東洋 (4105)-新光-台中券商分點個股進出

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

東洋

(4105)

可現股當沖

股價
76.6
漲跌
▲0.1
漲幅
+0.13%
成交量
303張
產業
上櫃生技醫療類股
341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

東洋 (4105)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	76.50	8	76.55	76.60	-7	797	-0.88%
2024/04/25	2	76.60	1	76.60	76.50	1	799	0.13%
2024/04/24	48	76.60	0	0.00	76.50	48	812	5.91%
2024/04/23	2	76.10	2.4	76.47	76.50	-0.4	817	-0.05%
2024/04/22	1	75.90	13.2	76.11	75.90	-12.2	820	-1.49%
2024/04/19	9	76.62	3	75.70	76.00	6	818	0.73%
2024/04/18	3	77.20	1	77.30	77.40	2	799	0.25%
2024/04/17	0	0.00	5	77.24	77.10	-5	796	-0.63%
2024/04/16	13	77.23	19	77.57	76.90	-6	795	-0.75%
2024/04/15	2	78.00	0	0.00	78.00	2	789	0.25%
2024/04/11	4	78.18	0	0.00	78.20	4	782	0.51%
2024/04/10	0	0.00	1	78.60	78.40	-1	781	-0.13%
2024/04/09	6	78.32	1	78.60	78.30	5	779	0.64%
2024/04/08	0	0.00	7	78.60	78.80	-7	770	-0.91%
2024/04/03	6	78.00	2	78.40	78.40	4	771	0.52%
2024/04/02	0	78.60	0	0.00	78.40	0	772	0.00%
2024/04/01	7.1	78.39	3	78.60	78.40	4.1	772	0.53%
2024/03/29	3.2	78.08	2	78.25	78.20	1.2	768	0.16%
2024/03/28	9	78.20	8	78.28	78.30	1	766	0.13%
2024/03/27	3	81.17	4	81.30	81.50	-1	705	-0.15%
2024/03/26	19	81.47	4	81.31	81.20	15	685	2.19%
2024/03/25	1	81.80	3	82.13	81.80	-2	675	-0.30%
2024/03/22	1	81.90	15	82.06	81.80	-14	667	-2.10%
2024/03/21	15	81.76	0.3	81.66	81.80	14.8	659	2.24%
2024/03/20	0	0.00	14	81.93	81.80	-14	647	-2.16%
2024/03/19	1	81.00	2	81.80	81.40	-1	636	-0.16%
2024/03/18	14	81.28	2	81.30	81.10	12	644	1.86%
2024/03/15	8	81.61	1	82.00	81.80	7	642	1.09%
2024/03/14	5	81.66	0	0.00	81.90	5	636	0.79%
2024/03/13	8	81.11	4	81.80	81.40	4	636	0.63%
2024/03/12	17.3	81.13	1	81.30	81.30	16.3	658	2.47%
2024/03/11	9.3	80.68	0	0.00	80.80	9.3	668	1.39%
2024/03/08	0.1	80.88	0	0.00	79.80	0.1	660	0.02%
2024/03/07	3	80.80	1.1	80.81	81.00	1.9	658	0.29%
2024/03/06	1	82.00	1	82.00	81.90	0	648	0.00%
2024/03/05	1	82.20	4	82.70	82.00	-3	663	-0.45%
2024/03/04	0.1	81.00	2	81.40	81.30	-1.9	645	-0.30%
2024/03/01	2	81.00	0	0.00	80.80	2	657	0.30%
2024/02/29	0.1	81.00	0	0.00	81.00	0.1	683	0.01%
2024/02/27	2	81.05	0	81.00	81.20	2	679	0.29%
2024/02/26	0	81.30	10	81.70	81.70	-10	677	-1.48%
2024/02/23	8	81.05	2.1	81.39	80.70	5.9	672	0.88%
2024/02/22	1.1	81.60	0	0.00	81.40	1.1	675	0.17%
2024/02/21	3.1	81.33	0	0.00	81.10	3.1	665	0.46%
2024/02/20	1	81.00	3	81.10	80.90	-2	668	-0.30%
2024/02/19	3	80.90	0	81.10	80.90	3	667	0.44%
2024/02/16	0	79.20	5	79.18	79.20	-5	658	-0.75%
2024/02/15	7	78.83	0	0.00	79.10	7	717	0.98%
2024/02/05	0	78.30	0	78.20	78.00	0	722	0.00%
2024/02/02	0	0.00	1	78.20	78.10	-1	745	-0.13%
2024/02/01	2	78.30	0.1	78.20	78.40	1.9	764	0.25%
2024/01/31	0	77.60	0	0.00	77.80	0	787	0.00%
2024/01/30	0.1	77.73	4	77.80	77.40	-3.9	862	-0.45%
2024/01/29	2.1	77.15	2	77.65	77.90	0.1	879	0.01%
2024/01/26	0	78.20	0	0.00	78.10	0	892	0.00%
2024/01/25	0.1	78.40	0	0.00	78.10	0.1	912	0.01%
2024/01/24	0.2	78.40	2	78.20	78.00	-1.8	938	-0.19%
2024/01/23	2.2	77.73	1	78.00	77.90	1.2	982	0.12%
2024/01/22	0	78.10	0.2	78.10	78.00	-0.2	1,016	-0.02%
2024/01/19	0	0.00	2	77.90	78.10	-2	1,121	-0.18%
2024/01/18	2	77.15	0	0.00	77.80	2	1,155	0.17%
2024/01/17	2	78.60	1	78.50	78.20	1	1,168	0.09%
2024/01/12	1	79.90	0	0.00	79.50	1	1,165	0.09%
2024/01/11	0	0.00	1	79.50	79.50	-1	1,173	-0.09%
2024/01/08	2	79.90	0	80.10	79.80	2	1,200	0.17%
2024/01/05	0	0.00	2	80.20	80.20	-2	1,231	-0.16%
2024/01/04	3	80.00	2	80.10	79.80	1	1,234	0.08%
2024/01/03	2	80.45	3	80.60	80.20	-1	1,243	-0.08%
2024/01/02	2	80.30	0	0.00	80.60	2	1,245	0.16%
2023/12/29	0	80.50	1	80.50	80.40	-1	1,243	-0.08%
2023/12/28	4	80.70	0.2	80.60	80.30	3.8	1,245	0.31%
2023/12/25	0.1	79.90	5	79.72	79.80	-4.9	1,245	-0.39%
2023/12/22	0	0.00	2	80.10	80.00	-2	1,242	-0.16%
2023/12/21	3	80.20	2	80.00	80.10	1	1,249	0.08%
2023/12/20	2	80.45	0	0.00	80.30	2	1,245	0.16%
2023/12/15	1	80.60	1	80.60	80.50	0	1,248	0.00%
2023/12/14	0.2	80.55	2	80.60	80.60	-1.8	1,249	-0.14%
2023/12/13	3.1	80.20	1	80.10	80.10	2.1	1,247	0.17%
2023/12/12	0	80.80	8.3	81.06	80.60	-8.3	1,235	-0.67%
2023/12/11	1	81.20	0	81.40	81.20	1	1,232	0.08%
2023/12/08	7.1	81.16	1	81.20	81.10	6	1,254	0.48%
2023/12/07	2.2	81.60	8	81.60	81.10	-5.8	1,247	-0.46%
2023/12/06	1.2	82.84	0	0.00	82.90	1.2	1,214	0.10%
2023/12/05	1	82.80	0.1	82.90	83.10	0.9	1,201	0.08%
2023/12/04	6	83.10	4.2	83.27	83.60	1.8	1,190	0.15%
2023/12/01	0.2	83.43	2	83.74	83.10	-1.9	1,188	-0.16%
2023/11/30	2.1	83.40	3.1	83.30	83.00	-1	1,181	-0.08%
2023/11/29	1	83.81	1.4	84.33	84.00	-0.4	1,160	-0.03%
2023/11/28	2	84.70	10.1	84.22	84.50	-8.1	1,152	-0.71%
2023/11/27	4.1	84.39	21.1	84.03	83.60	-17	1,134	-1.50%
2023/11/24	0.2	83.16	2	83.00	82.90	-1.8	1,102	-0.16%
2023/11/23	5.5	82.79	3	82.80	82.80	2.5	1,094	0.23%
2023/11/22	7.4	82.59	3	82.43	82.50	4.4	1,088	0.40%
2023/11/21	4.3	81.65	0.2	81.80	81.90	4.2	1,081	0.38%
2023/11/20	2.3	81.62	1.1	81.91	81.70	1.3	1,068	0.12%
2023/11/17	1.2	81.66	0	0.00	81.60	1.2	1,060	0.11%
2023/11/16	4.1	81.68	0.1	82.30	81.70	4	1,054	0.38%
2023/11/15	2	81.55	0.4	81.99	81.50	1.6	1,047	0.15%
2023/11/14	10.2	81.30	9.3	82.12	81.20	0.9	1,037	0.09%
2023/11/13	4	84.33	2	84.20	84.20	2	974	0.21%
