166.08	167.00	32	3,616	0.88%
2019/08/21	1	164.00	12	163.96	164.00	-11	3,559	-0.31%
2019/08/20	41	165.04	11	163.68	162.50	30	3,532	0.85%
2019/08/19	5	153.70	19	156.61	158.00	-14	3,401	-0.41%
2019/08/16	1	144.00	13	144.65	144.00	-12	3,343	-0.36%
2019/08/15	2	142.50	5	143.40	144.50	-3	3,412	-0.09%
2019/08/14	1	144.00	1	142.00	140.50	0	3,452	0.00%
2019/08/13	3	143.00	1	141.00	141.50	2	3,561	0.06%
2019/08/12	4	141.00	1	142.00	140.50	3	3,602	0.08%
2019/08/08	19	139.66	2	140.25	140.50	17	3,614	0.47%
2019/08/07	10	136.00	11	136.95	136.50	-1	3,610	-0.03%
2019/08/06	1	129.50	2	130.00	132.00	-1	3,596	-0.03%
2019/08/02	1	136.00	0	0.00	135.00	1	3,576	0.03%
2019/08/01	0	0.00	2	137.50	138.50	-2	3,594	-0.06%
2019/07/31	4	138.88	2	136.50	136.50	2	3,615	0.06%
2019/07/30	1	139.50	0	0.00	139.00	1	3,637	0.03%
2019/07/29	3	141.00	3	139.00	139.00	0	3,652	0.00%
2019/07/26	0	0.00	3	139.67	142.00	-3	3,683	-0.08%
2019/07/25	1	136.00	1	138.50	139.00	0	3,713	0.00%
2019/07/23	2	140.25	0	0.00	140.00	2	3,673	0.05%
2019/07/22	1	141.50	1	142.50	142.00	0	3,666	0.00%
2019/07/19	0	0.00	2	143.75	145.00	-2	3,637	-0.05%
2019/07/18	0	0.00	1	140.00	140.00	-1	3,661	-0.03%
2019/07/17	14	144.00	1	146.50	144.00	13	3,637	0.36%
2019/07/16	3	144.50	7	144.86	145.50	-4	3,555	-0.11%
2019/07/15	4	140.00	0	0.00	141.00	4	3,489	0.11%
2019/07/12	5	145.10	2	144.50	145.50	3	3,468	0.09%
2019/07/11	2	140.50	11	142.09	144.00	-9	3,420	-0.26%
2019/07/10	0	0.00	2	137.50	138.00	-2	3,334	-0.06%
2019/07/08	3	137.50	0	0.00	135.00	3	3,331	0.09%
2019/07/05	1	135.00	0	0.00	135.00	1	3,351	0.03%
2019/07/03	3	139.17	0	0.00	135.00	3	3,394	0.09%
2019/07/02	0	0.00	1	139.50	139.00	-1	3,368	-0.03%
2019/07/01	2	138.00	4	137.88	137.50	-2	3,320	-0.06%
2019/06/28	1	130.50	1	129.50	130.00	0	3,279	0.00%
2019/06/27	8	132.00	10	133.25	133.50	-2	3,279	-0.06%
2019/06/25	4	130.63	0	0.00	130.00	4	3,253	0.12%
2019/06/24	1	132.00	0	0.00	132.50	1	3,262	0.03%
2019/06/21	4	134.75	1	131.50	132.50	3	3,280	0.09%
2019/06/20	1	135.50	13	135.54	135.50	-12	3,286	-0.37%
2019/06/19	2	134.75	2	134.00	135.50	0	3,267	0.00%
2019/06/18	14	135.96	11	133.64	132.00	3	3,219	0.09%
2019/06/17	14	138.39	7	138.14	139.50	7	3,122	0.22%
2019/06/14	12	134.88	12	134.67	134.50	0	3,062	0.00%
2019/06/13	3	132.00	11	132.50	132.00	-8	3,052	-0.26%
2019/06/12	10	129.25	1	131.50	131.50	9	3,045	0.30%
