矽創 (8016)-元大-土城永寧券商分點個股進出

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
260.0
漲跌
▲0.5
漲幅
+0.19%
成交量
1,282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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	260.50	0	0.00	260.00	1	1,489	0.07%
2024/05/30	0	0.00	1	261.00	259.50	-1	1,505	-0.07%
2024/05/29	2	265.25	0	0.00	264.50	2	1,538	0.13%
2024/05/27	1	262.00	0	0.00	261.50	1	1,570	0.06%
2024/05/23	1	264.00	0	0.00	261.00	1	1,571	0.06%
2024/05/22	0	0.00	2	264.75	267.00	-2	1,558	-0.13%
2024/05/21	1.1	258.02	0	0.00	259.50	1.1	1,546	0.07%
2024/05/20	0.1	260.50	1.8	261.17	256.50	-1.8	1,546	-0.11%
2024/05/17	2	265.75	1	265.00	262.50	1	1,585	0.06%
2024/05/16	0.1	266.50	0	0.00	268.00	0.1	1,577	0.01%
2024/05/14	0	0.00	2	265.50	264.50	-2	1,578	-0.13%
2024/05/13	3.1	265.19	0	0.00	264.00	3.1	1,574	0.19%
2024/05/09	0	272.00	0	0.00	269.00	0	1,563	0.00%
2024/05/08	0.1	274.00	0	0.00	271.50	0.1	1,558	0.00%
2024/05/07	0	274.50	0	0.00	274.50	0	1,554	0.00%
2024/05/06	1	274.98	1	273.00	272.50	0	1,547	0.00%
2024/05/03	0	275.00	2	277.50	275.00	-2	1,542	-0.13%
2024/05/02	0	276.89	0	0.00	276.00	0	1,529	0.00%
2024/04/18	1	279.50	0	279.50	278.50	1	1,520	0.07%
2024/04/17	0	283.63	0	0.00	283.00	0	1,517	0.00%
2024/04/15	0	288.00	0	289.00	286.50	0	1,510	0.00%
2024/04/12	1	289.00	1	297.00	289.00	0	1,506	0.00%
2024/04/10	0	0.00	1.1	290.52	288.50	-1.1	1,509	-0.07%
2024/04/09	4	287.25	1	286.06	285.50	3	1,513	0.20%
2024/04/08	1	293.48	0	296.00	296.50	1	1,489	0.07%
2024/04/02	0	0.00	1	293.53	293.50	-1	1,475	-0.07%
2024/04/01	1	290.00	0	0.00	290.50	1	1,492	0.07%
2024/03/29	3	293.16	0	293.50	291.50	3	1,502	0.20%
2024/03/28	2	308.49	2	304.05	300.00	0	1,459	0.00%
2024/03/27	0	0.00	2.4	297.46	303.50	-2.4	1,440	-0.17%
2024/03/26	4	291.75	2	294.00	290.00	2	1,430	0.14%
2024/03/25	0	0.00	0	303.50	296.50	0	1,441	0.00%
2024/03/22	1	302.13	1	300.00	300.00	0	1,441	0.00%
2024/03/21	1	312.03	1.2	313.50	314.50	-0.2	1,415	-0.01%
2024/03/20	0	312.00	1.5	317.86	317.00	-1.5	1,365	-0.11%
2024/03/19	0	0.00	1.2	303.70	300.00	-1.2	1,245	-0.10%
2024/03/18	0.1	296.50	0.3	293.97	299.00	-0.2	1,224	-0.02%
2024/03/15	1	286.00	2.1	282.69	282.00	-1.1	1,195	-0.09%
2024/03/14	2	280.03	0	284.00	278.00	2	1,146	0.18%
2024/03/13	1	289.50	1.1	293.13	287.50	-0.1	1,129	-0.01%
2024/03/12	0	0.00	2	284.55	287.50	-2	1,109	-0.18%
2024/03/11	1	284.47	0	283.19	282.00	1	1,114	0.09%
2024/03/08	2	285.00	15	294.03	283.50	-13	1,129	-1.15%
2024/03/07	5	292.51	0	0.00	292.50	5	1,116	0.45%
2024/03/06	9.1	298.06	5	300.90	296.50	4.1	1,118	0.36%
2024/03/05	3	303.36	2.1	303.84	305.50	0.9	1,126	0.08%
2024/03/04	2.1	303.31	2.4	306.61	308.00	-0.3	1,105	-0.02%
2024/03/01	3	298.00	2.1	297.91	296.50	0.9	1,066	0.09%
2024/02/27	0	0.00	2.1	297.33	293.00	-2.1	1,039	-0.20%
2024/02/26	3	290.66	0	0.00	291.00	3	1,060	0.29%
2024/02/23	0	291.00	0	0.00	292.00	0	1,080	0.00%
2024/02/22	3	292.98	3	290.50	292.50	0	1,086	0.00%
2024/02/21	2	291.50	2.1	293.57	290.50	-0.1	1,097	-0.01%
2024/02/20	0.1	294.59	9.1	296.40	295.00	-9	1,103	-0.82%
2024/02/19	0	0.00	0.1	282.50	282.00	-0.1	1,044	-0.01%
2024/02/16	0	0.00	2	278.00	278.00	-2	1,049	-0.19%
2024/02/15	1	276.00	1	274.50	277.00	0	1,058	0.00%
2024/02/05	3	272.83	0	0.00	272.00	3	1,053	0.28%
2024/02/02	3	273.83	1	276.00	275.00	2	1,063	0.19%
2024/02/01	1	271.01	0	0.00	271.50	1	1,071	0.09%
2024/01/31	1	274.00	0	0.00	272.50	1	1,077	0.09%
2024/01/30	1	274.01	1	277.00	274.00	0	1,097	0.00%
2024/01/29	0	273.00	4	278.50	279.00	-4	1,107	-0.36%
2024/01/26	3	275.17	0	0.00	273.50	3	1,147	0.26%
2024/01/24	1	280.48	0	0.00	277.50	1	1,203	0.08%
2024/01/23	0	0.00	0	282.50	280.50	0	1,222	0.00%
2024/01/18	3	279.81	3	276.00	275.50	0	1,254	0.00%
2024/01/17	3	281.00	2	282.25	282.50	1	1,250	0.08%
2024/01/16	2	280.00	2	281.00	281.00	0	1,251	0.00%
2024/01/12	0	276.75	0	0.00	276.50	0	1,297	0.00%
2024/01/11	0	277.50	0	0.00	277.50	0	1,329	0.00%
2024/01/09	0	0.00	0	278.50	277.50	0	1,372	0.00%
2024/01/08	0	277.50	0	0.00	276.00	0	1,377	0.00%
2024/01/05	0	278.83	0	0.00	280.00	0	1,379	0.00%
2024/01/04	0	0.00	2	281.24	283.00	-2	1,382	-0.15%
2024/01/02	1	274.50	1	274.00	276.00	0	1,361	0.00%
2023/12/28	0	0.00	0	278.50	276.00	0	1,372	0.00%
2023/12/27	0	0.00	1	280.00	280.00	-1	1,400	-0.07%
2023/12/26	2	274.25	2	275.51	276.50	0	1,398	0.00%
2023/12/25	2	277.50	0	278.50	274.00	2	1,379	0.14%
2023/12/22	1	275.00	2	280.50	281.00	-1	1,400	-0.07%
2023/12/21	1	274.00	0	276.25	276.00	1	1,410	0.07%
2023/12/20	1	280.50	1	275.61	279.00	0	1,389	0.00%
2023/12/19	2	280.13	0	284.60	280.00	2	1,378	0.15%
2023/12/18	0	288.50	0	287.79	289.00	0	1,387	0.00%
2023/12/15	0	0.00	0	289.83	288.50	0	1,410	0.00%
2023/12/14	0	0.00	0	292.00	293.00	0	1,463	0.00%
2023/12/13	0	291.50	0	294.50	289.50	0	1,526	0.00%
2023/12/12	1	292.01	0	0.00	290.00	1	1,584	0.06%
2023/12/08	0.1	291.14	0.1	292.50	292.00	0	1,670	0.00%
2023/12/07	0	288.50	0	0.00	288.00	0	1,747	0.00%
2023/12/06	0.1	285.50	0	289.50	290.50	0.1	1,871	0.00%
2023/12/05	0.1	285.50	0	0.00	284.50	0.1	1,910	0.00%
2023/12/01	1	290.50	0	292.50	292.00	1	2,018	0.05%
2023/11/30	1	289.00	0	0.00	289.00	1	2,143	0.05%
2023/11/29	0	0.00	0	295.50	294.50	0	2,153	0.00%
2023/11/28	0	292.06	1	287.52	294.00	-1	2,154	-0.05%
2023/11/27	0	291.50	0	0.00	289.00	0	2,151	0.00%
2023/11/24	0	292.50	0	0.00	293.50	0	2,168	0.00%
2023/11/22	0.1	296.44	1	292.52	296.00	-0.9	2,179	-0.04%
2023/11/21	0	0.00	1	294.50	289.50	-1	2,179	-0.05%
2023/11/20	1	295.00	1	296.97	291.00	0	2,196	0.00%
2023/11/17	2	287.25	2	292.00	294.00	0	2,182	0.00%
2023/11/16	0	287.00	0	0.00	285.00	0	2,163	0.00%
2023/11/15	0	290.00	0	292.19	291.50	0	2,153	0.00%
2023/11/14	0	0.00	0	291.50	292.00	0	2,152	0.00%
2023/11/10	0	285.50	0	289.70	284.50	0	2,169	0.00%
2023/11/09	0	0.00	0	291.00	289.00	0	2,192	0.00%
2023/11/08	0	291.00	0.1	292.00	288.50	0	2,201	0.00%
2023/11/07	0	291.00	4.1	287.05	290.50	-4	2,207	-0.18%
2023/11/06	0	285.00	0	0.00	285.50	0	2,204	0.00%
2023/11/03	5	284.81	1	285.00	283.00	4	2,222	0.18%
2023/11/02	5	292.41	5.1	290.23	296.50	0	2,199	0.00%
2023/11/01	0	287.50	1.2	289.94	290.00	-1.2	2,204	-0.06%
2023/10/31	0	0.00	0	284.46	285.00	0	2,249	0.00%
2023/10/30	2	284.50	3	284.49	285.00	-1	2,303	-0.04%
2023/10/27	0	271.00	0	276.00	270.50	0	2,318	0.00%
2023/10/26	0	275.50	0	275.00	274.50	0	2,322	0.00%
2023/10/24	1	274.02	1	277.00	279.50	0	2,337	0.00%
2023/10/23	0	284.91	0	281.00	276.50	0	2,340	0.00%
2023/10/20	0	282.50	2.1	285.52	287.00	-2.1	2,323	-0.09%
2023/10/19	0	282.50	0	290.00	284.50	0	2,309	0.00%
2023/10/18	0	0.00	1	282.02	282.50	-1	2,282	-0.04%
2023/10/17	0	0.00	6	281.74	278.50	-6	2,255	-0.27%
2023/10/16	0	270.25	3	269.67	272.00	-3	2,263	-0.13%
2023/10/12	4	271.63	0	0.00	272.00	4	2,276	0.18%
2023/10/11	0	0.00	0	276.50	274.50	0	2,273	0.00%
2023/10/06	2	276.00	0	0.00	276.00	2	2,340	0.09%
2023/10/05	0	279.00	0	0.00	278.50	0	2,386	0.00%
2023/10/04	0	276.50	0	282.00	281.50	0	2,406	0.00%
2023/10/03	0	0.00	1	284.00	280.00	-1	2,411	-0.04%
2023/10/02	0	277.50	0	0.00	277.50	0	2,399	0.00%
2023/09/28	0	0.00	0.1	277.36	278.50	-0.1	2,394	0.00%
2023/09/27	0	273.00	5	278.00	278.50	-5	2,398	-0.21%
2023/09/26	0	279.55	0.1	277.67	278.50	-0.1	2,380	0.00%
2023/09/25	0	283.36	0.3	282.67	282.50	-0.3	2,371	-0.01%
2023/09/22	1	282.49	0	0.00	285.00	1	2,370	0.04%
2023/09/21	5	284.50	4.5	284.38	284.50	0.6	2,371	0.02%
2023/09/20	1.1	286.50	0	290.48	286.50	1.1	2,359	0.05%
2023/09/19	0	290.85	1	295.92	295.50	-1	2,340	-0.04%
2023/09/18	3.1	297.03	4	298.25	293.00	-0.9	2,278	-0.04%