2023/11/10	10	85.67	6	85.58	84.70	4	961	0.42%
2023/11/09	10	85.44	4.1	85.15	84.90	5.9	936	0.63%
2023/11/08	3	86.93	21	86.75	85.80	-18	921	-1.95%
2023/11/07	15.2	86.39	7.1	86.37	86.30	8.1	898	0.90%
2023/11/06	19.1	83.29	3.2	83.87	83.90	16	825	1.94%
2023/11/03	0	0.00	1	83.31	83.30	-1	806	-0.13%
2023/11/02	1	83.89	6	83.80	83.80	-5	789	-0.64%
2023/11/01	1.7	84.55	5.1	84.83	84.50	-3.4	768	-0.44%
2023/10/31	7.8	84.24	4	84.72	83.90	3.8	744	0.51%
2023/10/30	10.2	83.34	11	83.39	83.60	-0.8	711	-0.11%
2023/10/27	10.4	83.52	25.1	83.27	83.00	-14.7	681	-2.16%
2023/10/26	9	81.36	4.1	81.08	81.30	4.9	585	0.83%
2023/10/25	6	80.77	4	80.13	80.40	2	557	0.35%
2023/10/24	6	79.67	1	79.60	79.60	5	535	0.93%
2023/10/23	2	78.90	1	79.00	79.00	1	533	0.19%
2023/10/20	0	79.00	4	78.70	78.30	-4	545	-0.73%
2023/10/19	2	79.15	0	0.00	79.00	2	555	0.36%
2023/10/18	1	79.20	3	79.27	79.00	-2	553	-0.36%
2023/10/17	4	80.05	0	0.00	79.50	4	553	0.72%
2023/10/16	6	79.90	1	79.80	79.80	5	557	0.90%
2023/10/13	1.1	79.71	3.1	79.86	79.40	-2	553	-0.36%
2023/10/12	0	0.00	0	78.30	78.40	0	535	0.00%
2023/10/11	0	0.00	2	78.40	78.30	-2	534	-0.37%
2023/10/06	0	0.00	1	77.70	77.70	-1	531	-0.19%
2023/10/02	0	0.00	2	77.40	77.40	-2	547	-0.37%
2023/09/28	0	0.00	2	77.15	77.20	-2	554	-0.36%
2023/09/27	0	77.40	0	0.00	77.20	0	561	0.00%
2023/09/26	4	76.90	1	77.20	76.70	3	568	0.53%
2023/09/25	1	76.00	0	0.00	76.40	1	577	0.17%
2023/09/22	2	75.75	0	0.00	75.70	2	634	0.32%
2023/09/21	0	0.00	1	76.50	76.30	-1	653	-0.16%
2023/09/20	1	76.70	1	77.10	76.70	0	662	0.00%
2023/09/19	1	77.10	0	0.00	77.10	1	660	0.15%
2023/09/18	0	0.00	1.1	78.01	78.00	-1.1	661	-0.16%
2023/09/15	0	0.00	1	77.80	77.80	-1	658	-0.15%
2023/09/14	1	77.80	0	0.00	77.60	1	654	0.16%
2023/09/13	4.1	77.51	5	78.12	78.20	-0.9	649	-0.14%
2023/09/12	1	75.20	0	0.00	75.60	1	640	0.16%
2023/09/11	0	0.00	0.7	76.30	75.80	-0.7	645	-0.11%
2023/09/06	1.1	77.27	0	0.00	76.80	1.1	672	0.16%
2023/09/05	0	0.00	7	76.73	76.60	-7	666	-1.05%
2023/09/01	8	76.39	1	76.20	76.60	7	675	1.04%
2023/08/23	0	0.00	1	75.00	75.30	-1	695	-0.14%
2023/08/17	0	0.00	1	75.10	75.00	-1	706	-0.14%
2023/08/16	0	0.00	4	75.00	74.90	-4	710	-0.56%
2023/08/14	0.1	75.20	0	0.00	75.00	0.1	713	0.01%
2023/08/11	0	0.00	4	75.70	75.60	-4	707	-0.57%
2023/08/10	0.2	76.00	0	0.00	75.80	0.2	706	0.03%
2023/08/02	1	75.60	0.1	76.40	75.60	0.9	723	0.12%
2023/08/01	0.1	76.70	2	76.40	76.40	-1.9	715	-0.27%
2023/07/28	2.1	77.00	0	0.00	77.00	2.1	713	0.29%
2023/07/27	1	77.10	0	0.00	77.20	1	707	0.14%
2023/07/24	1.1	77.19	4	77.43	77.70	-2.9	721	-0.40%
2023/07/21	2	78.95	3	78.50	78.50	-1	722	-0.14%
2023/07/20	2	78.90	5	78.90	78.90	-3	726	-0.41%
2023/07/19	2	78.80	3	78.53	78.40	-1	719	-0.14%
2023/07/18	2	78.00	2.3	78.00	78.00	-0.3	710	-0.05%
2023/07/17	0.1	78.00	0	0.00	78.80	0.1	715	0.01%
2023/07/14	2	77.55	0	0.00	77.60	2	708	0.28%
2023/07/13	0	0.00	1	78.10	77.30	-1	714	-0.14%
2023/07/12	2.1	78.49	4	77.70	77.80	-1.9	709	-0.27%
2023/07/11	0.1	77.70	0	77.80	77.60	0	707	0.00%
2023/07/10	0.1	78.20	0	0.00	77.80	0.1	715	0.01%
2023/07/07	0	0.00	2.3	78.37	78.50	-2.3	727	-0.32%
2023/07/06	0.3	77.78	0	0.00	77.70	0.3	725	0.03%
2023/07/05	0.1	78.40	0	0.00	78.10	0.1	716	0.01%
2023/07/04	3.1	78.64	0	0.00	78.50	3.1	708	0.44%
2023/07/03	4.3	78.98	12	79.05	79.00	-7.7	701	-1.10%
2023/06/30	10.1	79.78	9	78.91	78.40	1.1	688	0.16%
2023/06/29	2.1	78.10	1	77.60	78.10	1.1	647	0.17%
2023/06/28	2	76.30	0	0.00	77.10	2	650	0.31%
2023/06/27	1	76.68	0	0.00	76.50	1	659	0.16%
2023/06/26	0.1	76.10	0	0.00	75.80	0.1	680	0.01%
2023/06/21	1.1	76.20	0	0.00	76.20	1.1	689	0.15%
2023/06/20	5.1	76.78	4	76.90	76.60	1.1	701	0.15%
2023/06/19	10	76.80	2	77.00	76.70	8	714	1.12%
2023/06/16	0	76.70	0	0.00	76.40	0	714	0.00%
2023/06/15	1.1	76.31	0	0.00	76.20	1.1	702	0.15%
2023/06/14	4	76.45	2	76.60	76.60	2	720	0.28%
2023/06/13	4.4	76.42	1	76.40	76.50	3.4	728	0.46%
2023/06/12	0.1	75.60	0	0.00	75.30	0.1	722	0.01%
2023/06/09	1	75.50	0	0.00	75.60	1	725	0.14%
2023/06/07	0	0.00	7	75.81	75.70	-7	744	-0.94%
2023/06/06	1	75.10	3	75.10	75.10	-2	740	-0.27%
2023/06/05	0	0.00	4	74.88	74.90	-4	747	-0.53%
2023/06/02	6	74.85	5	74.86	74.80	1	753	0.13%
2023/06/01	12	75.09	1	75.10	75.00	11	751	1.46%
2023/05/31	6	74.90	5	75.60	75.60	1	756	0.13%
2023/05/30	0.1	75.10	1	74.80	74.80	-0.9	754	-0.12%
2023/05/25	1	75.50	1	75.20	75.10	0	756	0.00%
2023/05/24	1.2	75.62	0	0.00	75.70	1.2	761	0.16%
2023/05/23	0.1	76.10	4	76.33	76.30	-3.9	765	-0.51%
2023/05/22	2	75.90	1.1	76.19	76.00	1	763	0.12%
2023/05/19	1	75.50	1	75.60	75.40	0	761	0.00%
2023/05/18	2	75.00	0	0.00	75.20	2	765	0.26%
2023/05/17	1	75.30	0	0.00	75.10	1	767	0.13%
2023/05/16	1	75.20	0	0.00	75.10	1	775	0.13%
2023/05/15	1	75.10	0	0.00	75.40	1	778	0.13%
2023/05/12	1	75.00	0	0.00	74.90	1	785	0.13%
2023/05/11	0	0.00	1	75.40	75.00	-1	796	-0.13%
2023/05/09	0	0.00	1	76.40	75.60	-1	812	-0.12%
2023/05/08	2	76.60	0	0.00	76.80	2	811	0.25%
2023/05/05	2	77.20	0	0.00	77.10	2	818	0.24%
2023/05/04	4	77.30	1	77.00	77.30	3	835	0.36%
2023/05/03	0.1	76.60	1	76.30	76.30	-0.9	838	-0.11%
2023/05/02	0	0.00	5	76.76	76.80	-5	855	-0.58%
2023/04/28	2	76.45	2	76.90	76.90	0	888	0.00%
2023/04/27	3	75.90	0	0.00	75.80	3	885	0.34%
2023/04/26	2	74.75	1	75.10	75.90	1	875	0.11%