2019/06/11	1	134.50	1	131.00	131.00	0	3,117	0.00%
2019/06/10	10	134.60	10	137.80	138.00	0	3,118	0.00%
2019/06/05	6	131.67	9	132.83	133.50	-3	3,167	-0.09%
2019/06/04	15	128.87	16	128.53	129.00	-1	3,163	-0.03%
2019/06/03	16	127.63	16	128.00	128.00	0	3,188	0.00%
2019/05/31	14	125.39	15	125.67	126.00	-1	3,148	-0.03%
2019/05/30	0	0.00	1	118.00	118.00	-1	3,106	-0.03%
2019/05/29	4	112.88	2	113.00	114.50	2	3,089	0.06%
2019/05/28	0	0.00	3	116.83	117.00	-3	3,074	-0.10%
2019/05/27	2	116.00	0	0.00	115.00	2	3,079	0.06%
2019/05/24	15	118.67	16	116.19	115.00	-1	3,064	-0.03%
2019/05/23	1	121.50	0	0.00	120.50	1	3,004	0.03%
2019/05/22	26	121.58	25	122.70	124.00	1	2,985	0.03%
2019/05/21	16	114.56	15	117.50	117.50	1	2,929	0.03%
2019/05/20	0	0.00	1	117.00	114.50	-1	2,909	-0.03%
2019/05/17	5	131.20	2	125.00	120.50	3	2,905	0.10%
2019/05/16	11	139.59	13	136.54	133.50	-2	2,836	-0.07%
2019/05/15	6	137.25	21	138.12	138.00	-15	2,842	-0.53%
2019/05/14	18	133.28	5	132.00	132.00	13	2,833	0.46%
2019/05/10	8	136.19	8	133.75	133.00	0	2,812	0.00%
2019/05/09	11	137.91	12	134.42	134.00	-1	2,787	-0.04%
2019/05/08	8	139.81	9	139.06	140.50	-1	2,768	-0.04%
2019/05/07	16	137.00	26	137.00	138.50	-10	2,730	-0.37%
2019/05/06	22	130.77	15	131.17	129.50	7	2,681	0.26%
2019/05/03	12	131.00	22	133.73	135.50	-10	2,654	-0.38%
2019/05/02	13	131.00	12	129.54	130.50	1	2,607	0.04%
2019/04/30	13	127.73	0	0.00	127.00	13	2,573	0.51%
2019/04/29	2	128.00	1	128.00	128.00	1	2,621	0.04%
2019/04/26	4	132.75	1	132.50	132.50	3	2,669	0.11%
2019/04/24	13	139.19	15	139.33	138.50	-2	2,700	-0.07%
2019/04/17	1	133.50	0	0.00	133.50	1	2,753	0.04%
2019/04/15	1	138.50	0	0.00	135.50	1	2,771	0.04%
2019/04/12	6	137.00	2	138.00	135.50	4	2,800	0.14%
2019/04/10	2	142.50	2	141.00	143.00	0	2,756	0.00%
2019/04/09	1	147.00	1	149.50	146.50	0	2,724	0.00%
2019/04/08	2	142.50	0	0.00	142.00	2	2,680	0.07%
2019/04/02	17	148.24	46	150.61	150.00	-29	2,669	-1.09%
2019/03/29	2	142.00	2	143.25	141.50	0	2,624	0.00%
2019/03/26	1	144.00	1	145.00	141.50	0	2,631	0.00%
2019/03/25	3	142.17	4	143.38	143.00	-1	2,636	-0.04%
2019/03/22	1	140.50	0	0.00	139.00	1	2,599	0.04%
2019/03/21	1	138.50	1	141.00	142.50	0	2,616	0.00%
2019/03/19	2	138.75	1	140.00	141.00	1	2,671	0.04%
2019/03/18	5	139.80	5	139.80	140.00	0	2,711	0.00%
2019/03/15	0	0.00	5	136.00	135.00	-5	2,692	-0.19%
2019/03/13	0	0.00	3	128.67	128.50	-3	2,597	-0.12%