2023/09/15	12.2	309.13	9.2	306.64	302.50	3	2,202	0.14%
2023/09/14	6	300.25	5.3	301.53	300.00	0.7	2,129	0.03%
2023/09/13	3	293.17	1	294.03	295.00	2	2,083	0.10%
2023/09/12	0	292.07	4.1	293.47	292.00	-4.1	2,032	-0.20%
2023/09/11	5.1	290.28	7.3	291.48	291.50	-2.2	1,953	-0.11%
2023/09/08	1	276.96	3	276.14	277.50	-2	1,835	-0.11%
2023/09/07	1	276.95	2	273.75	271.50	-1	1,800	-0.05%
2023/09/06	5	273.40	10	275.50	273.50	-5	1,764	-0.28%
2023/09/05	27.2	270.19	19.1	274.39	279.00	8.1	1,684	0.48%
2023/09/04	1	254.93	0	251.61	255.00	1	1,563	0.06%
2023/09/01	0.1	249.04	1.1	249.93	250.50	-1	1,544	-0.06%
2023/08/31	0	247.75	0	0.00	250.00	0	1,542	0.00%
2023/08/30	0.1	246.61	0	0.00	248.50	0.1	1,553	0.00%
2023/08/29	0	242.33	0	0.00	244.00	0	1,535	0.00%
2023/08/28	3	242.50	6.1	242.50	243.50	-3	1,513	-0.20%
2023/08/25	0	0.00	1	238.50	236.00	-1	1,490	-0.07%
2023/08/24	0	0.00	2	242.00	242.00	-2	1,466	-0.14%
2023/08/23	2	235.00	0	0.00	236.00	2	1,447	0.14%
2023/08/22	1	237.50	1	235.50	235.00	0	1,454	0.00%
2023/08/18	1	236.90	2	235.00	233.50	-1	1,448	-0.07%
2023/08/17	0	0.00	11	240.64	239.00	-11	1,437	-0.77%
2023/08/16	2	240.50	1	237.50	239.50	1	1,423	0.07%
2023/08/15	3	241.33	0	0.00	239.50	3	1,409	0.21%
2023/08/14	0	0.00	1	236.00	237.00	-1	1,379	-0.07%
2023/08/11	1	236.00	0.1	236.00	236.50	0.9	1,375	0.07%
2023/08/10	0	0.00	1	235.00	235.50	-1	1,374	-0.07%
2023/08/09	2	234.00	2	234.75	236.50	0	1,376	0.00%
2023/08/08	5	236.10	1	235.50	236.50	4	1,347	0.30%
2023/08/07	6	235.83	2	236.00	235.50	4	1,334	0.30%
2023/08/04	7	232.71	2	236.00	234.00	5	1,299	0.38%
2023/08/02	2	229.75	1	234.00	230.00	1	1,240	0.08%
2023/08/01	0	0.00	3	229.00	230.50	-3	1,170	-0.26%
2023/07/31	0	220.88	0	0.00	220.00	0	1,128	0.00%
2023/07/26	0.2	208.80	0	0.00	207.50	0.2	1,104	0.01%
2023/07/25	0	0.00	0	215.81	213.00	0	1,092	0.00%
2023/07/24	2	216.00	0	0.00	214.50	2	1,087	0.19%
2023/07/21	0	218.00	0	220.29	221.00	0	1,087	0.00%
2023/07/17	1	217.00	0	0.00	216.50	1	1,106	0.09%
2023/07/13	2	223.00	0	227.50	219.00	2	1,114	0.18%
2023/07/12	0	247.29	0	0.00	246.50	0	1,077	0.00%
2023/07/07	1.1	247.93	1	246.00	248.50	0.1	1,060	0.00%
2023/07/06	0	247.00	1	250.00	250.50	-1	1,113	-0.09%
2023/07/05	0	247.50	2	246.50	246.50	-2	1,110	-0.18%
2023/07/04	6	246.50	6	247.42	250.00	0	1,111	0.00%
2023/07/03	3	246.00	5	242.70	244.50	-2	1,090	-0.18%
2023/06/30	0	0.00	0.1	235.00	234.50	-0.1	1,080	0.00%
2023/06/29	2	241.26	2	241.00	239.00	0	1,076	0.00%
2023/06/28	0	0.00	1	238.00	238.00	-1	1,076	-0.09%
2023/06/27	1	235.45	1	230.06	233.00	0	1,129	0.00%
2023/06/26	1	231.03	0	0.00	231.00	1	1,142	0.09%
2023/06/21	0	0.00	0	237.50	236.50	0	1,154	0.00%
2023/06/20	0	234.00	0	0.00	236.00	0	1,174	0.00%
2023/06/19	1	236.00	0	0.00	235.50	1	1,215	0.08%
2023/06/15	1	238.00	1	238.00	239.00	0	1,300	0.00%
2023/06/14	0	0.00	1	239.49	238.00	-1	1,413	-0.07%
2023/06/13	0	0.00	0	240.00	239.50	0	1,429	0.00%
2023/06/12	0	235.00	0	237.50	239.00	0	1,427	0.00%
2023/06/09	1	235.50	1	237.00	237.50	0	1,418	0.00%
2023/06/07	2	234.50	1	236.00	235.50	1	1,454	0.07%
2023/06/05	0	0.00	3	232.83	234.00	-3	1,456	-0.21%
2023/06/02	1	225.00	0	226.50	226.00	1	1,451	0.07%
2023/06/01	0	0.00	2	223.50	223.00	-2	1,466	-0.14%
2023/05/30	0	0.00	1	223.00	223.50	-1	1,495	-0.07%
2023/05/29	6	225.33	3	226.17	225.50	3	1,518	0.20%
2023/05/26	1	220.06	0	0.00	221.00	1	1,551	0.07%
2023/05/25	0	0.00	1	223.50	224.50	-1	1,596	-0.06%
2023/05/24	0	224.50	0	0.00	223.50	0	1,663	0.00%
2023/05/22	1	224.00	2	225.50	224.00	-1	1,844	-0.05%
2023/05/19	2	224.00	0	0.00	223.50	2	1,914	0.10%
2023/05/18	1	222.50	0	0.00	222.50	1	1,936	0.05%
2023/05/16	0	220.50	0	0.00	220.50	0	1,949	0.00%
2023/05/15	1	213.07	0	216.50	215.00	1	1,937	0.05%
2023/05/12	3	220.00	3	216.50	220.00	0	1,960	0.00%
2023/05/11	3	219.00	0	0.00	218.00	3	1,984	0.15%
2023/05/10	0	0.00	3	226.00	223.00	-3	2,054	-0.15%
2023/05/08	1	223.00	0	0.00	223.50	1	2,088	0.05%
2023/05/04	2	223.00	0	0.00	222.50	2	2,137	0.09%
2023/05/02	0	0.00	2	226.00	228.50	-2	2,313	-0.09%
2023/04/28	0	0.00	0	226.00	227.50	0	2,365	0.00%
2023/04/27	0	219.00	0	0.00	221.50	0	2,360	0.00%
2023/04/26	0	0.00	0	224.00	221.50	0	2,354	0.00%
2023/04/25	0.1	222.50	0	222.50	219.50	0.1	2,351	0.00%
2023/04/24	0	231.00	0.1	230.59	229.00	-0.1	2,330	0.00%
2023/04/21	1.1	233.03	0	233.29	229.50	1.1	2,327	0.05%
2023/04/20	0	0.00	0	238.00	236.50	0	2,317	0.00%
2023/04/19	2	244.00	1	243.99	240.50	1	2,331	0.04%
2023/04/18	0	248.42	0	0.00	245.00	0	2,353	0.00%
2023/04/17	0.1	253.00	2	252.00	250.00	-1.9	2,362	-0.08%
2023/04/14	1.1	249.62	2.1	252.15	253.00	-1	2,356	-0.04%
2023/04/13	0.1	247.64	0	0.00	245.50	0.1	2,364	0.00%
2023/04/12	2	251.75	2	249.25	252.50	0	2,351	0.00%
2023/04/11	1	249.00	1.8	249.26	250.50	-0.8	2,318	-0.03%
2023/04/07	0	235.00	0	0.00	239.50	0	2,247	0.00%
2023/04/06	0	234.50	0	0.00	235.00	0	2,228	0.00%
2023/03/29	0	0.00	0	235.00	233.00	0	2,195	0.00%
2023/03/28	1	245.74	2.1	242.59	235.50	-1	2,189	-0.05%
2023/03/27	0	240.06	0	0.00	243.00	0	2,127	0.00%
2023/03/24	1	240.94	2	239.75	240.00	-1	2,115	-0.05%
2023/03/23	1	237.50	0	237.00	239.50	1	2,111	0.05%
2023/03/22	1	239.50	1	239.49	241.00	0	2,098	0.00%
2023/03/21	0	0.00	1	235.50	237.50	-1	2,061	-0.05%
2023/03/20	0	231.50	0	232.00	233.00	0	2,014	0.00%
2023/03/17	2.1	229.12	1	226.00	224.50	1.1	1,973	0.05%
2023/03/16	0	0.00	5.7	227.56	227.50	-5.7	1,866	-0.31%
2023/03/14	0	223.00	0	0.00	221.00	0	1,871	0.00%
2023/03/10	0.3	226.73	0	0.00	223.50	0.3	1,881	0.01%
2023/03/09	0	0.00	1.1	233.65	233.00	-1.1	1,870	-0.06%
2023/03/08	0	0.00	4	233.76	234.50	-4	1,873	-0.21%
2023/03/07	0	228.75	10	231.00	231.50	-10	1,861	-0.54%
2023/03/06	0	0.00	0	234.50	233.00	0	1,851	0.00%
2023/03/03	0	0.00	0	231.50	229.50	0	1,840	0.00%
2023/03/01	0	225.00	0	232.50	230.00	0	1,824	0.00%
2023/02/24	0	230.27	0	0.00	228.00	0	1,806	0.00%
2023/02/23	1	237.00	0	239.00	236.50	1	1,774	0.06%
2023/02/22	1	238.44	1.3	234.50	233.00	-0.2	1,743	-0.01%
2023/02/21	2	235.75	4.2	235.39	243.00	-2.2	1,700	-0.13%
2023/02/20	0	0.00	2	224.74	226.00	-2	1,603	-0.13%
2023/02/17	1	220.50	0	0.00	217.50	1	1,578	0.06%
2023/02/16	0	0.00	0	212.50	214.50	0	1,565	0.00%
2023/02/15	1	207.00	0	0.00	208.50	1	1,628	0.06%
2023/02/14	2.2	211.27	0.1	215.00	210.50	2.1	1,710	0.12%
2023/02/13	0	0.00	5	211.00	211.00	-5	1,853	-0.27%
2023/02/10	1	210.50	1	211.50	211.00	0	1,908	0.00%
2023/02/09	1	219.00	0	0.00	216.50	1	1,892	0.05%
2023/02/08	0	0.00	1.1	219.20	222.50	-1.1	1,877	-0.06%
2023/02/07	0	0.00	1	214.51	215.00	-1	1,805	-0.06%
2023/02/06	1	211.50	0	211.50	212.50	1	1,788	0.06%
2023/02/03	0	211.00	0.2	212.50	210.50	-0.2	1,777	-0.01%
2023/02/02	0.2	215.50	0	0.00	215.00	0.2	1,762	0.01%
2023/02/01	1	212.50	1	214.50	214.50	0	1,751	0.00%
2023/01/31	16	199.56	16.2	208.02	211.50	-0.2	1,696	-0.01%
2023/01/30	0	0.00	0	190.50	196.50	0	1,583	0.00%
2023/01/17	0	186.00	1	186.49	186.50	-1	1,537	-0.06%
2023/01/16	0	0.00	1	184.50	184.00	-1	1,548	-0.07%
2023/01/13	2	184.50	0	188.00	183.00	2	1,563	0.13%
2023/01/12	0	0.00	0.2	187.00	187.00	-0.2	1,572	-0.01%
2023/01/11	0	0.00	1	187.50	186.50	-1	1,586	-0.06%
2023/01/10	1	185.01	0	0.00	185.00	1	1,629	0.06%
2023/01/09	0	0.00	0	191.00	190.00	0	1,648	0.00%
2023/01/06	1.1	189.50	4	189.63	189.00	-2.9	1,646	-0.18%
2023/01/05	0.1	187.50	2	188.50	186.50	-2	1,626	-0.12%
2023/01/04	3	185.67	0	0.00	185.00	3	1,611	0.19%
2023/01/03	0	0.00	1	185.50	185.50	-1	1,604	-0.06%
2022/12/28	0	174.25	0	0.00	176.00	0	1,602	0.00%
2022/12/26	1	172.50	1	173.50	172.00	0	1,614	0.00%