2023/04/25	3	76.10	3	75.60	75.50	0	865	0.00%
2023/04/21	2	75.80	0	0.00	75.30	2	870	0.23%
2023/04/20	0.1	76.50	0	0.00	76.30	0.1	875	0.01%
2023/04/19	1.1	77.20	0	0.00	77.10	1.1	906	0.12%
2023/04/18	0.1	77.60	0	0.00	77.20	0.1	920	0.01%
2023/04/14	0	0.00	1	78.50	78.20	-1	935	-0.11%
2023/04/13	3	78.70	7	78.39	78.70	-4	940	-0.43%
2023/04/11	1	76.60	0	77.05	76.60	1	957	0.10%
2023/04/10	0.1	77.00	0.1	76.90	76.80	0	990	0.00%
2023/04/07	0	0.00	1	77.10	77.10	-1	1,032	-0.10%
2023/04/06	0	0.00	9	76.44	76.80	-9	1,147	-0.78%
2023/03/31	0	0.00	3	76.30	76.20	-3	1,160	-0.26%
2023/03/30	0	0.00	0	76.95	76.80	0	1,178	0.00%
2023/03/29	0	79.92	1	79.90	79.70	-1	1,180	-0.08%
2023/03/28	1	79.40	0	0.00	79.40	1	1,199	0.08%
2023/03/27	4.1	79.95	3	79.67	79.90	1.1	1,237	0.09%
2023/03/23	0	78.75	42	78.74	78.90	-42	1,271	-3.30%
2023/03/22	42	78.87	1	78.90	78.80	41	1,319	3.11%
2023/03/21	8	77.74	0	0.00	77.80	8	1,387	0.58%
2023/03/20	0	77.39	0	0.00	77.40	0	1,442	0.00%
2023/03/17	0	76.62	1	76.30	77.00	-1	1,555	-0.06%
2023/03/16	6	76.78	7	76.26	76.20	-1	1,629	-0.06%
2023/03/15	0	0.00	2	76.90	77.20	-2	1,767	-0.11%
2023/03/13	1.1	76.80	2	76.80	77.10	-1	1,792	-0.05%
2023/03/10	0	78.00	8	77.65	77.70	-8	1,808	-0.44%
2023/03/09	6	78.68	4	78.55	78.50	2	1,834	0.11%
2023/03/08	1	78.70	0	0.00	78.70	1	1,862	0.05%
2023/03/07	0	0.00	2	79.20	79.10	-2	1,892	-0.11%
2023/03/06	0	78.81	0	0.00	78.90	0	1,910	0.00%
2023/03/03	0	78.40	1	78.40	78.70	-1	1,997	-0.05%
2023/03/02	1	77.80	0	0.00	78.10	1	2,118	0.05%
2023/03/01	0	77.90	0	0.00	77.90	0	2,314	0.00%
2023/02/24	0	78.10	0	0.00	78.40	0	2,682	0.00%
2023/02/23	12	78.17	0	0.00	78.00	12	2,904	0.41%
2023/02/22	2	78.05	0	0.00	77.70	2	2,911	0.07%
2023/02/21	0	78.80	1	78.10	77.90	-1	2,912	-0.03%
2023/02/17	0	0.00	2	77.75	78.20	-2	2,918	-0.07%
2023/02/14	4	77.80	1	77.90	77.90	3	2,986	0.10%
2023/02/13	0	78.40	0	0.00	78.20	0	2,988	0.00%
2023/02/10	0	78.20	1	77.80	77.90	-1	2,998	-0.03%
2023/02/09	2	78.60	1	79.40	78.30	1	2,994	0.03%
2023/02/08	15	79.20	26	79.16	79.10	-11	2,984	-0.37%
2023/02/07	0	0.00	2.1	78.71	78.80	-2.1	2,973	-0.07%
2023/02/06	3	78.73	0.2	79.00	78.50	2.8	2,978	0.09%
2023/02/03	3	78.70	2	78.55	78.50	1	2,973	0.03%
2023/02/02	0	0.00	2.2	78.52	78.30	-2.2	2,970	-0.07%
2023/02/01	2	77.65	0	0.00	77.40	2	2,953	0.07%
2023/01/31	2	77.30	2	77.40	77.60	0	2,956	0.00%
2023/01/30	1.1	77.02	0	0.00	76.90	1.1	2,948	0.04%
2023/01/17	2	78.27	0	0.00	77.90	2	2,916	0.07%
2023/01/16	2	78.30	1	78.90	78.30	1	2,911	0.03%
2023/01/13	1	78.60	4	78.60	78.70	-3	2,909	-0.10%
2023/01/12	0	0.00	1	78.50	78.50	-1	2,913	-0.03%
2023/01/11	2	79.05	0	78.90	79.00	2	2,915	0.07%
2023/01/10	4	79.25	2.8	79.29	79.00	1.2	2,942	0.04%
2023/01/09	5.8	79.70	2	81.25	79.60	3.8	2,930	0.13%
2023/01/06	4.5	82.46	59	81.79	81.90	-54.5	2,888	-1.89%
2023/01/05	27	84.13	3	84.27	83.10	24	2,877	0.83%
2023/01/04	0	0.00	26	83.68	83.60	-26	2,862	-0.91%
2022/12/30	18.1	83.42	0.1	83.60	83.40	18	2,871	0.63%
2022/12/29	28.1	83.70	3	83.07	83.60	25.1	2,856	0.88%
2022/12/28	5.1	83.53	15.4	83.48	83.00	-10.3	2,832	-0.36%
2022/12/27	34	83.63	54	83.04	83.00	-20	2,795	-0.71%
2022/12/26	16.7	85.45	41.1	85.31	84.70	-24.4	2,758	-0.88%
2022/12/23	25.6	82.83	1	82.90	82.80	24.6	2,644	0.93%
2022/12/22	3.3	82.25	1	82.70	82.60	2.3	2,644	0.09%
2022/12/21	0	0.00	1	82.50	82.50	-1	2,628	-0.04%
2022/12/20	23	82.69	8	82.90	81.70	15	2,619	0.57%
2022/12/19	34	82.88	15	83.15	83.70	19	2,585	0.73%
2022/12/16	5	82.50	67	82.11	81.40	-62	2,534	-2.45%
2022/12/15	14	82.59	3	83.33	82.60	11	2,504	0.44%
2022/12/14	9	82.66	9	82.57	83.10	0	2,473	0.00%
2022/12/13	52	82.89	23	82.91	81.60	29	2,420	1.20%
2022/12/12	3	82.33	2	83.10	81.60	1	2,345	0.04%
2022/12/09	11	83.18	26	83.01	83.00	-15	2,309	-0.65%
2022/12/08	17	81.99	39	81.08	81.00	-22	2,213	-0.99%
2022/12/07	82.1	81.22	47	81.29	80.80	35.1	2,138	1.64%
2022/12/06	13	79.89	1	79.40	78.30	12	2,001	0.60%
2022/12/05	11	79.10	3	78.47	79.00	8	2,008	0.40%
2022/12/02	2	78.70	4	78.80	77.70	-2	2,023	-0.10%
2022/12/01	3.4	78.41	17	78.61	78.50	-13.6	2,022	-0.67%
2022/11/30	13	78.28	1	78.10	78.40	12	2,010	0.60%
2022/11/29	7.3	77.67	13	77.75	77.50	-5.7	1,997	-0.29%
2022/11/28	10	79.17	11	79.45	78.80	-1	1,997	-0.05%
2022/11/25	18.3	79.98	19	80.52	79.20	-0.7	1,985	-0.04%
2022/11/24	37	82.80	30	82.87	82.10	7	1,923	0.36%
2022/11/23	41	83.03	49.3	83.79	84.40	-8.3	1,804	-0.46%
2022/11/22	78	84.42	75	84.02	82.00	3	1,629	0.18%
2022/11/21	24	80.57	18	80.36	82.70	6	1,286	0.47%
2022/11/18	1	75.40	8	75.74	75.80	-7	1,145	-0.61%
2022/11/17	0	0.00	30	75.43	75.50	-30	1,198	-2.50%
2022/11/16	0	0.00	5	75.36	75.30	-5	1,200	-0.42%
2022/11/15	2	74.90	1	75.50	75.10	1	1,223	0.08%
2022/11/14	0	0.00	13	75.46	75.50	-13	1,218	-1.07%
2022/11/11	3	74.93	16	75.05	74.40	-13	1,207	-1.08%
2022/11/10	12	76.35	26	75.34	74.80	-14	1,194	-1.17%
2022/11/08	11	74.37	10	74.20	74.00	1	1,140	0.09%
2022/11/07	5	75.60	10.2	75.59	75.60	-5.2	1,128	-0.46%
2022/11/04	10	75.28	0	0.00	75.10	10	1,125	0.89%
2022/11/02	0	0.00	3	75.70	75.80	-3	1,118	-0.27%
2022/11/01	4	74.80	0	0.00	74.90	4	1,107	0.36%
2022/10/31	0.2	74.90	0	0.00	74.90	0.2	1,104	0.02%
2022/10/27	0	0.00	1	74.20	74.40	-1	1,113	-0.09%
2022/10/26	0	0.00	0	73.40	73.50	0	1,110	0.00%