2019/03/12	7	127.07	5	127.80	124.00	2	2,568	0.08%
2019/03/11	1	126.00	1	125.50	125.50	0	2,543	0.00%
2019/02/22	1	119.00	0	0.00	117.00	1	2,540	0.04%
2019/02/18	0	0.00	2	121.00	125.00	-2	2,474	-0.08%
2019/01/29	2	110.00	2	109.50	110.00	0	2,384	0.00%
2019/01/25	0	0.00	2	117.00	117.00	-2	2,404	-0.08%
2019/01/23	5	114.00	7	113.36	114.50	-2	2,402	-0.08%
2019/01/22	12	112.33	15	113.80	113.50	-3	2,406	-0.12%
2019/01/21	19	113.34	24	114.17	113.50	-5	2,392	-0.21%
2019/01/18	5	109.80	9	111.00	111.50	-4	2,331	-0.17%
2019/01/17	11	106.64	7	104.64	105.00	4	2,269	0.18%
2019/01/16	18	112.58	8	110.13	109.50	10	2,254	0.44%
2019/01/11	1	107.00	1	107.00	107.00	0	2,264	0.00%
2019/01/10	0	0.00	5	105.50	105.00	-5	2,290	-0.22%
2019/01/09	6	103.83	1	102.50	102.50	5	2,259	0.22%
2019/01/07	0	0.00	1	99.20	99.60	-1	2,199	-0.05%
2019/01/04	3	96.83	2	96.35	95.60	1	2,174	0.05%
2018/12/22	0	0.00	10	103.50	102.00	-10	2,160	-0.46%
2018/12/21	10	107.05	0	0.00	106.00	10	2,157	0.46%
2018/12/19	10	110.50	10	110.95	109.50	0	2,110	0.00%
2018/12/13	1	117.50	7	116.86	117.50	-6	2,019	-0.30%
2018/12/12	2	113.50	0	0.00	113.00	2	1,942	0.10%
2018/12/11	3	113.00	3	113.83	115.00	0	1,906	0.00%
2018/12/10	1	104.00	1	105.00	105.00	0	1,857	0.00%
2018/12/07	3	112.33	3	113.17	110.50	0	1,836	0.00%
2018/12/06	1	110.00	2	106.50	106.50	-1	1,786	-0.06%
2018/12/04	16	109.00	3	108.67	109.00	13	1,754	0.74%
2018/12/03	3	112.17	1	111.00	110.50	2	1,771	0.11%
2018/11/30	7	105.71	11	106.91	111.00	-4	1,707	-0.23%
2018/11/29	4	101.38	2	100.50	101.00	2	1,598	0.13%
2018/11/28	1	101.00	0	0.00	101.00	1	1,579	0.06%
2018/11/23	1	91.20	0	0.00	93.10	1	1,506	0.07%
2018/11/22	3	93.03	4	93.10	92.20	-1	1,490	-0.07%
2018/11/19	0	0.00	2	98.20	98.50	-2	1,502	-0.13%
2018/11/16	1	97.60	0	0.00	98.00	1	1,489	0.07%
2018/11/13	1	90.90	1	88.50	91.00	0	1,417	0.00%
2018/11/12	1	92.10	1	90.60	92.20	0	1,408	0.00%
2018/11/09	3	90.33	3	90.53	92.20	0	1,401	0.00%
2018/11/08	1	88.70	5	91.54	92.80	-4	1,383	-0.29%
2018/11/07	1	86.70	2	86.60	87.00	-1	1,304	-0.08%
2018/11/06	2	86.20	4	85.58	84.30	-2	1,322	-0.15%
2018/11/05	1	86.20	11	85.62	87.30	-10	1,328	-0.75%
2018/11/02	17	86.76	3	87.20	86.80	14	1,332	1.05%
2018/11/01	1	83.40	1	83.20	83.20	0	1,349	0.00%
2018/10/30	0	0.00	4	74.90	76.20	-4	1,320	-0.30%
2018/10/25	1	78.20	0	0.00	76.70	1	1,375	0.07%
2018/10/24	1	80.40	2	79.55	80.10	-1	1,396	-0.07%