2022/12/22	0	0.00	1	174.50	174.00	-1	1,649	-0.06%
2022/12/21	1	172.54	0	0.00	172.50	1	1,661	0.06%
2022/12/20	0.2	177.72	0	0.00	172.50	0.2	1,668	0.01%
2022/12/19	1	182.00	0	0.00	179.50	1	1,677	0.06%
2022/12/16	0	0.00	1.5	185.04	185.00	-1.5	1,675	-0.09%
2022/12/15	0	0.00	1.1	181.23	183.00	-1.1	1,662	-0.07%
2022/12/14	1	180.00	0	0.00	181.00	1	1,653	0.06%
2022/12/13	0.1	178.71	1	177.50	176.50	-0.9	1,651	-0.06%
2022/12/08	0	181.00	0	0.00	181.00	0	1,673	0.00%
2022/12/07	2.1	180.50	0	0.00	180.50	2.1	1,678	0.12%
2022/12/06	0.2	187.48	0	0.00	184.50	0.2	1,684	0.01%
2022/12/05	2	192.06	0.1	195.00	192.00	1.9	1,665	0.12%
2022/12/02	1	191.50	0	0.00	192.00	1	1,657	0.06%
2022/12/01	1	194.50	1	194.50	194.00	0	1,663	0.00%
2022/11/30	0	0.00	5.1	190.51	190.50	-5.1	1,653	-0.31%
2022/11/29	0	0.00	0	189.00	188.00	0	1,675	0.00%
2022/11/25	6	189.08	0	0.00	188.50	6	1,711	0.35%
2022/11/24	0.1	192.00	5	191.50	192.00	-4.9	1,717	-0.29%
2022/11/23	0.1	188.10	0	188.25	186.50	0.1	1,717	0.00%
2022/11/21	0	188.50	0	189.50	187.00	0	1,762	0.00%
2022/11/18	5.1	194.46	0	194.50	189.50	5.1	1,780	0.28%
2022/11/17	0	192.50	0	190.50	193.00	0	1,780	0.00%
2022/11/16	0.1	192.17	0	193.50	192.00	0.1	1,791	0.00%
2022/11/15	10	190.50	11	190.36	190.50	-1	1,839	-0.05%
2022/11/14	0.1	190.81	0	0.00	189.50	0.1	1,836	0.00%
2022/11/11	0	201.60	1	201.00	196.00	-1	1,828	-0.05%
2022/11/10	2.1	195.17	1	196.00	197.00	1.1	1,764	0.06%
2022/11/09	5	191.60	7	192.14	195.00	-2	1,682	-0.12%
2022/11/08	3	183.00	2	184.50	180.00	1	1,570	0.06%
2022/11/07	4	175.00	2	176.50	178.50	2	1,581	0.13%
2022/11/04	0	0.00	0.2	172.00	174.00	-0.2	1,580	-0.01%
2022/11/03	0	0.00	1	171.00	173.50	-1	1,581	-0.06%
2022/11/01	1	169.50	1	169.50	169.50	0	1,591	0.00%
2022/10/31	1	165.50	0	0.00	165.50	1	1,598	0.06%
2022/10/28	0	167.00	0	0.00	164.00	0	1,603	0.00%
2022/10/25	1	173.50	1	169.00	168.00	0	1,633	0.00%
2022/10/20	1	174.00	1	173.50	175.00	0	1,663	0.00%
2022/10/19	1	178.51	1	178.00	176.50	0	1,662	0.00%
2022/10/18	0	0.00	1	180.00	180.00	-1	1,674	-0.06%
2022/10/14	0	0.00	1	169.50	169.50	-1	1,688	-0.06%
2022/10/13	0	159.50	0	0.00	156.00	0	1,706	0.00%
2022/10/12	0	0.00	1	165.50	165.00	-1	1,700	-0.06%
2022/10/07	5	174.30	5	173.00	174.50	0	1,712	0.00%
2022/10/06	2	171.00	2	174.25	175.50	0	1,740	0.00%
2022/10/05	1	173.00	0	0.00	170.50	1	1,768	0.06%
2022/10/04	0	0.00	1	170.50	170.50	-1	1,794	-0.06%
2022/10/03	1	165.50	0	0.00	164.50	1	1,787	0.06%
2022/09/29	0	0.00	5	157.40	159.00	-5	1,807	-0.28%
2022/09/28	0.1	160.00	1	158.00	155.00	-0.9	1,810	-0.05%
2022/09/26	0.2	156.89	0	0.00	157.00	0.2	1,815	0.01%
2022/09/23	1	166.00	0	0.00	165.00	1	1,824	0.06%
2022/09/21	0	0.00	2	168.25	168.00	-2	1,841	-0.11%
2022/09/20	2	170.25	0	0.00	171.00	2	1,848	0.11%
2022/09/16	1.1	171.33	1	171.00	170.50	0.1	1,856	0.01%
2022/09/15	0.1	178.00	0	0.00	176.00	0.1	1,872	0.01%
2022/09/14	0	0.00	0	178.00	178.00	0	1,895	0.00%
2022/09/13	1	183.50	1	182.50	180.00	0	1,889	0.00%
2022/09/12	1	179.50	1	180.50	180.00	0	1,886	0.00%
2022/09/06	0	175.00	1	180.00	174.00	-1	1,888	-0.05%
2022/09/05	1.2	178.58	0	0.00	178.00	1.2	1,884	0.06%
2022/09/02	1	188.50	0	0.00	187.50	1	1,856	0.05%
2022/09/01	1	187.50	2	188.00	187.50	-1	1,839	-0.05%
2022/08/31	1	189.50	0	0.00	190.50	1	1,831	0.05%
2022/08/30	1.1	187.27	1	188.50	190.50	0.1	1,852	0.01%
2022/08/26	0	192.00	0	0.00	189.50	0	1,829	0.00%
2022/08/25	1	188.00	1.1	189.00	188.50	-0.1	1,811	-0.01%
2022/08/24	0	187.00	0	0.00	186.00	0	1,821	0.00%
2022/08/23	1	189.00	1.1	186.57	188.50	-0.1	1,810	0.00%
2022/08/22	5	187.90	6	190.17	188.00	-1	1,794	-0.06%
2022/08/19	0.2	180.25	0.1	181.00	179.50	0.1	1,730	0.01%
2022/08/18	1	174.50	1	171.00	180.50	0	1,706	0.00%
2022/08/17	1	172.53	0	0.00	172.50	1	1,667	0.06%
2022/08/16	0.1	177.05	0	0.00	176.00	0.1	1,652	0.01%
2022/08/15	0.2	180.21	0	0.00	180.00	0.2	1,643	0.01%
2022/08/10	0	164.50	0	0.00	163.00	0	1,531	0.00%
2022/08/09	0	165.50	0	0.00	167.00	0	1,526	0.00%
2022/08/05	0	0.00	0.2	163.50	166.00	-0.2	1,519	-0.01%
2022/08/04	8	160.49	0	0.00	160.00	8	1,519	0.53%
2022/08/03	0.1	157.17	0	0.00	159.00	0.1	1,510	0.01%
2022/08/02	2	161.50	10	163.50	161.00	-8	1,492	-0.54%
2022/07/29	0.1	170.50	1	167.50	167.50	-0.9	1,477	-0.06%
2022/07/28	0	0.00	1	159.53	160.00	-1	1,453	-0.07%
2022/07/27	0	0.00	0.2	160.39	163.50	-0.2	1,446	-0.01%
2022/07/26	10	159.00	5.1	160.00	160.00	5	1,438	0.35%
2022/07/25	1.2	163.29	0	0.00	164.00	1.2	1,440	0.08%
2022/07/22	6	169.08	6	169.83	169.00	0	1,432	0.00%
2022/07/20	1.2	155.82	0	0.00	155.50	1.2	1,379	0.08%
2022/07/18	0	144.50	0	0.00	148.00	0	1,375	0.00%
2022/07/15	0.1	143.00	0	0.00	142.00	0.1	1,376	0.00%
2022/07/14	1	142.97	0	0.00	142.50	1	1,371	0.07%
2022/07/13	1	171.04	0	173.00	170.00	1	1,340	0.08%
2022/07/12	1.1	175.05	0	0.00	170.50	1.1	1,298	0.08%
2022/07/11	1	186.00	1	186.00	186.00	0	1,270	0.00%
2022/07/08	1	189.00	2	186.00	189.00	-1	1,267	-0.08%
2022/07/06	0	188.50	2	184.00	181.50	-2	1,239	-0.16%
2022/07/05	0	185.50	0	0.00	190.00	0	1,251	0.00%
2022/07/01	3.1	190.22	0	0.00	188.00	3.1	1,253	0.25%
2022/06/30	0	201.75	0	0.00	200.00	0	1,230	0.00%
2022/06/28	1	203.02	0	0.00	203.00	1	1,225	0.08%
2022/06/24	0	0.00	1	211.00	207.00	-1	1,247	-0.08%
2022/06/23	4.1	203.78	3	207.50	202.50	1.1	1,243	0.09%
2022/06/22	0.1	212.42	0	0.00	207.00	0.1	1,226	0.00%
2022/06/20	0.2	221.93	0	0.00	218.00	0.2	1,211	0.01%
2022/06/17	0.1	229.92	0	0.00	228.00	0.1	1,219	0.01%
2022/06/16	1	242.50	0	0.00	236.00	1	1,215	0.08%
2022/06/15	0	0.00	1	245.00	242.50	-1	1,313	-0.08%
2022/06/14	0	237.00	0.1	245.50	245.50	-0.1	1,364	-0.01%
2022/06/13	1.1	240.11	0	0.00	240.00	1.1	1,374	0.08%
2022/06/10	0.1	247.00	0	0.00	247.00	0.1	1,416	0.01%
2022/06/09	0.1	250.14	0	0.00	249.50	0.1	1,432	0.00%
2022/06/08	0.2	255.00	3	254.00	252.50	-2.8	1,441	-0.20%
2022/06/02	0	263.50	0	0.00	262.50	0	1,529	0.00%
2022/06/01	1	270.50	3.2	259.74	264.00	-2.2	1,542	-0.14%
2022/05/31	3	256.66	0	0.00	258.00	3	1,511	0.20%
2022/05/30	2	251.00	3	253.00	254.00	-1	1,517	-0.07%
2022/05/26	0.1	239.93	0	0.00	235.50	0.1	1,526	0.01%
2022/05/25	0	237.00	0	0.00	238.50	0	1,537	0.00%
2022/05/24	1.1	239.34	5	239.10	237.00	-3.9	1,560	-0.25%
2022/05/23	1	245.00	1	244.00	242.00	0	1,578	0.00%
2022/05/18	3	251.83	0	0.00	250.50	3	1,608	0.19%
2022/05/16	2	246.00	1	244.00	244.00	1	1,622	0.06%
2022/05/13	1	249.50	0	0.00	248.00	1	1,626	0.06%
2022/05/12	1	247.00	1	248.00	245.50	0	1,642	0.00%
2022/05/11	1	245.49	2	243.75	243.00	-1	1,682	-0.06%
2022/05/09	1.1	246.10	5	245.90	243.00	-3.9	1,689	-0.23%
2022/05/05	5	257.00	0	0.00	256.00	5	1,702	0.29%
2022/05/04	0	0.00	1	260.00	256.00	-1	1,694	-0.06%
2022/05/03	3	258.17	0	0.00	259.00	3	1,701	0.18%
2022/04/28	1	249.10	1	249.50	249.50	0	1,716	0.00%
2022/04/27	0.2	242.70	0	0.00	247.00	0.2	1,714	0.01%
2022/04/26	1.1	259.23	1	252.00	252.00	0.1	1,712	0.01%
2022/04/25	1.2	256.33	0	0.00	256.00	1.2	1,721	0.07%
2022/04/22	1.1	260.57	0	0.00	262.00	1.1	1,732	0.06%
2022/04/21	1	265.06	0	0.00	265.00	1	1,742	0.06%
2022/04/20	2	272.50	0	0.00	269.00	2	1,786	0.11%
2022/04/19	2.1	276.52	1	278.00	274.50	1.1	1,833	0.06%
2022/04/18	1.1	275.00	0	0.00	273.50	1.1	1,855	0.06%
2022/04/15	2.1	274.30	0	0.00	273.50	2.1	1,870	0.11%
2022/04/14	0.1	282.00	0	0.00	280.00	0.1	1,895	0.00%
2022/04/11	5.2	279.39	4	277.63	277.00	1.2	1,983	0.06%
2022/04/08	0.2	286.02	60	285.58	286.50	-59.8	1,973	-3.03%
2022/04/07	1.2	287.18	6	286.58	284.00	-4.8	1,983	-0.24%
2022/04/06	0	292.50	0	0.00	291.00	0	1,976	0.00%
2022/04/01	0	0.00	1	293.00	294.50	-1	1,990	-0.05%