2022/10/24	0	0.00	1	73.60	73.40	-1	1,098	-0.09%
2022/10/20	2	73.00	0	0.00	72.80	2	1,093	0.18%
2022/10/19	3	74.70	0	0.00	74.00	3	1,090	0.28%
2022/10/18	0	0.00	7	75.00	75.30	-7	1,090	-0.64%
2022/10/17	6	72.90	0	0.00	72.90	6	1,061	0.57%
2022/10/14	0	0.00	21	72.80	72.90	-21	1,074	-1.96%
2022/10/13	10	71.90	1	71.60	71.70	9	1,085	0.83%
2022/10/12	1	74.10	0.1	73.60	73.70	1	1,091	0.09%
2022/10/11	0	72.60	0	0.00	72.80	0	1,106	0.00%
2022/10/07	2.1	74.15	3	74.37	74.10	-0.9	1,107	-0.08%
2022/10/06	3	73.10	14	72.99	73.10	-11	1,096	-1.00%
2022/10/05	0	0.00	31	72.75	73.20	-31	1,101	-2.81%
2022/10/04	0	0.00	20	72.83	72.80	-20	1,114	-1.79%
2022/10/03	1	71.70	0	0.00	71.50	1	1,144	0.09%
2022/09/29	0	0.00	1.1	71.98	72.70	-1.1	1,207	-0.09%
2022/09/28	11	70.80	2	70.50	70.20	9	1,208	0.74%
2022/09/27	0	0.00	2	71.50	72.20	-2	1,209	-0.17%
2022/09/26	1	70.80	8	70.80	71.00	-7	1,209	-0.58%
2022/09/23	3	71.93	0	72.10	72.10	3	1,212	0.25%
2022/09/22	10	73.00	1	72.80	73.10	9	1,224	0.74%
2022/09/21	1	72.20	10	72.20	72.20	-9	1,240	-0.73%
2022/09/20	3	72.47	0	0.00	72.70	3	1,253	0.24%
2022/09/19	10	72.70	1	72.70	72.60	9	1,260	0.71%
2022/09/16	4	72.55	0	0.00	72.10	4	1,289	0.31%
2022/09/15	3	74.47	0	0.00	74.00	3	1,288	0.23%
2022/09/14	2	75.95	10	75.80	75.20	-8	1,268	-0.63%
2022/09/12	2	75.85	3	77.13	77.30	-1	1,237	-0.08%
2022/09/08	0	0.00	8	77.35	77.50	-8	1,213	-0.66%
2022/09/07	2	75.95	3	75.67	75.40	-1	1,185	-0.08%
2022/09/06	1.1	75.05	2	76.10	74.50	-0.9	1,161	-0.08%
2022/09/05	18	77.04	12	77.32	76.40	6	1,138	0.53%
2022/09/02	19	76.68	7	76.91	76.60	12	1,121	1.07%
2022/09/01	0	0.00	6	75.17	75.20	-6	1,087	-0.55%
2022/08/31	36	77.19	12	76.63	75.90	24	1,075	2.23%
2022/08/30	1	75.00	8	74.73	75.20	-7	1,045	-0.67%
2022/08/29	1	74.60	2.5	74.77	74.40	-1.5	1,046	-0.14%
2022/08/26	2	76.90	15	76.68	76.70	-13	1,020	-1.27%
2022/08/25	11	77.46	0.4	77.30	76.60	10.6	990	1.07%
2022/08/24	37	75.30	9.1	75.47	75.10	28	902	3.10%
2022/08/23	0	0.00	1	73.20	73.20	-1	841	-0.12%
2022/08/22	0	0.00	5	73.02	72.80	-5	830	-0.60%
2022/08/19	2	71.50	0	0.00	71.40	2	820	0.24%
2022/08/18	1	71.00	1	70.90	71.20	0	817	0.00%
2022/08/17	0	0.00	1	70.70	70.80	-1	814	-0.12%
2022/08/16	1	71.50	2	71.40	71.30	-1	813	-0.12%
2022/08/12	1	70.50	1	70.30	70.50	0	809	0.00%
2022/08/10	1	69.50	0	0.00	69.90	1	814	0.12%
2022/08/09	0	0.00	1	69.70	69.80	-1	815	-0.12%
2022/08/08	4	68.90	0	0.00	69.40	4	820	0.49%
2022/08/05	0	0.00	0.1	69.10	69.40	-0.1	828	-0.01%
2022/08/03	6	69.33	1	69.00	69.00	5	845	0.59%
2022/08/02	6	69.93	0	0.00	69.90	6	846	0.71%
2022/08/01	0	0.00	0.2	70.90	70.90	-0.2	843	-0.02%
2022/07/29	0	0.00	13	71.45	70.80	-13	860	-1.51%
2022/07/28	1	71.70	1	71.50	71.50	0	873	0.00%
2022/07/27	0	0.00	1	71.60	71.80	-1	887	-0.11%
2022/07/26	0	70.80	1	71.20	70.80	-1	894	-0.11%
2022/07/25	5	70.70	5	70.92	71.00	0	900	0.00%
2022/07/22	1	69.30	1.1	69.87	69.60	-0.1	902	-0.01%
2022/07/21	1	68.90	0	0.00	69.20	1	916	0.11%
2022/07/20	1	69.90	0	0.00	69.50	1	917	0.11%
2022/07/19	2	70.35	6	70.33	70.10	-4	946	-0.42%
2022/07/18	6	72.48	2	72.55	72.50	4	997	0.40%
2022/07/15	3.1	72.77	0	73.00	72.30	3	1,057	0.29%
2022/07/14	1	73.20	1	72.70	72.50	0	1,096	0.00%
2022/07/13	1.1	73.41	0	0.00	73.00	1.1	1,171	0.09%
2022/07/12	0	0.00	3	74.13	73.80	-3	1,296	-0.23%
2022/07/11	3.2	75.41	5	75.60	75.50	-1.8	1,363	-0.13%
2022/07/08	2	74.85	8.6	74.57	75.20	-6.6	1,467	-0.45%
2022/07/07	8.1	73.38	0	0.00	72.70	8.1	1,471	0.55%
2022/07/06	5	73.82	5	73.54	72.90	0	1,451	0.00%
2022/07/05	3	72.70	1	73.40	73.00	2	1,435	0.14%
2022/07/04	1	71.00	1	71.90	71.50	0	1,422	0.00%
2022/07/01	2	72.50	2.1	71.91	71.10	-0.1	1,414	-0.01%
2022/06/30	6.2	73.72	7.2	73.08	71.80	-1.1	1,402	-0.08%
2022/06/29	4	73.75	3.1	73.86	73.90	1	1,384	0.07%
2022/06/28	0	0.00	2	73.30	73.10	-2	1,367	-0.15%
2022/06/27	1	73.10	0	0.00	72.60	1	1,355	0.07%
2022/06/24	1.2	73.42	1	73.50	72.80	0.2	1,348	0.01%
2022/06/23	1	71.60	4	71.45	72.10	-3	1,318	-0.23%
2022/06/22	0	0.00	1	70.90	70.60	-1	1,298	-0.08%
2022/06/17	0	0.00	1	71.00	70.00	-1	1,297	-0.08%
2022/06/16	1	70.80	0	0.00	70.30	1	1,290	0.08%
2022/06/15	0	70.50	0	0.00	70.00	0	1,288	0.00%
2022/06/14	1	69.80	0	0.00	69.90	1	1,284	0.08%
2022/06/10	1	71.60	1	71.30	71.30	0	1,281	0.00%
2022/06/08	3.5	71.19	4	71.00	71.10	-0.5	1,274	-0.04%
2022/06/07	1	70.70	1	70.00	71.00	0	1,275	0.00%
2022/06/02	0	0.00	1	69.20	69.10	-1	1,277	-0.08%
2022/05/31	0.1	69.00	0	0.00	68.90	0.1	1,287	0.01%
2022/05/30	0	0.00	3	69.20	69.10	-3	1,289	-0.23%
2022/05/27	6	69.88	10	69.06	68.90	-4	1,290	-0.31%
2022/05/26	1	68.59	1	68.40	68.00	0	1,269	0.00%
2022/05/24	0.1	67.80	0	0.00	67.60	0.1	1,276	0.01%
2022/05/23	2	68.00	0	0.00	68.00	2	1,276	0.16%
2022/05/18	0	0.00	1	68.60	68.50	-1	1,278	-0.08%
2022/05/17	1	67.70	1	67.90	67.90	0	1,276	0.00%
2022/05/16	1.1	68.19	2	68.00	67.90	-0.9	1,278	-0.07%
2022/05/13	3	68.07	5	68.16	68.00	-2	1,279	-0.16%
2022/05/12	3	67.80	2	67.40	67.00	1	1,273	0.08%
2022/05/10	1	68.30	14	68.54	69.00	-13	1,256	-1.03%
2022/05/09	1	69.90	6	69.25	69.20	-5	1,246	-0.40%
2022/05/06	1	70.60	13	70.95	70.90	-12	1,238	-0.97%
2022/05/05	27	72.66	3	72.50	72.50	24	1,221	1.96%
2022/05/04	3	73.60	5	73.58	73.40	-2	1,209	-0.17%
2022/05/03	1	75.00	4	75.43	74.50	-3	1,200	-0.25%