2018/10/22	1	82.70	0	0.00	82.80	1	1,410	0.07%
2018/10/19	1	83.10	1	84.00	82.00	0	1,404	0.00%
2018/10/18	2	79.70	3	79.83	79.20	-1	1,331	-0.08%
2018/10/11	1	71.90	0	0.00	70.80	1	1,385	0.07%
2018/10/05	1	79.00	0	0.00	78.60	1	1,476	0.07%
2018/10/04	1	80.70	0	0.00	81.00	1	1,487	0.07%
2018/10/03	3	80.43	3	80.00	80.00	0	1,506	0.00%
2018/10/02	1	83.60	1	83.30	83.20	0	1,530	0.00%
2018/09/14	0	0.00	1	84.90	85.20	-1	2,542	-0.04%
2018/09/12	2	80.85	0	0.00	80.10	2	2,886	0.07%
2018/09/11	2	83.40	0	0.00	83.10	2	2,933	0.07%
2018/08/28	0	0.00	1	98.50	98.00	-1	3,949	-0.03%
2018/08/27	1	97.50	0	0.00	97.50	1	3,938	0.03%
2018/08/20	10	97.61	10	95.44	94.50	0	3,949	0.00%
2018/08/13	0	0.00	1	95.50	91.70	-1	3,908	-0.03%
2018/08/03	0	0.00	9	95.30	98.40	-9	3,805	-0.24%
2018/08/02	9	93.96	0	0.00	93.60	9	3,776	0.24%
2018/08/01	2	96.30	2	96.60	97.70	0	3,780	0.00%
2018/07/31	1	97.20	1	95.80	96.20	0	3,752	0.00%
2018/07/30	1	99.80	1	100.50	98.00	0	3,719	0.00%
2018/07/27	0	0.00	1	102.00	102.00	-1	3,700	-0.03%
2018/07/23	2	98.10	2	98.00	98.00	0	3,668	0.00%
2018/07/20	1	95.10	1	95.60	95.60	0	3,643	0.00%
2018/07/18	1	103.50	1	104.00	100.00	0	3,602	0.00%
2018/07/16	2	107.50	1	107.50	107.00	1	3,573	0.03%
2018/07/13	0	0.00	1	112.00	113.50	-1	3,628	-0.03%
2018/07/10	1	107.50	1	107.00	107.50	0	3,569	0.00%
2018/07/09	4	113.00	2	110.50	108.00	2	3,519	0.06%
2018/07/05	2	123.75	3	120.00	116.50	-1	3,345	-0.03%
2018/07/04	1	120.00	2	120.00	124.00	-1	3,232	-0.03%
2018/06/29	1	117.50	0	0.00	117.50	1	3,047	0.03%
2018/06/28	5	114.00	4	114.75	115.00	1	2,986	0.03%
2018/06/27	9	122.28	13	121.85	115.50	-4	2,890	-0.14%
2018/06/26	3	123.67	15	122.27	128.00	-12	2,682	-0.45%
2018/06/25	3	125.17	3	123.17	120.50	0	2,519	0.00%
2018/06/22	13	122.85	28	119.55	125.00	-15	2,414	-0.62%
2018/06/21	10	121.90	38	121.76	121.00	-28	2,272	-1.23%
2018/06/20	1	111.00	7	111.86	112.50	-6	2,033	-0.30%
2018/06/19	2	118.00	2	117.00	116.00	0	1,959	0.00%
2018/06/15	0	0.00	1	114.00	115.00	-1	1,878	-0.05%
2018/06/14	30	117.38	2	116.00	116.00	28	1,784	1.57%
2018/06/13	29	122.52	6	120.25	119.00	23	1,683	1.37%
2018/06/12	5	116.90	10	116.20	116.00	-5	1,582	-0.32%
2018/06/11	12	114.29	7	114.50	114.50	5	1,394	0.36%
2018/06/08	0	0.00	7	102.21	104.50	-7	1,271	-0.55%
2018/06/07	3	99.33	0	0.00	98.50	3	1,125	0.27%
2018/06/06	5	97.66	11	98.34	97.50	-6	1,043	-0.58%