2022/03/31	1	290.50	1	291.50	290.50	0	1,998	0.00%
2022/03/30	27.1	292.58	0	0.00	292.50	27.1	2,015	1.34%
2022/03/29	1.2	296.49	1.2	293.76	294.00	0.1	2,016	0.00%
2022/03/28	1	294.05	1	296.00	297.00	0	2,053	0.00%
2022/03/25	1	302.50	35	303.50	299.00	-34	2,090	-1.63%
2022/03/24	2	299.75	0	0.00	300.00	2	2,164	0.09%
2022/03/23	4	301.50	1	301.00	301.00	3	2,346	0.13%
2022/03/22	37	299.78	0.1	300.50	299.50	37	2,487	1.49%
2022/03/21	11	303.55	6	304.92	303.50	5	2,512	0.20%
2022/03/18	36.1	307.91	8	309.07	306.50	28	2,530	1.11%
2022/03/17	2	300.98	1	302.00	304.50	1	2,439	0.04%
2022/03/16	17	293.85	1	296.50	293.50	16	2,409	0.67%
2022/03/15	2	293.00	0	0.00	291.50	2	2,446	0.08%
2022/03/14	1	303.00	1	308.50	303.00	0	2,467	0.00%
2022/03/11	2.1	306.02	0	0.00	305.50	2.1	2,513	0.08%
2022/03/10	7.1	306.76	8.1	307.97	307.00	-1	2,515	-0.04%
2022/03/09	1	291.00	3	294.50	296.50	-2	2,504	-0.08%
2022/03/08	4	285.38	3	288.33	287.00	1	2,556	0.04%
2022/03/07	3.2	285.79	0	0.00	284.50	3.2	2,646	0.12%
2022/03/04	1	299.00	3	297.17	296.00	-2	2,646	-0.08%
2022/03/03	0	0.00	0.1	302.00	300.00	-0.1	2,683	0.00%
2022/03/02	1	300.50	3	298.00	300.00	-2	2,690	-0.07%
2022/03/01	0	295.00	1	295.50	294.50	-1	2,687	-0.04%
2022/02/25	0	292.50	1	292.00	291.50	-1	2,710	-0.04%
2022/02/24	5	293.19	1	290.50	288.00	4	2,757	0.15%
2022/02/23	0	0.00	1	299.00	299.00	-1	2,762	-0.04%
2022/02/22	2	296.75	3	291.83	290.50	-1	2,794	-0.04%
2022/02/21	2	300.01	4	300.50	301.50	-2	2,885	-0.07%
2022/02/17	2	297.25	0	0.00	294.50	2	3,047	0.07%
2022/02/16	4.2	297.89	11	297.95	296.00	-6.8	3,107	-0.22%
2022/02/15	6	293.75	3	295.50	293.00	3	3,126	0.10%
2022/02/14	9	290.00	1	291.02	290.00	8	3,163	0.25%
2022/02/11	9	298.55	7	299.29	298.00	2	3,197	0.06%
2022/02/09	2	291.50	0	0.00	293.00	2	3,278	0.06%
2022/02/07	1	278.00	0	0.00	280.00	1	3,425	0.03%
2022/01/21	1	285.00	0	0.00	285.00	1	3,690	0.03%
2022/01/20	0	0.00	5	289.00	293.50	-5	3,782	-0.13%
2022/01/19	0	0.00	1	287.00	287.00	-1	3,804	-0.03%
2022/01/18	1	292.00	1	295.00	294.00	0	3,849	0.00%
2022/01/14	1	277.45	6	276.50	285.50	-5	3,860	-0.13%
2022/01/13	0.1	283.08	0	0.00	280.50	0.1	3,931	0.00%
2022/01/12	1	286.65	0	0.00	286.50	1	3,910	0.03%
2022/01/11	5	299.50	3	301.50	297.00	2	3,877	0.05%
2022/01/07	0	298.00	1	299.00	300.00	-1	3,861	-0.03%
2022/01/06	0	0.00	4	303.75	307.50	-4	3,846	-0.10%
2022/01/05	1	309.51	0.5	308.70	306.00	0.5	3,848	0.01%
2022/01/04	1	316.50	1	316.50	317.00	0	3,814	0.00%
2022/01/03	1	321.49	0	0.00	321.00	1	3,797	0.03%
2021/12/30	6	320.09	3	322.00	320.00	3	3,809	0.08%
2021/12/27	0	0.00	2	324.00	320.50	-2	3,900	-0.05%
2021/12/24	5	323.00	1	324.00	320.50	4	3,935	0.10%
2021/12/23	1	321.00	0	0.00	320.50	1	3,951	0.03%
2021/12/22	2.2	325.16	1	330.00	321.50	1.2	3,997	0.03%
2021/12/21	0.2	325.00	1	319.50	325.50	-0.8	3,980	-0.02%
2021/12/20	2.1	328.81	10	327.10	323.00	-7.9	3,956	-0.20%
2021/12/17	9.1	332.27	10	324.05	332.00	-1	3,915	-0.02%
2021/12/16	9	316.39	12.4	318.69	324.00	-3.4	3,764	-0.09%
2021/12/15	2	296.75	10.2	296.33	305.00	-8.2	3,654	-0.22%
2021/12/14	5.5	290.49	2	294.50	289.50	3.5	3,658	0.10%
2021/12/13	0	0.00	1	302.50	301.50	-1	3,658	-0.03%
2021/12/10	1	300.00	0.5	298.06	300.00	0.5	3,706	0.01%
2021/12/09	2	305.74	8	304.69	301.00	-6	3,716	-0.16%
2021/12/08	2	309.50	0	0.00	311.00	2	3,699	0.05%
2021/12/07	7	305.14	3	305.00	306.00	4	3,700	0.11%
2021/12/06	1	299.00	9	298.78	298.50	-8	3,703	-0.22%
2021/12/03	16	301.72	4	301.38	298.00	12	3,750	0.32%
2021/12/02	5	297.90	3	296.17	298.00	2	3,762	0.05%
2021/12/01	10.6	289.49	11	290.36	292.50	-0.5	3,835	-0.01%
2021/11/30	1	280.51	1	281.50	280.50	0	3,814	0.00%
2021/11/29	3	274.93	2	270.00	277.50	1	3,903	0.03%
2021/11/26	3	276.02	0	0.00	276.00	3	3,945	0.08%
2021/11/25	4	281.63	6	285.25	281.00	-2	4,011	-0.05%
2021/11/24	1	285.00	3	283.83	287.00	-2	4,042	-0.05%
2021/11/23	5.3	283.41	1	287.00	281.50	4.3	4,097	0.10%
2021/11/22	1	293.00	0	0.00	293.50	1	4,133	0.02%
2021/11/19	0.1	293.56	3	289.00	292.00	-2.9	4,185	-0.07%
2021/11/18	4.1	297.81	2	298.25	295.00	2.1	4,226	0.05%
2021/11/17	9.2	294.89	55	290.06	294.50	-45.8	4,156	-1.10%
2021/11/16	0.2	283.27	1	279.50	279.50	-0.8	4,088	-0.02%
2021/11/15	13	283.19	5	284.20	282.00	8	4,145	0.19%
2021/11/12	0.1	276.36	2	277.50	275.00	-1.9	4,275	-0.04%
2021/11/11	3.1	275.76	0	0.00	273.50	3.1	4,337	0.07%
2021/11/10	8.1	278.36	5	278.20	277.00	3.1	4,362	0.07%
2021/11/09	1	274.00	0	0.00	274.50	1	4,386	0.02%
2021/11/08	2	270.00	3	269.50	269.00	-1	4,397	-0.02%
2021/11/05	2	267.75	3	266.17	267.00	-1	4,471	-0.02%
2021/11/04	0	0.00	1	256.00	258.00	-1	4,509	-0.02%
2021/11/03	1	251.50	1	252.50	251.50	0	4,568	0.00%
2021/11/02	1.1	251.21	2	244.00	241.50	-0.9	4,599	-0.02%
2021/11/01	1	267.00	6	258.00	256.50	-5	4,606	-0.11%
2021/10/29	6	269.58	2	264.50	266.50	4	4,638	0.09%
2021/10/28	2	263.75	2	264.00	262.00	0	4,625	0.00%
2021/10/27	1	252.50	0	0.00	255.50	1	4,724	0.02%
2021/10/26	1	254.00	3.1	250.70	250.00	-2.1	4,991	-0.04%
2021/10/25	2	245.00	0	0.00	245.50	2	5,128	0.04%
2021/10/22	9	241.56	3	244.33	246.00	6	5,276	0.11%
2021/10/21	3.2	244.38	3	243.00	238.50	0.2	5,459	0.00%
2021/10/20	1.1	235.05	0	0.00	239.50	1.1	5,474	0.02%
2021/10/19	0	0.00	1	232.50	233.00	-1	5,619	-0.02%
2021/10/18	0	0.00	1	226.00	225.00	-1	5,803	-0.02%
2021/10/15	2	229.00	0	229.36	229.50	2	5,886	0.03%
2021/10/14	0	0.00	1	223.48	224.00	-1	5,979	-0.02%
2021/10/13	1.1	222.41	1	229.42	219.00	0.1	6,072	0.00%
2021/10/12	0	0.00	0	231.50	226.50	0	6,150	0.00%
2021/10/06	0.1	231.00	0	0.00	226.50	0.1	6,219	0.00%
2021/10/05	3	232.67	2	231.50	234.00	1	6,220	0.02%
2021/10/04	0.1	229.05	13	232.00	225.50	-12.9	6,212	-0.21%
2021/10/01	2	244.25	2	239.75	238.50	0	6,222	0.00%
2021/09/30	2	242.50	1	241.50	244.00	1	6,236	0.02%
2021/09/29	0.1	239.00	3	240.67	238.00	-2.9	6,259	-0.05%
2021/09/28	0.4	255.01	0	0.00	251.50	0.4	6,289	0.01%
2021/09/27	0	0.00	11	261.00	261.00	-11	6,334	-0.17%
2021/09/24	0	0.00	1	260.00	259.50	-1	6,423	-0.02%
2021/09/22	1	255.04	2	259.00	260.00	-1	6,609	-0.01%
2021/09/17	0	0.00	1	264.00	268.00	-1	6,628	-0.02%
2021/09/16	4	263.75	1	263.50	262.00	3	6,603	0.05%
2021/09/15	3	255.67	2	257.50	259.00	1	6,598	0.02%
2021/09/14	1	260.00	1	266.50	265.00	0	6,601	0.00%
2021/09/13	1	267.50	0	0.00	264.00	1	6,631	0.02%
2021/09/10	3	266.17	3	271.67	273.00	0	6,664	0.00%
2021/09/09	0	0.00	2	265.50	267.50	-2	6,652	-0.03%
2021/09/08	2	262.50	2	265.50	263.50	0	6,629	0.00%
2021/09/07	4	260.50	3	263.66	261.00	1	6,637	0.01%
2021/09/06	24	267.25	2	265.00	256.00	22	6,635	0.33%
2021/09/03	22	282.32	7	287.93	279.50	15	6,547	0.23%
2021/09/02	11	286.59	0	0.00	284.50	11	6,613	0.17%
2021/09/01	3	296.18	1	297.00	300.00	2	6,627	0.03%
2021/08/31	2	301.73	2	299.50	295.00	0	6,708	0.00%
2021/08/30	1	302.50	1	295.00	301.00	0	6,707	0.00%
2021/08/27	3	303.00	21	302.76	299.00	-18	6,736	-0.27%
2021/08/26	0	300.50	3	304.33	300.50	-3	6,732	-0.04%
2021/08/25	4	310.75	1	310.50	309.00	3	6,766	0.04%
2021/08/24	6	321.67	2	320.25	314.00	4	6,874	0.06%
2021/08/23	1	335.00	1	333.00	332.50	0	6,958	0.00%
2021/08/20	3	321.33	3	323.67	323.50	0	7,014	0.00%
2021/08/19	10	327.59	0	0.00	314.50	10	7,030	0.14%
2021/08/18	5	326.10	3.4	323.46	335.00	1.7	7,063	0.02%
2021/08/17	1.1	339.60	1	325.85	327.50	0.1	7,098	0.00%
2021/08/16	1	351.00	2	343.06	352.00	-1	7,156	-0.01%
2021/08/13	1	371.41	2	364.75	350.00	-1	7,179	-0.01%
2021/08/12	5	369.40	2	372.42	369.50	3	7,299	0.04%
2021/08/11	1	366.94	1	353.00	365.00	0	7,450	0.00%
2021/08/10	2	376.00	3	379.00	379.50	-1	7,468	-0.01%