2022/04/29	5	74.82	11	74.56	74.70	-6	1,192	-0.50%
2022/04/28	4.1	74.94	6	74.63	74.40	-1.9	1,181	-0.16%
2022/04/27	3	73.70	2	74.00	74.50	1	1,167	0.09%
2022/04/26	3	74.53	5	74.00	73.80	-2	1,147	-0.18%
2022/04/25	18	75.65	14	74.67	74.10	4	1,134	0.35%
2022/04/22	8.6	75.60	6.5	75.53	75.40	2	1,098	0.18%
2022/04/21	36	77.56	41	77.83	77.30	-5	1,038	-0.48%
2022/04/20	17.6	76.80	11	76.95	76.80	6.6	957	0.68%
2022/04/19	74	77.11	31	77.21	77.50	43	915	4.70%
2022/04/18	28	77.40	33.3	77.38	76.70	-5.3	833	-0.64%
2022/04/15	16.1	75.80	27.6	75.53	74.70	-11.5	702	-1.64%
2022/04/14	40.2	75.43	17	75.81	75.80	23.2	622	3.72%
2022/04/13	17	70.80	9	71.02	72.50	8	490	1.63%
2022/04/12	0.1	68.50	0.4	68.95	68.80	-0.4	434	-0.08%
2022/04/11	1	68.80	1	68.70	68.70	0	437	0.00%
2022/04/08	0	69.00	0	0.00	68.80	0	438	0.00%
2022/04/07	0	0.00	4	69.15	68.60	-4	446	-0.90%
2022/03/31	2	69.70	0	0.00	69.00	2	458	0.44%
2022/03/30	22.1	69.10	0	0.00	69.20	22.1	455	4.86%
2022/03/29	0	68.30	0	0.00	68.90	0	456	0.00%
2022/03/28	1	68.30	0	0.00	68.10	1	450	0.22%
2022/03/22	0	69.20	0	0.00	68.80	0	465	0.00%
2022/03/21	0	69.08	0	0.00	68.80	0	470	0.00%
2022/03/18	1	68.30	4	69.10	69.30	-3	475	-0.63%
2022/03/16	0	67.70	0	0.00	67.60	0	475	0.00%
2022/03/15	1	68.00	0	0.00	67.80	1	480	0.21%
2022/03/14	0	68.63	0	0.00	68.70	0	488	0.01%
2022/03/11	0	68.94	7	68.63	68.70	-7	490	-1.42%
2022/03/09	0	67.30	0	0.00	67.50	0	494	0.00%
2022/03/08	3	67.00	2	67.10	66.90	1	495	0.20%
2022/03/07	1	68.00	0	0.00	67.80	1	486	0.21%
2022/03/02	1	69.10	1	69.00	69.20	0	496	0.00%
2022/03/01	0	68.57	0	0.00	68.60	0	493	0.00%
2022/02/25	1	68.30	2	68.30	68.20	-1	495	-0.20%
2022/02/24	3	68.73	2	68.80	68.20	1	495	0.20%
2022/02/23	0	69.51	0	0.00	68.90	0	488	0.00%
2022/02/22	0	69.20	0	0.00	68.80	0	489	0.00%
2022/02/21	1	69.50	2	69.45	69.70	-1	492	-0.21%
2022/02/18	0	69.30	0	0.00	69.00	0	488	0.00%
2022/02/17	0	69.50	2	69.40	69.20	-2	490	-0.41%
2022/02/16	0	69.22	0	0.00	69.10	0	488	0.01%
2022/02/15	1	69.01	1	69.80	69.10	0	490	0.01%
2022/02/14	1	68.60	1	68.90	68.70	0	487	0.00%
2022/02/11	1	68.50	5	69.40	68.70	-4	488	-0.82%
2022/02/09	1	68.90	3	69.10	69.00	-2	499	-0.40%
2022/02/08	0	0.00	5	68.70	68.80	-5	496	-1.01%
2022/02/07	0	0.00	9	68.02	68.00	-9	494	-1.82%
2022/01/26	0	67.50	0	0.00	67.30	0	494	0.00%
2022/01/24	0	0.00	1	68.10	68.10	-1	495	-0.20%
2022/01/21	3	68.33	3	68.30	68.30	0	508	0.01%
2022/01/18	1	69.20	2	68.60	68.60	-1	532	-0.19%
2022/01/17	1	68.80	1	69.00	69.00	0	529	0.00%
2022/01/14	2	68.20	2	68.20	68.20	0	523	0.00%
2022/01/13	0	68.00	0	0.00	68.20	0	530	0.00%
2022/01/12	0.1	68.30	0	0.00	68.00	0.1	544	0.02%
2022/01/11	0	68.80	0	0.00	68.30	0	549	0.00%
2022/01/07	1.1	68.02	0	0.00	68.00	1.1	587	0.19%
2022/01/06	4	68.25	0	0.00	68.10	4	586	0.68%
2022/01/05	1	68.20	10	68.20	68.20	-9	592	-1.52%
2022/01/04	0	68.50	2	68.30	68.30	-2	594	-0.34%
2022/01/03	0	0.00	1	68.50	68.60	-1	592	-0.17%
2021/12/30	1	68.50	1	68.40	68.80	0	592	0.00%
2021/12/27	1	68.30	3	68.40	68.20	-2	613	-0.33%
2021/12/24	0	68.69	1	68.50	68.50	-1	618	-0.16%
2021/12/23	12	68.64	0	0.00	68.80	12	619	1.94%
2021/12/21	1	68.80	1	68.80	68.80	0	629	0.00%
2021/12/20	1	68.80	0	0.00	68.80	1	632	0.16%
2021/12/17	0	69.20	0	0.00	69.00	0	631	0.00%
2021/12/16	0	0.00	2	69.95	69.90	-2	626	-0.32%
2021/12/15	1	68.00	0	0.00	68.40	1	617	0.16%
2021/12/14	1	68.90	0	0.00	68.40	1	614	0.16%
2021/12/09	0	0.00	9	69.47	69.40	-9	632	-1.42%
2021/12/08	4	69.60	3	69.80	69.80	1	653	0.15%
2021/12/07	2	69.40	6	69.22	69.40	-4	655	-0.61%
2021/12/03	0	0.00	1.1	68.83	69.20	-1.1	688	-0.16%
2021/12/02	2	68.25	1	68.50	68.10	1	710	0.14%
2021/11/30	4	69.03	2	69.10	68.10	2	718	0.28%
2021/11/29	1	69.40	0	0.00	69.30	1	725	0.14%
2021/11/26	8	70.60	0	0.00	69.20	8	724	1.10%
2021/11/25	3	69.27	0	0.00	69.10	3	727	0.41%
2021/11/23	0	69.00	2.1	69.59	69.00	-2.1	741	-0.28%
2021/11/22	1	69.00	0	0.00	69.10	1	782	0.13%
2021/11/19	2	69.35	0	0.00	69.00	2	853	0.23%
2021/11/18	1	69.00	1	69.70	69.70	0	858	0.00%
2021/11/16	0	0.00	0	69.40	69.00	0	862	0.00%
2021/11/12	0	0.00	1	69.50	69.10	-1	905	-0.11%
2021/11/11	0	70.40	0	0.00	69.90	0	949	0.00%
2021/11/10	1	70.11	0	0.00	70.40	1	966	0.11%
2021/11/09	0	0.00	3.2	70.01	70.70	-3.2	987	-0.32%
2021/11/08	1	69.30	24	69.49	69.60	-23	981	-2.34%
2021/11/05	0	0.00	3	68.50	68.70	-3	986	-0.30%
2021/11/04	1	68.40	0	0.00	68.40	1	994	0.10%
2021/11/03	0	0.00	18	68.17	68.30	-18	1,009	-1.78%
2021/11/02	0	0.00	5	68.16	68.00	-5	1,016	-0.49%
2021/10/29	3	68.97	0	0.00	68.60	3	1,022	0.29%
2021/10/28	14	69.35	5	69.00	69.20	9	1,015	0.89%
2021/10/27	2	68.20	0	0.00	68.40	2	1,014	0.20%
2021/10/26	0	0.00	1	68.10	68.00	-1	1,025	-0.10%
2021/10/25	0	0.00	4	68.00	67.90	-4	1,028	-0.39%
2021/10/21	0	68.00	0	0.00	67.70	0	1,060	0.00%
2021/10/20	0	0.00	2	68.20	68.20	-2	1,064	-0.19%
2021/10/19	29	67.03	15.1	67.00	67.30	13.9	1,080	1.29%
2021/10/18	27.1	67.21	21	68.29	67.00	6.1	1,097	0.56%
2021/10/15	0	67.75	0	0.00	67.50	0	1,120	0.00%
2021/10/14	0	67.50	0	0.00	67.20	0	1,367	0.00%
2021/10/12	0.1	67.50	1	67.50	67.20	-0.9	1,393	-0.06%
2021/10/08	1.1	68.79	0	0.00	68.40	1.1	1,418	0.07%
2021/10/06	0.2	68.30	1	67.90	67.90	-0.8	1,535	-0.05%
2021/10/04	3	69.43	0	0.00	68.20	3	1,567	0.19%