2018/06/05	0	0.00	61	93.84	93.50	-61	901	-6.76%
2018/06/01	0	0.00	1	92.50	90.30	-1	857	-0.12%
2018/05/29	1	90.00	0	0.00	91.00	1	824	0.12%
2018/05/25	0	0.00	1	91.10	91.20	-1	805	-0.12%
2018/05/18	0	0.00	40	86.87	86.70	-40	783	-5.11%
2018/05/14	0	0.00	1	88.70	90.80	-1	791	-0.13%
2018/05/10	1	89.40	1	89.60	89.50	0	789	0.00%
2018/05/09	2	91.70	0	0.00	89.70	2	787	0.25%
2018/05/04	0	0.00	1	86.00	86.10	-1	780	-0.13%
2018/04/27	0	0.00	1	84.40	84.60	-1	809	-0.12%
2018/04/25	1	88.10	0	0.00	88.60	1	814	0.12%
2018/04/23	52	91.98	1	91.10	90.80	51	855	5.96%
2018/04/20	51	93.04	2	93.50	93.40	49	931	5.26%
2018/04/19	1	96.00	118	95.21	94.10	-117	938	-12.47%	大賣/鉅額交易
2018/04/18	17	91.68	0.3	92.50	92.70	16.7	819	2.04%
2018/04/17	2.2	89.59	1	89.80	90.00	1.2	779	0.15%
2018/04/16	2.1	90.40	1	90.40	90.40	1.1	772	0.14%
2018/04/13	0	0.00	1	89.60	89.60	-1	757	-0.13%
2018/04/11	1	87.20	0	0.00	87.20	1	780	0.13%
2018/04/03	100	88.22	0	0.00	88.30	100	791	12.63%
2018/03/21	0	0.00	1	88.10	88.20	-1	802	-0.12%
2018/03/16	0	0.00	10	90.70	90.70	-10	803	-1.24%
2018/03/15	0	0.00	8	88.61	89.10	-8	745	-1.07%
2018/03/13	5	87.20	0	0.00	87.70	5	728	0.69%
2018/03/12	0	0.00	2	86.00	86.80	-2	722	-0.28%
2018/03/07	0	0.00	2	83.10	82.60	-2	706	-0.28%
2018/03/06	1	83.80	0	0.00	83.80	1	703	0.14%
2018/03/01	0	0.00	8	85.68	86.30	-8	703	-1.14%
2018/02/26	5	83.90	0	0.00	83.70	5	689	0.73%
2018/02/23	1	83.50	0	0.00	83.60	1	691	0.14%
2018/02/21	1	83.40	0	0.00	82.90	1	693	0.14%
2018/02/07	0	0.00	1	83.10	82.80	-1	721	-0.14%
2018/02/06	1	81.00	0	0.00	80.90	1	727	0.14%
2018/02/02	2	88.50	1	88.20	88.20	1	708	0.14%
2018/02/01	0	0.00	1	89.30	86.90	-1	710	-0.14%
2018/01/30	2	87.10	0	0.00	86.20	2	707	0.28%
2018/01/29	0	0.00	1	89.00	88.40	-1	702	-0.14%
2018/01/26	1	87.60	0	0.00	88.60	1	703	0.14%
2018/01/25	0	0.00	2	88.15	87.50	-2	711	-0.28%
2018/01/24	0	0.00	1	89.10	89.10	-1	729	-0.14%
2018/01/23	2	90.85	1	90.90	89.80	1	732	0.14%
2018/01/22	1	91.20	0	0.00	91.20	1	721	0.14%
2018/01/19	0	0.00	2	89.85	90.00	-2	707	-0.28%
2018/01/17	7	92.21	7	91.46	90.60	0	693	0.00%
2018/01/16	3	90.43	4	90.53	91.10	-1	661	-0.15%
2018/01/15	2	86.45	2	87.50	87.30	0	592	0.00%
2018/01/12	1	84.40	0	0.00	84.10	1	576	0.17%
2018/01/11	1	83.80	1	83.30	83.30	0	582	0.00%
2018/01/09	1	86.00	0	0.00	84.50	1	594	0.17%
2018/01/05	4	86.45	3	86.60	87.40	1	603	0.17%
2018/01/03	1	84.30	0	0.00	84.20	1	582	0.17%