2021/08/09	1	372.17	1.2	367.81	363.50	-0.2	7,435	0.00%
2021/08/06	0	0.00	1	386.00	393.00	-1	7,460	-0.01%
2021/08/05	3.2	388.52	2	388.00	389.00	1.2	7,524	0.02%
2021/08/04	10.2	389.60	6	391.33	393.50	4.2	7,638	0.05%
2021/08/03	11	391.04	2	389.35	391.50	9	7,642	0.12%
2021/08/02	10.1	405.29	8.3	406.20	398.50	1.8	7,647	0.02%
2021/07/30	9.2	383.87	19	389.66	384.00	-9.8	7,545	-0.13%
2021/07/29	4	352.00	5.2	354.20	367.50	-1.2	7,392	-0.02%
2021/07/28	7.3	351.30	3	350.67	344.00	4.3	7,293	0.06%
2021/07/27	5.5	369.83	506	371.55	382.00	-500.6	7,221	-6.93%	大賣/鉅額交易
2021/07/26	502	366.42	3	359.33	366.50	499	7,111	7.02%	大買/鉅額交易
2021/07/23	17	335.79	17	336.21	333.50	0	7,111	0.00%
2021/07/22	2	330.03	12.4	331.61	335.00	-10.3	7,145	-0.14%
2021/07/21	1.1	313.00	0.1	313.00	314.00	1	7,007	0.01%
2021/07/20	4.2	305.06	2	304.25	303.00	2.2	7,035	0.03%
2021/07/19	2	315.04	6	314.75	318.00	-4	7,030	-0.06%
2021/07/16	0	0.00	6	317.17	311.50	-6	7,035	-0.09%
2021/07/15	0.1	297.00	0	0.00	307.50	0.1	7,023	0.00%
2021/07/14	0	0.00	2	304.75	300.00	-2	7,092	-0.03%
2021/07/13	7	303.71	0	0.00	298.50	7	7,101	0.10%
2021/07/12	2	312.25	0	312.50	311.00	2	7,101	0.03%
2021/07/09	1	313.00	2	314.75	314.50	-1	7,116	-0.01%
2021/07/08	1	312.50	7	314.50	314.00	-6	7,129	-0.08%
2021/07/07	3	316.00	4	319.63	314.00	-1	7,114	-0.01%
2021/07/06	5	315.90	4	314.00	318.50	1	7,118	0.01%
2021/07/05	4	319.00	5	320.50	319.50	-1	7,090	-0.01%
2021/07/02	1.3	302.44	2.1	303.19	310.50	-0.8	7,089	-0.01%
2021/07/01	9	302.44	26	304.96	302.50	-17	7,069	-0.24%
2021/06/30	13	309.38	23.2	301.64	313.00	-10.2	7,006	-0.15%
2021/06/29	5	290.20	3	293.50	288.00	2	6,862	0.03%
2021/06/28	25	282.50	28	288.50	291.00	-3	6,829	-0.04%
2021/06/25	27	283.59	26	288.42	285.00	1	6,803	0.01%
2021/06/24	26.1	282.34	0	0.00	283.50	26.1	6,817	0.38%
2021/06/23	0	0.00	2	283.50	284.50	-2	6,836	-0.03%
2021/06/22	2.1	275.36	1	275.50	272.50	1.1	6,836	0.02%
2021/06/21	2	276.00	13	275.38	276.50	-11	6,795	-0.16%
2021/06/18	12.1	288.69	2	293.00	285.00	10.1	6,789	0.15%
2021/06/17	1	283.50	88	289.53	291.50	-87	6,809	-1.28%
2021/06/16	81	288.52	83	290.00	288.50	-2	6,891	-0.03%
2021/06/15	2	293.00	5	295.90	298.00	-3	6,932	-0.04%
2021/06/11	3.1	289.95	0	0.00	291.50	3.1	6,944	0.04%
2021/06/10	59	298.38	8.1	295.58	292.00	50.9	7,063	0.72%
2021/06/08	0.1	285.00	3	291.33	284.00	-2.9	6,906	-0.04%
2021/06/07	19.2	275.34	4	278.88	281.50	15.2	6,779	0.22%
2021/06/04	0	279.50	2	282.50	282.50	-2	6,695	-0.03%
2021/06/03	13	275.62	61	276.39	277.00	-48	6,647	-0.72%
2021/06/02	10.2	282.58	0	0.00	274.00	10.2	6,584	0.16%
2021/06/01	18	291.11	4	295.00	287.00	14	6,507	0.22%
2021/05/31	22	274.44	6.1	284.42	288.50	16	6,388	0.25%
2021/05/28	14	265.82	3	265.51	266.00	11	6,354	0.17%
2021/05/27	14	256.68	3	261.17	256.50	11	6,303	0.17%
2021/05/26	4.2	257.22	1	268.50	260.00	3.2	6,397	0.05%
2021/05/25	5	270.90	10	273.55	270.00	-5	6,366	-0.08%
2021/05/24	6	261.58	9	259.28	261.00	-3	6,170	-0.05%
2021/05/21	2	238.74	32	239.00	240.00	-30	6,019	-0.50%
2021/05/20	36	235.89	3	239.33	234.50	33	5,941	0.56%
2021/05/19	113	247.01	117	245.97	260.00	-4	5,755	-0.07%	大買/大賣/
2021/05/18	111	237.79	128	235.78	238.00	-17	5,525	-0.31%	大買/大賣/
2021/05/17	98	235.59	75	235.83	225.00	23	5,407	0.43%
2021/05/14	31	240.87	92	244.99	234.00	-61	5,313	-1.15%
2021/05/13	242	224.09	241	224.01	229.00	1	5,167	0.02%	大買/大賣/
2021/05/12	73	217.40	7	218.00	221.00	66	5,022	1.31%
2021/05/11	8	236.00	1	237.50	236.00	7	4,829	0.14%
2021/05/10	12	269.08	2	262.09	262.00	10	4,745	0.21%
2021/05/07	5	270.00	1	274.50	279.50	4	4,646	0.09%
2021/05/06	5.1	263.47	6	255.67	257.50	-1	4,543	-0.02%
2021/05/05	5	289.60	4	290.63	275.00	1	4,395	0.02%
2021/05/04	11	300.64	2	288.50	303.50	9	4,306	0.21%
2021/05/03	0	0.00	2	303.00	311.50	-2	4,231	-0.05%
2021/04/29	8	324.13	0	0.00	314.50	8	4,165	0.19%
2021/04/28	12	328.42	2	337.50	326.50	10	4,074	0.25%
2021/04/27	5	309.20	2	314.50	309.50	3	3,885	0.08%
2021/04/26	6	304.42	0	0.00	317.50	6	3,835	0.16%
2021/04/23	0	0.00	5	287.80	300.00	-5	3,752	-0.13%
2021/04/22	6	290.75	1	292.00	273.00	5	3,717	0.13%
2021/04/21	8	274.00	3	274.83	276.50	5	3,642	0.14%
2021/04/20	4	268.00	3	263.17	261.00	1	3,656	0.03%
2021/04/19	3	253.83	1	256.00	247.00	2	3,569	0.06%
2021/04/16	0	0.00	1	245.50	245.50	-1	3,584	-0.03%
2021/04/15	1	235.00	0	0.00	237.00	1	3,576	0.03%
2021/04/14	2	225.00	1	227.00	227.00	1	3,562	0.03%
2021/04/12	7	236.43	2	245.75	235.50	5	3,591	0.14%
2021/04/09	2	256.25	0	0.00	253.50	2	3,558	0.06%
2021/04/08	1	258.50	6	266.42	256.50	-5	3,553	-0.14%
2021/04/07	0.1	253.00	1	250.00	253.00	-0.9	3,483	-0.03%
2021/04/06	2	242.25	2	241.00	243.00	0	3,490	0.00%
2021/04/01	1	234.50	0	0.00	233.50	1	3,549	0.03%
2021/03/31	2	244.75	3	243.67	239.00	-1	3,541	-0.03%
2021/03/29	0	0.00	1	238.50	242.00	-1	3,543	-0.03%
2021/03/26	4	237.63	2	238.00	236.00	2	3,604	0.06%
2021/03/25	1	236.00	1	234.00	235.50	0	3,622	0.00%
2021/03/23	1	229.50	0	232.00	230.50	1	3,649	0.03%
2021/03/22	46	245.21	42	240.37	239.00	4	3,672	0.11%
2021/03/19	36	231.53	73	237.00	243.50	-37	3,623	-1.02%
2021/03/18	55	231.75	51	234.76	235.00	4	3,529	0.11%
2021/03/17	51	233.76	21	222.76	223.00	30	3,487	0.86%
2021/03/16	128	215.55	137	223.75	227.00	-9	3,396	-0.26%	大買/大賣/
2021/03/15	6	217.33	5	211.20	211.00	1	3,219	0.03%
2021/03/12	5	204.00	0	0.00	203.00	5	3,156	0.16%
2021/03/11	33	197.47	33	196.26	195.00	0	3,128	0.00%
2021/03/09	1	192.50	1	188.50	190.00	0	3,097	0.00%
2021/03/08	0	0.00	3	197.50	196.50	-3	3,071	-0.10%
2021/03/05	1	198.00	0	0.00	200.00	1	3,046	0.03%
2021/03/04	2	202.75	40	200.41	201.50	-38	2,995	-1.27%
2021/03/03	110	201.32	145	201.29	208.00	-35	2,919	-1.20%	大買/大賣/
2021/03/02	0	0.00	1	212.50	212.50	-1	2,772	-0.04%
2021/02/26	87	191.25	66	192.50	193.50	21	2,719	0.77%
2021/02/25	150	182.94	97	187.52	192.50	53	2,535	2.09%	大買/
2021/02/24	2	175.25	3	177.50	175.00	-1	2,448	-0.04%
2021/02/19	1	172.50	3	174.67	175.00	-2	2,392	-0.08%
2021/02/05	3	168.67	0	0.00	168.00	3	2,337	0.13%
2021/01/26	0	0.00	1	168.50	167.50	-1	2,279	-0.04%
2021/01/25	1	171.50	1	171.50	171.50	0	2,264	0.00%
2021/01/22	4	176.50	2	174.50	178.00	2	2,231	0.09%
2021/01/20	0	0.00	1	173.50	170.00	-1	2,158	-0.05%
2021/01/14	2	172.25	3	174.00	172.00	-1	2,011	-0.05%
2021/01/13	0	0.00	2	168.25	170.50	-2	1,965	-0.10%
2021/01/11	1	169.00	5	170.00	166.50	-4	1,834	-0.22%
2021/01/08	0	0.00	6	164.50	165.00	-6	1,761	-0.34%
2021/01/07	1	165.00	0	0.00	165.00	1	1,717	0.06%
2021/01/06	0	0.00	1	163.50	163.50	-1	1,680	-0.06%
2021/01/05	0	0.00	2	164.00	167.00	-2	1,638	-0.12%
2021/01/04	1	161.00	0	0.00	163.00	1	1,561	0.06%
2020/12/31	0	0.00	4	163.00	162.50	-4	1,530	-0.26%
2020/12/30	0	0.00	1	161.50	161.50	-1	1,494	-0.07%
2020/12/29	1	164.00	2	162.00	161.00	-1	1,469	-0.07%
2020/12/28	1	159.50	2	164.50	164.00	-1	1,398	-0.07%
2020/12/25	0	0.00	4	159.13	159.00	-4	1,290	-0.31%
2020/12/24	8	162.13	5	160.80	160.00	3	1,257	0.24%
2020/12/23	2	158.75	1	159.50	158.50	1	1,215	0.08%
2020/12/22	7	160.43	7	159.43	154.50	0	1,175	0.00%
2020/12/21	30	156.50	41	155.16	156.00	-11	1,081	-1.02%
2020/12/18	3	153.67	1	152.00	153.50	2	1,012	0.20%
2020/12/17	0	0.00	4	149.75	150.00	-4	948	-0.42%
2020/12/16	12	148.67	0	0.00	147.50	12	910	1.32%
2020/12/15	0	0.00	3	143.83	143.00	-3	814	-0.37%
2020/12/10	1	139.00	0	0.00	139.00	1	683	0.15%
2020/12/09	2	139.75	0	0.00	141.00	2	682	0.29%
2020/12/08	3	141.83	1	143.00	140.00	2	672	0.30%
2020/12/07	1	138.50	1	141.00	141.00	0	660	0.00%
2020/12/01	0	0.00	1	140.00	140.50	-1	646	-0.15%