2021/10/01	0.2	71.20	5	71.10	70.50	-4.8	1,581	-0.30%
2021/09/29	2	72.75	1	72.20	72.30	1	1,626	0.06%
2021/09/28	1	74.20	0	0.00	73.80	1	1,660	0.06%
2021/09/27	2	74.60	0	0.00	74.50	2	1,690	0.12%
2021/09/24	3	75.13	0	0.00	75.00	3	1,756	0.17%
2021/09/23	0	0.00	1	75.10	75.50	-1	1,978	-0.05%
2021/09/22	1	74.50	2	75.30	75.50	-1	2,110	-0.05%
2021/09/17	1.1	75.11	0	0.00	75.60	1.1	2,141	0.05%
2021/09/15	1.1	75.32	0	0.00	75.30	1.1	2,185	0.05%
2021/09/14	1	75.60	6	76.03	75.70	-5	2,223	-0.22%
2021/09/13	6	79.40	1	79.00	79.50	5	2,243	0.22%
2021/09/10	0	79.50	0	0.00	79.30	0	2,316	0.00%
2021/09/09	0	0.00	1	79.40	79.30	-1	2,405	-0.04%
2021/09/07	6	80.87	3	80.73	80.80	3	2,526	0.12%
2021/09/06	0	0.00	1	79.70	79.40	-1	2,656	-0.04%
2021/09/03	0	0.00	1	79.60	79.30	-1	3,029	-0.03%
2021/09/02	3	79.03	0	0.00	78.60	3	3,354	0.09%
2021/09/01	0	0.00	1	79.70	79.70	-1	3,452	-0.03%
2021/08/31	0	0.00	3	80.20	80.10	-3	3,617	-0.08%
2021/08/26	3.1	80.51	3	80.17	79.70	0.1	3,772	0.00%
2021/08/25	5	79.30	28	78.02	81.20	-23	3,799	-0.61%
2021/08/24	1	77.30	2	78.10	77.10	-1	3,876	-0.03%
2021/08/23	1.1	77.20	3	77.30	77.10	-1.9	4,130	-0.05%
2021/08/20	1	76.90	0	0.00	77.00	1	4,226	0.02%
2021/08/19	0	0.00	2	77.15	77.10	-2	4,425	-0.05%
2021/08/18	5	77.84	8	77.39	77.50	-3	4,618	-0.06%
2021/08/17	11	79.56	17	79.52	78.90	-6	4,751	-0.13%
2021/08/16	5	78.72	7	78.51	78.30	-2	4,882	-0.04%
2021/08/13	4	79.80	5	79.14	78.50	-1	5,020	-0.02%
2021/08/11	2	78.20	0	0.00	77.70	2	5,744	0.03%
2021/08/10	0	0.00	1	78.70	78.60	-1	6,462	-0.02%
2021/08/09	1.1	78.72	1	78.90	78.80	0.1	6,720	0.00%
2021/08/06	0	0.00	0.1	80.00	79.80	-0.1	6,976	0.00%
2021/08/04	0	0.00	2	80.00	79.80	-2	8,591	-0.02%
2021/08/03	1	80.00	0	0.00	80.00	1	9,046	0.01%
2021/08/02	3	80.40	6	80.73	80.50	-3	9,263	-0.03%
2021/07/30	3	80.17	3.2	80.63	80.40	-0.2	9,538	0.00%
2021/07/29	0.1	79.00	0	0.00	79.20	0.1	9,604	0.00%
2021/07/28	5	78.86	3	78.80	78.60	2	9,660	0.02%
2021/07/27	2	78.75	0	0.00	78.70	2	9,665	0.02%
2021/07/26	1	80.10	0	0.00	80.00	1	9,678	0.01%
2021/07/23	5	79.72	13	79.59	79.80	-8	9,670	-0.08%
2021/07/22	2	80.60	0	0.00	80.10	2	9,650	0.02%
2021/07/21	39.2	82.97	30	81.86	81.20	9.2	9,634	0.10%
2021/07/20	150	86.40	165.1	85.82	83.10	-15.1	9,585	-0.16%	大買/大賣/
2021/07/19	2	81.40	3	81.70	81.80	-1	9,342	-0.01%
2021/07/16	3	80.77	3	81.03	81.00	0	9,345	0.00%
2021/07/15	2	80.60	1	80.10	80.90	1	9,338	0.01%
2021/07/14	5	77.48	14	77.67	78.70	-9	9,317	-0.10%
2021/07/13	12.1	79.22	5	79.74	78.50	7.1	9,298	0.08%
2021/07/12	6	81.28	5	81.40	81.20	1	9,232	0.01%
2021/07/09	5	81.88	3	81.77	81.70	2	9,222	0.02%
2021/07/08	9	81.90	5	81.60	81.70	4	9,234	0.04%
2021/07/07	2	82.95	4	82.98	82.20	-2	9,211	-0.02%
2021/07/06	5	82.84	1	82.80	82.90	4	9,202	0.04%
2021/07/05	2	83.15	4	83.82	84.00	-2	9,194	-0.02%
2021/07/02	12	84.23	11	84.26	84.20	1	9,165	0.01%
2021/07/01	10	85.90	8	85.96	84.80	2	9,159	0.02%
2021/06/30	48.3	87.68	41.1	87.87	87.20	7.1	9,130	0.08%
2021/06/29	11.1	85.16	26.3	85.53	87.00	-15.2	8,925	-0.17%
2021/06/28	6.1	83.50	6	84.02	83.10	0.1	8,826	0.00%
2021/06/25	24	84.26	4	84.85	84.10	20	8,851	0.23%
2021/06/24	3	84.43	2	84.40	84.80	1	8,879	0.01%
2021/06/23	7	85.09	10.1	85.09	84.00	-3.1	8,942	-0.03%
2021/06/22	19	84.64	30	85.02	84.10	-11	8,948	-0.12%
2021/06/21	29	85.06	24	86.11	84.80	5	8,960	0.06%
2021/06/18	31	86.47	32	86.54	86.80	-1	8,923	-0.01%
2021/06/17	3	84.63	6	84.45	84.40	-3	8,877	-0.03%
2021/06/16	24.2	84.71	26.6	85.44	83.90	-2.4	8,862	-0.03%
2021/06/15	13.7	82.93	19	83.29	82.70	-5.3	8,761	-0.06%
2021/06/11	89.1	90.53	106.1	89.12	86.10	-17	8,627	-0.20%	大賣/
2021/06/10	49.1	89.46	53.1	89.74	89.50	-4	8,274	-0.05%
2021/06/09	16	85.11	12	84.73	85.70	4	7,958	0.05%
2021/06/08	39	83.71	53.1	83.47	84.00	-14.1	7,850	-0.18%
2021/06/07	36.5	81.77	34	81.18	81.10	2.5	7,689	0.03%
2021/06/04	14.5	80.43	1	80.40	79.80	13.5	7,603	0.18%
2021/06/03	13	81.17	15	81.69	80.70	-2	7,572	-0.03%
2021/06/02	42	82.16	23	82.41	81.10	19	7,569	0.25%
2021/06/01	40	81.99	51.3	81.72	84.20	-11.3	7,514	-0.15%
2021/05/31	49	82.86	61	82.20	82.00	-12	7,387	-0.16%
2021/05/28	26	87.31	37.3	87.15	86.50	-11.3	7,134	-0.16%
2021/05/27	55.2	88.08	44	88.35	88.10	11.2	7,049	0.16%
2021/05/26	49.1	86.85	39	86.91	86.20	10.1	6,864	0.15%
2021/05/25	52.1	85.03	74.1	83.30	83.90	-22	6,675	-0.33%
2021/05/24	56	87.32	46	87.35	85.70	10	6,529	0.15%
2021/05/21	44	85.75	42	86.22	85.40	2	6,383	0.03%
2021/05/20	94	89.20	80	88.48	85.20	14	6,286	0.22%
2021/05/19	158.8	91.48	178.1	91.08	87.30	-19.3	6,076	-0.32%	大買/大賣/
2021/05/18	253.2	89.12	243.8	89.07	93.70	9.4	5,650	0.17%	大買/大賣/
2021/05/17	44	88.03	24	88.30	88.50	20	4,937	0.41%
2021/05/14	40.3	78.11	36	78.82	80.50	4.3	4,680	0.09%
2021/05/13	98.1	76.40	115.7	75.63	73.20	-17.7	4,421	-0.40%	大賣/
2021/05/12	287.9	91.72	205.9	93.10	81.00	82	3,942	2.08%	大買/大賣/
2021/05/11	83.1	87.50	73.2	86.40	88.80	9.9	2,805	0.35%
2021/05/10	49	82.08	68	82.62	82.90	-19	2,350	-0.81%
2021/05/07	42.7	78.13	35.3	78.55	77.60	7.4	2,142	0.35%
2021/05/06	12	73.87	16	73.99	73.30	-4	1,873	-0.21%
2021/05/05	5	72.58	14	72.68	73.00	-9	1,800	-0.50%
2021/05/04	1	69.30	24	69.50	69.70	-23	1,745	-1.32%
2021/05/03	0	72.50	9	71.80	71.10	-9	1,751	-0.51%
2021/04/29	0	0.00	1	71.60	71.50	-1	1,742	-0.06%
2021/04/28	0	0.00	1.3	71.48	71.30	-1.3	1,753	-0.07%
2021/04/27	1	71.80	3	72.27	71.80	-2	1,767	-0.11%
2021/04/26	0	0.00	5	71.68	71.70	-5	1,768	-0.28%
2021/04/23	2	70.80	1	71.10	71.00	1	1,766	0.06%
2021/04/22	8	71.26	3	71.37	70.70	5	1,772	0.28%
2021/04/20	0	0.00	1	72.60	72.60	-1	1,754	-0.06%
2021/04/19	1	72.10	3	72.33	72.10	-2	1,755	-0.11%
2021/04/16	1.1	72.09	1	72.40	72.00	0.1	1,736	0.01%
2021/04/15	2	71.65	5	71.96	71.80	-3	1,730	-0.17%
2021/04/14	11	71.52	4	71.35	71.10	7	1,718	0.41%
2021/04/13	0	0.00	0.2	73.10	72.60	-0.2	1,698	-0.01%
2021/04/12	3.2	73.16	5	73.34	73.30	-1.8	1,687	-0.11%
2021/04/09	3	73.07	22	72.81	72.70	-19	1,674	-1.13%
2021/04/08	0	0.00	0.1	73.89	73.90	-0.1	1,652	-0.01%
2021/04/07	11.2	73.25	4	74.23	74.10	7.2	1,639	0.44%
2021/04/06	12.2	73.04	4.1	73.45	72.70	8.1	1,616	0.50%
2021/04/01	2	74.20	5	74.24	74.20	-3	1,581	-0.19%
2021/03/31	5.4	74.13	1	74.30	74.90	4.4	1,561	0.28%
2021/03/30	4	73.95	11.1	74.35	74.50	-7.1	1,525	-0.46%
2021/03/29	22.1	72.95	9	72.86	73.00	13.1	1,460	0.90%
2021/03/26	17	73.70	21	73.38	72.70	-4	1,408	-0.28%
2021/03/25	6	72.30	9	72.42	72.20	-3	1,329	-0.23%
2021/03/24	14.1	72.21	46	72.62	72.50	-31.9	1,282	-2.49%
2021/03/23	28.1	72.06	16	71.74	71.90	12.1	1,230	0.98%
2021/03/22	10.2	71.05	10	70.94	70.80	0.2	1,174	0.02%
2021/03/19	7	69.11	2	68.70	69.60	5	1,123	0.45%
2021/03/18	1	69.00	1	69.20	69.40	0	1,105	0.00%
2021/03/17	1	69.30	8	69.25	68.90	-7	1,088	-0.64%
2021/03/16	1	68.70	5	68.90	69.00	-4	1,073	-0.37%
2021/03/15	0	0.00	1	67.80	67.90	-1	1,069	-0.09%
2021/03/12	0	0.00	4	67.60	67.60	-4	1,068	-0.37%
2021/03/11	1	67.60	0	0.00	67.60	1	1,089	0.09%
2021/03/10	0	67.57	1	67.10	67.20	-1	1,089	-0.09%
2021/03/09	5	67.44	3	67.17	67.10	2	1,091	0.18%
2021/03/08	17	68.95	8	69.09	68.10	9	1,086	0.83%
2021/03/05	8	67.24	1.1	67.21	67.20	6.9	1,050	0.66%
2021/03/04	7	67.23	2	67.30	67.20	5	1,053	0.47%
2021/03/03	3	66.20	0.2	66.00	66.50	2.8	1,041	0.27%
2021/03/02	1	66.30	5	66.34	66.00	-4	1,042	-0.38%
2021/02/26	3	66.10	2	66.00	65.50	1	1,043	0.10%
2021/02/25	2	66.05	0	0.00	65.80	2	1,044	0.19%
2021/02/24	1	65.50	1	65.50	65.80	0	1,032	0.00%
2021/02/23	7.2	66.83	8.1	66.08	66.00	-0.9	1,023	-0.09%
2021/02/22	11.2	67.65	12	67.71	67.40	-0.8	1,006	-0.08%
2021/02/19	22.3	66.99	20	68.33	68.70	2.3	959	0.24%
2021/02/18	3.8	62.90	2	62.70	64.00	1.8	890	0.20%
2021/02/17	2	62.45	1	62.50	62.30	1	885	0.11%
2021/02/05	0	0.00	1	62.10	61.90	-1	892	-0.12%
2021/02/04	5	61.50	1	61.60	61.80	4	899	0.44%
2021/02/03	3	61.47	0	0.00	61.20	3	914	0.33%
2021/02/01	4	61.55	1	61.40	61.40	3	980	0.31%
2021/01/29	2	61.50	1	61.50	61.40	1	1,030	0.10%
2021/01/28	28	61.61	0	0.00	61.60	28	1,115	2.51%
2021/01/26	10	63.26	9	63.56	63.20	1	1,198	0.08%
2021/01/25	13.1	64.49	9	64.14	64.80	4.1	1,360	0.30%
2021/01/22	6	61.67	1.2	61.62	61.50	4.8	1,348	0.36%
2021/01/21	8.1	62.79	6	62.97	62.50	2.1	1,355	0.15%
2021/01/20	3	64.17	0	0.00	63.60	3	1,351	0.22%
2021/01/19	2	65.40	1.3	65.37	65.30	0.7	1,354	0.05%
2021/01/18	3	65.47	1.2	65.58	65.50	1.8	1,378	0.13%
2021/01/15	5	66.14	2	66.10	66.00	3	1,400	0.21%
2021/01/14	5	66.98	2.3	67.03	66.70	2.7	1,435	0.19%
2021/01/13	1	67.70	2	67.40	67.40	-1	1,482	-0.07%
2021/01/12	2	67.70	0.1	67.90	67.50	1.9	1,519	0.12%
2021/01/08	1	68.10	3	68.10	68.20	-2	1,711	-0.12%
2021/01/05	0.1	68.72	0	0.00	68.60	0.1	2,316	0.00%
2021/01/04	0	68.80	0	0.00	68.70	0	2,348	0.00%
2020/12/30	0.1	68.60	0	0.00	68.50	0.1	2,341	0.00%
2020/12/29	0	0.00	2	68.55	68.40	-2	2,339	-0.09%
2020/12/28	0	0.00	1	68.90	68.70	-1	2,338	-0.04%
2020/12/25	0	0.00	0.1	69.00	69.00	-0.1	2,337	0.00%
2020/12/24	2	68.95	0	0.00	68.90	2	2,335	0.09%
2020/12/23	1	68.80	0	0.00	69.00	1	2,338	0.04%
2020/12/22	5	69.04	1	68.90	68.90	4	2,338	0.17%
2020/12/21	1	69.10	0	0.00	69.10	1	2,339	0.04%
2020/12/16	0	68.90	0	0.00	68.60	0	2,337	0.00%
2020/12/15	0	69.10	0	0.00	68.30	0	2,332	0.00%
2020/12/14	0	68.90	0	0.00	68.60	0	2,331	0.00%
2020/12/10	2	68.25	7	68.59	68.40	-5	2,323	-0.22%
2020/12/09	4	69.65	8	68.63	68.50	-4	2,315	-0.17%
2020/12/08	9	69.71	3	69.50	69.50	6	2,295	0.26%
2020/12/07	12	69.98	3	70.10	69.80	9	2,284	0.39%
2020/12/04	8	69.55	0	0.00	69.70	8	2,258	0.35%
2020/12/03	1	69.90	2	69.70	69.70	-1	2,250	-0.04%
2020/12/01	1	69.90	2	69.75	69.80	-1	2,242	-0.04%
2020/11/30	4	69.95	5	69.50	69.50	-1	2,237	-0.04%
2020/11/27	3	69.80	5	69.92	69.80	-2	2,221	-0.09%
2020/11/25	1	70.10	2	69.90	70.20	-1	2,214	-0.05%
2020/11/24	1	69.70	2	70.05	69.70	-1	2,210	-0.05%
2020/11/23	11	70.41	1	70.20	70.30	10	2,191	0.46%
2020/11/20	2	70.55	3	70.30	70.30	-1	2,194	-0.05%
2020/11/19	4	70.78	9	70.77	70.70	-5	2,188	-0.23%
2020/11/18	0	0.00	2	70.35	70.30	-2	2,174	-0.09%
2020/11/17	3	69.73	1	69.80	69.80	2	2,171	0.09%
2020/11/16	1	70.40	0	0.00	70.40	1	2,158	0.05%
2020/11/13	12	70.77	1	71.20	70.90	11	2,143	0.51%
2020/11/12	0	0.00	1.1	70.73	70.60	-1.1	2,120	-0.05%
2020/11/11	0	0.00	8	71.40	71.40	-8	2,106	-0.38%
2020/11/10	10	70.52	16	70.74	70.40	-6	2,078	-0.29%
2020/11/09	8	69.40	2.5	69.60	69.30	5.5	2,033	0.27%
2020/11/06	20	69.66	31.8	70.07	69.40	-11.8	1,995	-0.59%
2020/11/05	41.1	71.00	30	70.88	71.40	11.1	1,945	0.57%
2020/11/04	6	71.90	1	71.90	71.90	5	1,840	0.27%