2020/11/18	1	137.50	0	0.00	137.50	1	824	0.12%
2020/11/17	1	136.50	0	0.00	136.00	1	827	0.12%
2020/11/16	1	137.50	0	0.00	137.00	1	853	0.12%
2020/11/09	0	0.00	1	132.00	132.50	-1	863	-0.12%
2020/11/05	0	0.00	1	129.00	128.50	-1	891	-0.11%
2020/11/02	1	122.50	0	0.00	122.50	1	1,012	0.10%
2020/10/08	1	133.00	0	0.00	130.00	1	1,354	0.07%
2020/10/07	0	0.00	30	131.83	132.00	-30	1,358	-2.21%
2020/10/06	0	0.00	15	133.50	133.00	-15	1,369	-1.10%
2020/09/25	2	126.00	0	0.00	126.50	2	1,651	0.12%
2020/09/24	45	131.00	0	0.00	129.50	45	1,656	2.72%
2020/09/14	1	141.00	1	142.00	142.00	0	1,799	0.00%
2020/09/11	0	0.00	1	140.50	141.00	-1	1,819	-0.05%
2020/09/08	0	0.00	40	145.25	143.00	-40	1,955	-2.05%
2020/09/03	1	143.50	1	145.50	142.50	0	2,281	0.00%
2020/09/01	0	0.00	1	144.00	145.00	-1	2,386	-0.04%
2020/08/28	1	146.00	3	145.00	146.50	-2	2,489	-0.08%
2020/08/27	0	0.00	16	145.50	142.50	-16	2,510	-0.64%
2020/08/26	1	144.00	24	144.00	144.00	-23	2,542	-0.90%
2020/08/25	2	136.50	3	138.33	141.00	-1	2,556	-0.04%
2020/08/20	2	132.00	0	0.00	130.00	2	2,841	0.07%
2020/08/19	41	139.46	0	0.00	137.50	41	2,890	1.42%
2020/08/17	20	143.50	0	0.00	143.50	20	2,956	0.68%
2020/08/11	20	141.50	2	142.50	141.50	18	3,208	0.56%
2020/08/10	3	147.83	2	144.75	145.00	1	3,189	0.03%
2020/08/07	5	151.90	0	0.00	150.50	5	3,168	0.16%
2020/08/06	0	0.00	1	150.00	149.00	-1	3,121	-0.03%
2020/08/04	1	142.00	0	0.00	143.50	1	3,131	0.03%
2020/08/03	1	143.00	1.1	144.55	144.00	-0.1	3,174	0.00%
2020/07/30	0	0.00	1	143.00	143.00	-1	3,146	-0.03%
2020/07/29	5	146.20	3	146.50	147.00	2	3,152	0.06%
2020/07/28	0	0.00	1	148.00	145.50	-1	3,158	-0.03%
2020/07/27	3	153.17	0	0.00	151.50	3	3,174	0.09%
2020/07/24	2	159.00	1	155.50	155.50	1	3,196	0.03%
2020/07/21	2	157.50	1	156.50	156.50	1	3,173	0.03%
2020/07/17	3	158.17	4	157.63	157.00	-1	3,173	-0.03%
2020/07/16	0	0.00	3	157.17	156.00	-3	3,175	-0.09%
2020/07/15	0	0.00	4	158.00	155.50	-4	3,179	-0.13%
2020/07/13	1	155.50	0	0.00	155.50	1	3,203	0.03%
2020/07/09	2	161.00	2	159.50	159.50	0	3,225	0.00%
2020/07/08	3	157.00	3	157.50	156.50	0	3,160	0.00%
2020/07/07	3	159.00	1	160.50	157.50	2	3,150	0.06%
2020/07/06	4	160.13	5	159.20	162.50	-1	3,119	-0.03%
2020/07/03	1	156.50	0	0.00	156.00	1	3,075	0.03%
2020/07/02	0	0.00	1	157.50	157.00	-1	3,129	-0.03%
2020/06/22	0	0.00	1	155.00	156.00	-1	3,256	-0.03%
2020/06/19	1	155.00	1	156.00	153.00	0	3,275	0.00%
2020/06/17	0	0.00	7	157.14	157.00	-7	3,260	-0.21%
2020/06/16	2	153.25	1	154.00	156.00	1	3,262	0.03%
2020/06/15	10	155.10	1	157.00	151.00	9	3,277	0.27%
2020/06/12	4	153.88	4	154.25	156.50	0	3,297	0.00%
2020/06/11	4	158.88	4	159.25	155.50	0	3,298	0.00%
2020/06/10	1	158.00	4	157.00	159.00	-3	3,196	-0.09%
2020/06/09	1	151.00	2	151.25	151.50	-1	3,126	-0.03%
2020/06/08	3	155.17	4	157.88	154.00	-1	3,145	-0.03%
2020/06/05	1	152.00	4	151.75	155.50	-3	3,046	-0.10%
2020/06/04	0	0.00	11	150.45	150.50	-11	3,019	-0.36%
2020/06/03	13	153.81	0	0.00	153.50	13	2,996	0.43%
2020/06/02	3	153.00	2	153.50	152.00	1	2,976	0.03%
2020/06/01	1	152.50	200	152.70	153.00	-199	3,016	-6.60%	大賣/鉅額交易
2020/05/29	4	152.00	4	152.75	152.00	0	3,039	0.00%
2020/05/28	210	159.79	10	157.25	155.50	200	3,012	6.64%	大買/鉅額交易
2020/05/27	1	152.00	2	150.25	150.00	-1	2,838	-0.04%
2020/05/26	3	152.50	4	149.38	148.00	-1	2,805	-0.04%
2020/05/25	2	146.50	6	143.58	147.50	-4	2,732	-0.15%
2020/05/22	4	144.63	5	146.20	143.00	-1	2,720	-0.04%
2020/05/21	2	149.00	0	0.00	149.50	2	2,692	0.07%
2020/05/20	0	0.00	1	151.00	147.00	-1	2,648	-0.04%
2020/05/19	2	149.50	1	143.50	152.00	1	2,576	0.04%
2020/05/18	2	139.75	0	0.00	138.50	2	2,507	0.08%
2020/05/15	2	142.50	1	142.50	142.00	1	2,504	0.04%
2020/05/14	1	147.00	1	146.50	143.00	0	2,510	0.00%
2020/05/13	3	147.00	0	0.00	148.50	3	2,525	0.12%
2020/05/12	2	147.75	1	148.00	147.50	1	2,569	0.04%
2020/05/11	1	150.50	3	151.17	149.50	-2	2,596	-0.08%
2020/05/08	4	147.13	2	149.75	148.50	2	2,577	0.08%
2020/05/07	1	139.00	2	139.00	144.50	-1	2,526	-0.04%
2020/05/06	2	142.50	0	0.00	142.00	2	2,509	0.08%
2020/05/05	3	144.50	3	143.00	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	1	144.00	146.50	-1	2,455	-0.04%
2020/04/29	3	139.83	1	141.50	139.00	2	2,416	0.08%
2020/04/28	1	137.00	1	136.50	136.50	0	2,385	0.00%
2020/04/27	5	135.90	2	136.00	136.00	3	2,402	0.12%
2020/04/24	2	135.25	2	136.00	135.50	0	2,398	0.00%
2020/04/22	0	0.00	4	130.25	132.00	-4	2,371	-0.17%
2020/04/20	1	132.00	2	133.00	133.50	-1	2,351	-0.04%
2020/04/17	0	0.00	1	134.00	132.50	-1	2,378	-0.04%
2020/04/16	1	132.00	0	0.00	133.00	1	2,364	0.04%
2020/04/15	2	134.50	8	133.44	133.00	-6	2,349	-0.26%
2020/04/14	1	131.00	5	131.90	132.50	-4	2,332	-0.17%
2020/04/13	8	132.13	0	0.00	129.00	8	2,336	0.34%
2020/04/10	1	131.50	4	130.00	131.50	-3	2,333	-0.13%
2020/04/09	0	0.00	5	131.30	128.50	-5	2,322	-0.22%
2020/04/08	4	132.50	2	132.00	132.50	2	2,296	0.09%
2020/04/07	6	133.00	3	131.83	133.00	3	2,274	0.13%
2020/04/06	6	123.33	7	124.64	127.00	-1	2,220	-0.05%
2020/04/01	1	118.00	3	119.50	120.50	-2	2,192	-0.09%
2020/03/31	3	118.00	4	118.75	118.00	-1	2,175	-0.05%
2020/03/30	1	114.50	0	0.00	118.00	1	2,159	0.05%
2020/03/27	3	118.00	2	119.50	117.50	1	2,158	0.05%
2020/03/26	3	113.33	0	0.00	114.50	3	2,113	0.14%
2020/03/25	4	115.75	1	116.00	114.50	3	2,120	0.14%
2020/03/24	1	106.00	2	108.50	110.00	-1	2,090	-0.05%
2020/03/23	2	101.00	3	100.70	102.00	-1	2,072	-0.05%
2020/03/20	2	107.00	1	109.00	107.50	1	2,062	0.05%
2020/03/19	3	102.50	0	0.00	101.00	3	2,023	0.15%
2020/03/18	6	116.75	2	121.50	112.00	4	1,984	0.20%
2020/03/17	0	0.00	7	119.14	119.00	-7	1,933	-0.36%
2020/03/16	7	127.21	13	131.65	123.00	-6	1,898	-0.32%
2020/03/13	14	126.43	3	129.33	133.00	11	1,838	0.60%
2020/03/12	7	142.29	1	150.50	139.00	6	1,783	0.34%
2020/03/11	2	156.25	0	0.00	151.00	2	1,737	0.12%
2020/03/10	0	0.00	1	152.00	156.50	-1	1,731	-0.06%
2020/03/06	4	162.63	3	163.67	162.50	1	1,661	0.06%
2020/03/05	1	161.50	1	163.00	162.00	0	1,640	0.00%
2020/03/04	0	0.00	10	154.00	155.00	-10	1,574	-0.64%
2020/03/03	2	152.50	2	155.00	155.00	0	1,526	0.00%
2020/02/27	1	145.00	1	145.00	144.00	0	1,495	0.00%
2020/02/26	0	0.00	1	148.00	149.50	-1	1,493	-0.07%
2020/02/21	2	157.25	1	155.00	156.00	1	1,473	0.07%
2020/02/19	6	162.75	5	162.50	162.00	1	1,485	0.07%
2020/02/18	2	161.50	0	0.00	160.50	2	1,480	0.14%
2020/02/17	1	164.50	0	0.00	164.00	1	1,473	0.07%
2020/02/13	1	169.50	1	169.50	164.00	0	1,480	0.00%
2020/02/12	1	162.50	0	0.00	166.50	1	1,456	0.07%
2020/02/07	0	0.00	1	156.50	157.50	-1	1,538	-0.07%
2020/02/06	2	154.00	2	154.50	154.50	0	1,538	0.00%
2020/02/03	11	146.09	0	0.00	148.50	11	1,620	0.68%
2020/01/14	2	170.00	2	167.00	170.50	0	1,852	0.00%
2020/01/13	1	162.50	1	166.50	168.50	0	1,957	0.00%
2020/01/03	1	168.00	0	0.00	167.00	1	2,067	0.05%
2019/12/27	0	0.00	0.2	170.50	170.50	-0.2	2,271	-0.01%
2019/12/26	1	168.50	1	167.50	167.00	0	2,332	0.00%
2019/12/25	0	0.00	1	168.00	168.50	-1	2,338	-0.04%
2019/12/24	1	168.00	1	166.50	166.50	0	2,346	0.00%
2019/12/20	3	173.67	3	174.67	173.00	0	2,325	0.00%
2019/12/18	2	168.50	1	167.50	167.50	1	2,298	0.04%
2019/12/16	7	171.86	7	169.50	170.00	0	2,323	0.00%
2019/12/13	1	168.50	1	170.50	170.50	0	2,384	0.00%
2019/12/12	0	0.00	1	168.50	167.50	-1	2,441	-0.04%
2019/12/09	1	171.00	0	0.00	171.00	1	2,707	0.04%
2019/12/06	5	176.00	16	175.50	176.00	-11	2,721	-0.40%
2019/12/02	1	167.50	0	0.00	166.50	1	2,910	0.03%
2019/11/29	5	170.00	7	172.50	169.00	-2	2,942	-0.07%
2019/11/28	2	175.50	2	175.75	174.00	0	2,974	0.00%
2019/11/27	2.1	176.33	3	176.83	178.00	-0.9	2,989	-0.03%
2019/11/18	0	0.00	1	168.50	170.00	-1	3,235	-0.03%
2019/11/15	1	165.50	0	0.00	166.00	1	3,416	0.03%
2019/11/13	0	0.00	1	168.00	168.00	-1	3,525	-0.03%
2019/11/11	0	0.00	4	165.50	164.50	-4	3,555	-0.11%
2019/11/08	3	169.83	3	172.00	170.00	0	3,568	0.00%
2019/11/07	2	169.75	0	0.00	172.00	2	3,572	0.06%
2019/11/06	4	179.88	3	181.00	175.50	1	3,547	0.03%
2019/11/04	1	181.00	0	0.00	181.50	1	3,568	0.03%
2019/11/01	1	182.50	1	183.50	183.50	0	3,571	0.00%
2019/10/29	2	193.50	3	193.17	188.50	-1	3,583	-0.03%
2019/10/28	141	192.82	142	193.52	194.50	-1	3,545	-0.03%	大買/大賣/
2019/10/22	1	182.00	2	180.00	183.00	-1	3,489	-0.03%
2019/10/21	4	185.50	4	190.00	177.50	0	3,476	0.00%
2019/10/17	0	0.00	1	179.00	179.00	-1	3,356	-0.03%
2019/10/16	1	177.50	1	173.50	173.50	0	3,372	0.00%
2019/10/15	1	177.00	0	0.00	176.50	1	3,435	0.03%
2019/10/08	1	179.50	0	0.00	175.00	1	3,501	0.03%
2019/10/07	2	180.00	0	0.00	179.50	2	3,551	0.06%
2019/10/04	62	183.41	62	184.00	183.00	0	3,546	0.00%
2019/10/02	5	176.50	5	171.50	170.50	0	3,438	0.00%
2019/10/01	5	170.00	6	170.33	171.00	-1	3,375	-0.03%
2019/09/20	0	0.00	1	172.50	174.00	-1	3,578	-0.03%
2019/09/19	4	170.88	3	171.00	171.00	1	3,587	0.03%
2019/09/18	0	0.00	3	169.67	169.00	-3	3,576	-0.08%
2019/09/17	4	177.00	4	180.00	174.50	0	3,519	0.00%
2019/09/12	1	176.50	164	177.02	178.00	-163	3,450	-4.72%	大賣/鉅額交易
2019/09/11	164	174.42	0	0.00	174.00	164	3,446	4.76%	大買/鉅額交易
2019/09/10	1	166.50	1	164.00	164.00	0	3,438	0.00%
2019/09/09	1	165.50	0	0.00	164.50	1	3,491	0.03%
2019/09/06	0	0.00	3	165.00	165.00	-3	3,514	-0.09%
2019/09/05	3	160.50	11	163.41	164.00	-8	3,564	-0.22%
2019/09/04	1	154.00	0	0.00	154.50	1	3,461	0.03%
2019/08/28	0	0.00	4	159.88	161.00	-4	3,608	-0.11%
2019/08/27	1	164.00	2	161.25	160.50	-1	3,630	-0.03%
2019/08/26	11	156.55	12	158.13	158.50	-1	3,671	-0.03%
2019/08/23	1	162.00	0	162.00	162.00	1	3,647	0.03%
2019/08/22	15	168.00	10	166.95	167.00	5	3,616	0.14%
2019/08/20	28	162.46	163	162.54	162.50	-135	3,532	-3.82%	大賣/鉅額交易
2019/08/19	149	157.24	3	152.33	158.00	146	3,401	4.29%	大買/鉅額交易
2019/08/16	0	0.00	1	144.50	144.00	-1	3,343	-0.03%
2019/08/15	3	141.00	11	142.41	144.50	-8	3,412	-0.23%
2019/08/14	7	142.29	2	142.75	140.50	5	3,452	0.14%
2019/08/13	1	141.50	1	141.50	141.50	0	3,561	0.00%
2019/08/12	1	141.50	4	141.00	140.50	-3	3,602	-0.08%
2019/08/07	1	137.50	3	136.83	136.50	-2	3,610	-0.06%
2019/08/06	6	129.75	0	0.00	132.00	6	3,596	0.17%
2019/08/01	1	137.50	0	0.00	138.50	1	3,594	0.03%
2019/07/31	1	136.00	0	0.00	136.50	1	3,615	0.03%
2019/07/26	2	140.75	1	140.50	142.00	1	3,683	0.03%
2019/07/25	1	140.00	0	0.00	139.00	1	3,713	0.03%
2019/07/24	3	137.33	0	0.00	136.00	3	3,693	0.08%
2019/07/23	0	0.00	3	142.33	140.00	-3	3,673	-0.08%
2019/07/22	3	142.00	12	142.42	142.00	-9	3,666	-0.25%
2019/07/19	2	143.00	0	0.00	145.00	2	3,637	0.05%
2019/07/17	3	147.17	1	144.00	144.00	2	3,637	0.05%
2019/07/16	2	144.25	4	143.75	145.50	-2	3,555	-0.06%
2019/07/15	3	139.67	1	141.00	141.00	2	3,489	0.06%
2019/07/12	2	145.75	6	145.00	145.50	-4	3,468	-0.12%
2019/07/11	4	140.38	5	141.70	144.00	-1	3,420	-0.03%
2019/07/10	4	137.75	3	137.17	138.00	1	3,334	0.03%
2019/07/09	4	136.38	3	135.83	136.50	1	3,325	0.03%
2019/07/08	3	137.50	1	136.50	135.00	2	3,331	0.06%
2019/07/05	1	135.00	1	136.00	135.00	0	3,351	0.00%
2019/07/04	2	136.50	1	136.00	136.00	1	3,367	0.03%
2019/07/03	1	138.00	0	0.00	135.00	1	3,394	0.03%
2019/07/02	12	138.58	3	140.00	139.00	9	3,368	0.27%
2019/07/01	1	138.50	9	136.44	137.50	-8	3,320	-0.24%
2019/06/27	4	132.13	0	0.00	133.50	4	3,279	0.12%
2019/06/21	1	136.00	0	0.00	132.50	1	3,280	0.03%
2019/06/20	0	0.00	1	137.50	135.50	-1	3,286	-0.03%
2019/06/19	2	134.75	1	134.00	135.50	1	3,267	0.03%
2019/06/18	2	133.50	1	142.50	132.00	1	3,219	0.03%
2019/06/17	7	137.71	8	138.56	139.50	-1	3,122	-0.03%
2019/06/14	2	134.50	1	134.00	134.50	1	3,062	0.03%
2019/06/13	14	135.18	11	133.23	132.00	3	3,052	0.10%
2019/06/11	2	132.75	0	0.00	131.00	2	3,117	0.06%
2019/06/10	5	133.50	5	135.50	138.00	0	3,118	0.00%
2019/06/05	1	132.00	7	132.00	133.50	-6	3,167	-0.19%
2019/06/04	0	0.00	10	129.00	129.00	-10	3,163	-0.32%
2019/06/03	1	126.50	1	126.00	128.00	0	3,188	0.00%
2019/05/31	6	120.00	5	125.50	126.00	1	3,148	0.03%
2019/05/30	1	117.50	2	117.25	118.00	-1	3,106	-0.03%
2019/05/28	1	117.00	0	0.00	117.00	1	3,074	0.03%
2019/05/23	5	120.00	2	120.50	120.50	3	3,004	0.10%
2019/05/22	3	122.00	6	122.83	124.00	-3	2,985	-0.10%
2019/05/21	6	115.42	9	115.83	117.50	-3	2,929	-0.10%
2019/05/20	7	113.64	3	114.83	114.50	4	2,909	0.14%
2019/05/17	9	122.22	1	124.50	120.50	8	2,905	0.28%
2019/05/16	2	139.50	1	135.00	133.50	1	2,836	0.04%
2019/05/15	1	135.50	7	135.07	138.00	-6	2,842	-0.21%
2019/05/14	6	132.58	1	133.00	132.00	5	2,833	0.18%
2019/05/13	1	133.50	3	133.83	136.00	-2	2,812	-0.07%
2019/05/10	2	135.25	1	134.50	133.00	1	2,812	0.04%
2019/05/09	0	0.00	1	134.00	134.00	-1	2,787	-0.04%
2019/05/08	0	0.00	2	140.00	140.50	-2	2,768	-0.07%
2019/05/07	6	139.17	4	138.13	138.50	2	2,730	0.07%
2019/05/06	4	131.50	2	131.25	129.50	2	2,681	0.07%
2019/05/03	1	133.50	1	136.00	135.50	0	2,654	0.00%
2019/05/02	1	130.50	1	129.00	130.50	0	2,607	0.00%
2019/04/30	0	0.00	1	128.00	127.00	-1	2,573	-0.04%
2019/04/29	0	0.00	1	130.50	128.00	-1	2,621	-0.04%
2019/04/26	1	130.00	0	0.00	132.50	1	2,669	0.04%
2019/04/24	10	139.00	4	139.50	138.50	6	2,700	0.22%
2019/04/23	0	0.00	4	134.50	134.50	-4	2,676	-0.15%
2019/04/19	0	0.00	2	136.00	137.00	-2	2,688	-0.07%
2019/04/16	1	136.50	2	136.00	136.00	-1	2,751	-0.04%
2019/04/15	4	134.50	1	137.00	135.50	3	2,771	0.11%
2019/04/12	2	135.00	0	0.00	135.50	2	2,800	0.07%
2019/04/11	2	139.25	0	0.00	138.00	2	2,806	0.07%
2019/04/10	7	143.14	1	142.00	143.00	6	2,756	0.22%
2019/04/09	1	147.00	3	146.33	146.50	-2	2,724	-0.07%
2019/04/08	1	143.00	0	0.00	142.00	1	2,680	0.04%
2019/04/03	1	145.50	0	0.00	145.50	1	2,675	0.04%
2019/04/01	0	0.00	3	144.83	144.50	-3	2,635	-0.11%
2019/03/29	3	142.17	1	143.00	141.50	2	2,624	0.08%
2019/03/27	2	139.00	0	0.00	137.50	2	2,646	0.08%
2019/03/26	2	142.50	0	0.00	141.50	2	2,631	0.08%
2019/03/21	1	140.00	2	140.00	142.50	-1	2,616	-0.04%
2019/03/20	2	136.50	0	0.00	137.50	2	2,660	0.08%
2019/03/18	1	138.00	1	139.50	140.00	0	2,711	0.00%
2019/03/14	0	0.00	3	133.33	135.50	-3	2,674	-0.11%
2019/03/13	0	0.00	4	127.38	128.50	-4	2,597	-0.15%
2019/03/12	4	127.50	1	124.00	124.00	3	2,568	0.12%
2019/03/11	1	123.00	2	125.25	125.50	-1	2,543	-0.04%
2019/03/08	3	120.00	3	120.00	120.50	0	2,532	0.00%
2019/03/07	5	122.00	5	121.00	120.50	0	2,577	0.00%
2019/03/05	3	114.83	0	0.00	115.00	3	2,530	0.12%
2019/02/20	0	0.00	1	122.00	124.50	-1	2,513	-0.04%
2019/02/19	1	121.00	0	0.00	121.00	1	2,534	0.04%
2019/02/18	1	119.00	6	122.75	125.00	-5	2,474	-0.20%
2019/02/15	1	114.00	0	0.00	114.00	1	2,362	0.04%
2019/02/12	0	114.00	0	0.00	115.00	0	2,322	0.00%
2019/01/29	1	112.50	0	0.00	110.00	1	2,384	0.04%
2019/01/25	0	0.00	1	117.00	117.00	-1	2,404	-0.04%
2019/01/24	1	113.00	0	0.00	113.50	1	2,390	0.04%
2019/01/18	0	0.00	3	109.33	111.50	-3	2,331	-0.13%
2019/01/17	2	105.75	0	0.00	105.00	2	2,269	0.09%
2019/01/16	0	0.00	2	109.50	109.50	-2	2,254	-0.09%
2019/01/15	2	108.50	2	110.50	108.00	0	2,217	0.00%
2019/01/14	0	0.00	5	103.50	103.00	-5	2,199	-0.23%
2019/01/11	2	106.00	0	0.00	107.00	2	2,264	0.09%
2019/01/09	1	103.00	2	102.00	102.50	-1	2,259	-0.04%
2019/01/08	1	99.90	0	0.00	99.10	1	2,210	0.05%
2019/01/07	0	0.00	6	98.85	99.60	-6	2,199	-0.27%
2019/01/04	6	96.87	0	0.00	95.60	6	2,174	0.28%
2019/01/03	1	102.50	2	103.00	103.00	-1	2,158	-0.05%
2019/01/02	5	98.50	0	0.00	98.50	5	2,127	0.23%
2018/12/27	1	99.90	0	0.00	99.40	1	2,154	0.05%
2018/12/26	1	97.80	0	0.00	97.80	1	2,150	0.05%
2018/12/22	1	102.00	0	0.00	102.00	1	2,160	0.05%
2018/12/21	1	105.00	1	106.50	106.00	0	2,157	0.00%
2018/12/20	1	109.50	1	108.00	110.00	0	2,126	0.00%
2018/12/19	0	0.00	1	111.50	109.50	-1	2,110	-0.05%
2018/12/18	3	110.33	1	110.50	109.00	2	2,094	0.10%
2018/12/17	1	114.00	0	0.00	115.00	1	2,060	0.05%
2018/12/13	0	0.00	1	118.00	117.50	-1	2,019	-0.05%
2018/12/11	2	109.00	5.1	109.85	115.00	-3.1	1,906	-0.16%
2018/12/10	2	103.00	1	104.00	105.00	1	1,857	0.05%
2018/12/07	1	114.00	0	0.00	110.50	1	1,836	0.05%
2018/12/05	0	0.00	2	107.75	111.00	-2	1,773	-0.11%
2018/12/04	0	0.00	2	110.75	109.00	-2	1,754	-0.11%
2018/12/03	1	110.50	0	0.00	110.50	1	1,771	0.06%
2018/11/30	1	106.00	6.1	105.49	111.00	-5.1	1,707	-0.30%
2018/11/29	1	101.00	0	0.00	101.00	1	1,598	0.06%
2018/11/28	2	101.50	3.2	100.50	101.00	-1.2	1,579	-0.07%
2018/11/27	2	98.35	0.2	98.80	99.00	1.8	1,557	0.12%
2018/11/26	0	0.00	2.3	97.73	98.00	-2.3	1,531	-0.15%
2018/11/23	1	91.00	1	91.10	93.10	0	1,506	0.00%
2018/11/22	1.3	92.84	0	0.00	92.20	1.3	1,490	0.08%
2018/11/21	0.3	94.80	0	0.00	95.00	0.3	1,490	0.02%
2018/11/20	1	97.20	0	0.00	96.20	1	1,505	0.07%
2018/11/19	1	97.80	0	0.00	98.50	1	1,502	0.07%
2018/11/16	0.3	97.80	5	96.34	98.00	-4.8	1,489	-0.32%
2018/11/15	0	0.00	2	93.30	93.60	-2	1,421	-0.14%
2018/11/14	1	92.80	1	93.90	92.30	0	1,415	0.00%
2018/11/13	1	90.20	0	0.00	91.00	1	1,417	0.07%
2018/11/09	2	89.95	0	0.00	92.20	2	1,401	0.14%
2018/11/08	1	92.00	5	92.78	92.80	-4	1,383	-0.29%
2018/11/07	0	0.00	1	86.60	87.00	-1	1,304	-0.08%
2018/11/06	1	84.00	0	0.00	84.30	1	1,322	0.08%
2018/11/05	0	0.00	1	86.50	87.30	-1	1,328	-0.08%
2018/11/02	0	0.00	1	87.30	86.80	-1	1,332	-0.08%
2018/11/01	0	0.00	1	83.10	83.20	-1	1,349	-0.07%
2018/10/31	1	80.00	4	79.58	80.00	-3	1,336	-0.22%
2018/10/30	0	0.00	1	75.50	76.20	-1	1,320	-0.08%
2018/10/29	3	75.10	1	73.70	73.80	2	1,343	0.15%
2018/10/26	0	0.00	1	76.10	77.20	-1	1,356	-0.07%
2018/10/25	2	76.75	2	78.00	76.70	0	1,375	0.00%
2018/10/22	3	82.60	0	0.00	82.80	3	1,410	0.21%
2018/10/19	2	83.50	0	0.00	82.00	2	1,404	0.14%
2018/10/18	1	79.80	1	79.80	79.20	0	1,331	0.00%
2018/10/15	0	0.00	1	74.30	74.50	-1	1,351	-0.07%
2018/10/11	1	72.00	0	0.00	70.80	1	1,385	0.07%
2018/10/05	0	0.00	1	78.70	78.60	-1	1,476	-0.07%
2018/10/03	2	81.55	1	79.60	80.00	1	1,506	0.07%
2018/10/02	2	84.25	0	0.00	83.20	2	1,530	0.13%
2018/09/28	2	83.20	0	0.00	83.80	2	1,678	0.12%
2018/09/26	0	0.00	2	84.80	84.90	-2	1,861	-0.11%
2018/09/21	2	82.10	3	82.20	83.40	-1	1,940	-0.05%
2018/09/13	0	0.00	2	82.70	83.40	-2	2,664	-0.08%
2018/09/11	2	83.55	0	0.00	83.10	2	2,933	0.07%
2018/09/07	2	84.70	0	0.00	85.00	2	3,062	0.07%
2018/09/04	0	0.00	1	93.80	93.50	-1	3,444	-0.03%
2018/08/24	0	0.00	2	94.90	95.20	-2	3,926	-0.05%
2018/08/23	0	0.00	5	93.00	93.60	-5	3,928	-0.13%
2018/08/20	0	0.00	3	98.27	94.50	-3	3,949	-0.08%
2018/08/16	1	94.60	0	0.00	94.80	1	3,950	0.03%
2018/08/15	2	94.30	2	94.50	95.30	0	3,936	0.00%
2018/08/14	2	93.25	1	92.20	95.00	1	3,924	0.03%
2018/08/13	1	91.20	0	0.00	91.70	1	3,908	0.03%
2018/08/10	2	98.40	2	99.90	97.70	0	3,880	0.00%
2018/08/09	2	98.75	0	0.00	98.40	2	3,869	0.05%
2018/08/08	6	100.00	5	102.00	100.00	1	3,860	0.03%
2018/08/06	1	98.60	1	99.30	98.70	0	3,810	0.00%
2018/08/03	0	0.00	2	97.05	98.40	-2	3,805	-0.05%
2018/08/02	0	0.00	1	94.40	93.60	-1	3,776	-0.03%
2018/08/01	2	96.90	0	0.00	97.70	2	3,780	0.05%
2018/07/31	4	96.45	4	97.00	96.20	0	3,752	0.00%
2018/07/30	1	97.20	2	97.00	98.00	-1	3,719	-0.03%
2018/07/27	2	102.00	0	0.00	102.00	2	3,700	0.05%
2018/07/26	0	0.00	4	100.15	101.50	-4	3,679	-0.11%
2018/07/25	4	98.33	1	99.80	98.40	3	3,671	0.08%
2018/07/24	0	0.00	2	99.05	99.00	-2	3,667	-0.05%
2018/07/23	1	99.50	8	99.34	98.00	-7	3,668	-0.19%
2018/07/20	11	97.77	1	99.00	95.60	10	3,643	0.27%
2018/07/19	2	100.25	3	100.83	100.00	-1	3,602	-0.03%
2018/07/18	2	101.50	0	0.00	100.00	2	3,602	0.06%
2018/07/17	1	106.50	1	106.50	103.00	0	3,581	0.00%
2018/07/16	6	108.42	3	110.33	107.00	3	3,573	0.08%
2018/07/13	5	111.40	6	112.58	113.50	-1	3,628	-0.03%
2018/07/12	2	106.75	0	0.00	108.50	2	3,613	0.06%
2018/07/11	1	108.50	1	110.00	106.50	0	3,583	0.00%
2018/07/10	3	107.67	2	108.50	107.50	1	3,569	0.03%
2018/07/09	2	114.00	0	0.00	108.00	2	3,519	0.06%
2018/07/06	0	0.00	1	120.50	119.50	-1	3,419	-0.03%
2018/07/05	9	120.67	7	119.93	116.50	2	3,345	0.06%
2018/07/04	2	118.00	1	123.50	124.00	1	3,232	0.03%
2018/06/29	1	118.00	1	117.00	117.50	0	3,047	0.00%
2018/06/28	3	115.00	3	113.00	115.00	0	2,986	0.00%
2018/06/27	13	125.31	10	116.00	115.50	3	2,890	0.10%
2018/06/26	0	0.00	1	124.00	128.00	-1	2,682	-0.04%
2018/06/25	10	123.65	6	121.00	120.50	4	2,519	0.16%
2018/06/22	1	117.50	11	122.23	125.00	-10	2,414	-0.41%
2018/06/21	10	121.00	3	122.50	121.00	7	2,272	0.31%
2018/06/20	0	0.00	26	113.08	112.50	-26	2,033	-1.28%
2018/06/19	1	117.00	0	0.00	116.00	1	1,959	0.05%
2018/06/15	3	112.50	0	0.00	115.00	3	1,878	0.16%
2018/06/13	28	123.25	4	125.75	119.00	24	1,683	1.43%
2018/06/12	7	115.93	511	116.32	116.00	-504	1,582	-31.84%	大賣/鉅額交易
2018/06/11	499	114.50	9	114.17	114.50	490	1,394	35.14%	大買/鉅額交易
2018/06/08	3	103.83	16	105.75	104.50	-13	1,271	-1.02%
2018/06/07	0	0.00	1	98.60	98.50	-1	1,125	-0.09%
2018/06/06	2	97.70	10	97.99	97.50	-8	1,043	-0.77%
2018/06/05	0	0.00	2	92.75	93.50	-2	901	-0.22%
2018/06/01	0	0.00	1	91.20	90.30	-1	857	-0.12%
2018/05/30	1	90.70	0	0.00	90.10	1	833	0.12%
2018/05/29	0	0.00	2	89.90	91.00	-2	824	-0.24%
2018/05/28	8	90.21	1	90.70	91.10	7	823	0.85%
2018/05/25	11	90.58	11	91.21	91.20	0	805	0.00%
2018/05/21	1	87.20	0	0.00	88.00	1	781	0.13%
2018/05/18	0	0.00	2	86.80	86.70	-2	783	-0.26%
2018/05/15	2	89.15	0	0.00	88.50	2	781	0.26%
2018/05/14	0	0.00	2	89.35	90.80	-2	791	-0.25%
2018/05/11	6	89.43	0	0.00	89.00	6	788	0.76%
2018/05/09	2	90.40	3	90.60	89.70	-1	787	-0.13%
2018/05/02	0	0.00	1	86.50	86.60	-1	801	-0.12%
2018/04/30	2	83.35	2	84.70	85.20	0	803	0.00%
2018/04/27	3	85.70	2	85.10	84.60	1	809	0.12%
2018/04/26	1	87.20	0	0.00	86.40	1	811	0.12%
2018/04/24	1	90.00	0	0.00	89.10	1	823	0.12%
2018/04/23	0	0.00	1	91.10	90.80	-1	855	-0.12%
2018/04/20	0	0.00	1	92.90	93.40	-1	931	-0.11%
2018/04/19	3	95.77	1	95.20	94.10	2	938	0.21%
2018/04/18	15	91.13	10	92.20	92.70	5	819	0.61%
2018/04/16	5	90.20	2	90.10	90.40	3	772	0.39%
2018/03/31	0	0.00	2	87.60	87.40	-2	784	-0.25%
2018/03/29	1	87.00	0	0.00	86.60	1	787	0.13%
2018/03/28	1	88.30	2	88.20	87.90	-1	784	-0.13%
2018/03/26	5	86.90	0	0.00	86.90	5	804	0.62%
2018/03/19	1	88.60	0	0.00	88.60	1	808	0.12%
2018/02/21	0	0.00	2	82.80	82.90	-2	693	-0.29%
2018/02/12	0	0.00	1	81.60	82.00	-1	688	-0.15%
2018/02/08	0	0.00	1	83.40	82.50	-1	699	-0.14%
2018/02/07	0	0.00	1	83.30	82.80	-1	721	-0.14%
2018/02/06	2	81.95	10	80.00	80.90	-8	727	-1.10%
2018/02/05	1	85.60	1	86.30	86.40	0	711	0.00%
2018/01/26	11	88.53	0	0.00	88.60	11	703	1.56%
2018/01/25	1	87.80	0	0.00	87.50	1	711	0.14%
2018/01/24	0	0.00	2	89.90	89.10	-2	729	-0.27%
2018/01/23	0	0.00	1	92.30	89.80	-1	732	-0.14%
2018/01/22	1	91.40	0	0.00	91.20	1	721	0.14%
2018/01/19	0	0.00	2	89.95	90.00	-2	707	-0.28%
2018/01/18	0	0.00	1	91.10	90.40	-1	698	-0.14%
2018/01/17	0	0.00	1	90.90	90.60	-1	693	-0.14%
2018/01/16	2	91.10	1	91.00	91.10	1	661	0.15%
2018/01/10	1	83.50	0	0.00	83.50	1	587	0.17%
2018/01/09	2	86.00	0	0.00	84.50	2	594	0.34%
2018/01/08	0	0.00	7	86.49	86.00	-7	605	-1.16%
2018/01/04	1	83.80	0.2	86.50	87.00	0.9	579	0.15%