2020/11/03	63	80.64	36	80.68	79.80	27	1,826	1.48%
2020/11/02	80.1	80.22	79.8	80.87	82.20	0.3	1,743	0.02%
2020/10/30	1.1	78.14	11	76.37	76.20	-9.9	1,576	-0.63%
2020/10/29	10	77.88	6	77.87	77.60	4	1,560	0.26%
2020/10/28	3	79.03	12	78.97	78.70	-9	1,534	-0.59%
2020/10/27	9	80.16	6	78.65	78.70	3	1,519	0.20%
2020/10/26	6	79.22	9	79.63	79.00	-3	1,497	-0.20%
2020/10/23	17	81.36	9	81.54	82.00	8	1,464	0.55%
2020/10/22	14	81.04	15	81.17	81.80	-1	1,440	-0.07%
2020/10/21	30	79.33	39	79.01	80.00	-9	1,403	-0.64%
2020/10/20	21	81.14	8	81.30	80.20	13	1,350	0.96%
2020/10/19	56	82.06	57	82.15	82.70	-1	1,312	-0.08%
2020/10/16	50	80.74	42	81.04	80.10	8	1,226	0.65%
2020/10/15	104	86.34	73	85.73	84.30	31	1,117	2.78%	大買/
2020/10/14	10	84.00	4	84.00	84.00	6	626	0.96%
2020/10/13	1	76.40	7	76.40	76.40	-6	574	-1.04%
2020/10/12	22	69.21	2.9	70.89	69.50	19.1	566	3.38%
2020/10/08	1	67.40	0	0.00	67.30	1	544	0.18%
2020/10/05	1	67.50	1	68.20	67.80	0	719	0.00%
2020/09/30	0	0.00	3	66.20	66.50	-3	832	-0.36%
2020/09/24	0	0.00	6.1	66.72	66.60	-6.1	877	-0.70%
2020/09/22	2	66.60	0	0.00	66.60	2	878	0.23%
2020/09/18	1	67.10	0	0.00	67.10	1	878	0.11%
2020/09/16	2	67.65	0	0.00	67.70	2	886	0.23%
2020/09/11	0	0.00	1	67.50	67.20	-1	925	-0.11%
2020/09/08	0	0.00	0.1	68.30	67.80	-0.1	936	-0.02%
2020/09/07	1	67.20	0	0.00	67.20	1	940	0.11%
2020/09/04	1	67.30	1	67.10	67.10	0	948	0.00%
2020/09/01	0	0.00	8	68.20	68.20	-8	954	-0.84%
2020/08/31	2	69.80	1	69.40	69.40	1	953	0.10%
2020/08/28	0	0.00	1.2	69.28	69.50	-1.2	950	-0.13%
2020/08/27	0	0.00	2	67.60	67.60	-2	941	-0.21%
2020/08/26	6	66.98	0	0.00	67.00	6	940	0.64%
2020/08/24	0	0.00	1	66.30	66.40	-1	931	-0.11%
2020/08/21	2	66.35	0	0.00	66.30	2	932	0.21%
2020/08/20	4	66.30	0	0.00	66.30	4	922	0.43%
2020/08/17	0	0.00	1	69.30	68.90	-1	918	-0.11%
2020/08/14	2	69.00	0	0.00	69.00	2	920	0.22%
2020/08/11	1	69.10	0	0.00	69.10	1	941	0.11%
2020/08/10	0	0.00	3	69.70	69.70	-3	939	-0.32%
2020/08/06	2	69.80	0	0.00	69.70	2	942	0.21%
2020/08/04	1	70.60	1	71.00	70.70	0	929	0.00%
2020/07/29	1	69.40	0	0.00	70.50	1	966	0.10%
2020/07/28	0	0.00	1	69.20	69.60	-1	964	-0.10%
2020/07/24	1	72.10	0	0.00	72.10	1	956	0.10%
2020/07/23	0	0.00	1	73.70	74.20	-1	952	-0.10%
2020/07/21	1	72.80	0	0.00	73.90	1	947	0.11%
2020/07/17	9	73.80	5	73.10	73.20	4	941	0.42%
2020/07/16	0	0.00	0.2	80.40	80.30	-0.2	913	-0.02%
2020/07/15	2	80.05	0	0.00	80.10	2	893	0.22%
2020/07/14	4	80.35	1	81.40	80.00	3	889	0.34%
2020/07/13	5	82.28	2	81.65	81.50	3	878	0.34%
2020/07/10	64	84.94	68	83.92	83.00	-4	852	-0.46%
2020/07/09	24	82.58	35	83.57	82.70	-11	728	-1.51%
2020/07/06	5	77.18	0	0.00	77.20	5	595	0.84%
2020/06/30	0	76.10	0	0.00	76.10	0	597	0.00%
2020/06/22	1	76.70	0	0.00	77.10	1	605	0.17%
2020/06/19	0	0.00	1	76.70	76.50	-1	611	-0.16%
2020/06/15	1	74.20	0	0.00	73.90	1	631	0.16%
2020/06/12	3	71.97	3	72.73	72.70	0	629	0.00%
2020/06/10	1	75.20	0	0.00	75.40	1	628	0.16%
2020/06/09	0	0.00	2	75.10	75.10	-2	650	-0.31%
2020/06/08	1	77.40	1	76.70	76.40	0	662	0.00%
2020/06/05	2	76.40	0	0.00	76.90	2	663	0.30%
2020/06/04	2	75.80	0	0.00	75.80	2	663	0.30%
2020/06/02	0	0.00	2	74.50	75.00	-2	700	-0.29%
2020/06/01	0	0.00	1	74.70	74.90	-1	700	-0.14%
2020/05/28	2	74.40	3	74.80	74.40	-1	701	-0.14%
2020/05/27	1	75.70	0	0.00	75.60	1	701	0.14%
2020/05/21	3	75.30	0	0.00	75.10	3	693	0.43%
2020/05/20	0	0.00	1	74.50	74.90	-1	692	-0.14%
2020/05/19	2	75.00	14	75.19	75.00	-12	688	-1.74%
2020/05/14	1	72.30	0	0.00	72.10	1	673	0.15%
2020/05/11	0	0.00	4	72.23	72.20	-4	675	-0.59%
2020/05/08	0	0.00	9	73.37	72.00	-9	672	-1.34%
2020/05/07	4	71.85	0	0.00	72.30	4	663	0.60%
2020/05/06	9	73.01	1	73.50	71.60	8	656	1.22%
2020/04/29	1	69.50	6	69.57	69.50	-5	628	-0.80%
2020/04/28	5	69.30	0	0.00	69.20	5	626	0.80%
2020/04/27	2	68.50	0	0.00	68.80	2	634	0.32%
2020/04/24	2	68.00	0	0.00	68.00	2	631	0.32%
2020/04/23	0	0.00	5	68.00	67.90	-5	629	-0.79%
2020/04/22	0	0.00	0.4	67.60	67.00	-0.4	638	-0.06%
2020/04/16	4	67.50	0	0.00	69.00	4	612	0.65%
2020/04/15	2	67.90	0	0.00	68.00	2	604	0.33%
2020/04/10	3	66.90	0.5	67.00	66.80	2.5	596	0.42%
2020/04/09	2	65.80	8	65.60	66.10	-6	590	-1.02%
2020/04/08	0	0.00	1	64.50	65.30	-1	582	-0.17%
2020/04/07	8	64.10	0	0.00	63.60	8	575	1.39%
2020/04/06	6	62.92	2	63.25	63.30	4	568	0.70%
2020/04/01	2	62.40	0	0.00	63.10	2	562	0.36%
2020/03/31	0	0.00	1	62.20	62.20	-1	556	-0.18%
2020/03/30	2	62.10	0	0.00	61.60	2	554	0.36%
2020/03/27	2	62.65	0	0.00	61.40	2	547	0.37%
2020/03/26	1	61.10	0	0.00	62.40	1	538	0.19%
2020/03/19	0	0.00	3	57.20	56.40	-3	504	-0.59%
2020/03/18	1	61.30	2	61.50	60.20	-1	481	-0.21%
2020/03/17	1	61.40	3	61.60	61.40	-2	480	-0.42%
2020/03/16	0	63.80	0	0.00	63.30	0	475	0.00%
2020/03/13	1	63.70	5	64.10	64.70	-4	468	-0.85%
2020/03/12	1	70.20	0	0.00	70.60	1	446	0.22%
2020/03/11	2	77.25	0	0.00	76.70	2	432	0.46%
2020/03/10	1	77.10	0	0.00	77.40	1	435	0.23%
2020/03/09	2	79.30	14	79.84	78.10	-12	434	-2.76%
2020/03/06	1	78.20	0	0.00	78.80	1	417	0.24%
2020/03/05	0	0.00	2	77.50	78.00	-2	403	-0.50%
2020/03/04	1	77.20	0	0.00	77.30	1	408	0.24%
2020/03/02	3	77.07	2	77.10	77.20	1	426	0.23%
2020/02/27	1	77.90	1	78.00	78.20	0	445	0.00%
2020/02/26	0	0.00	1	78.40	78.20	-1	454	-0.22%
2020/02/25	1	77.80	0	0.00	77.80	1	480	0.21%
2020/02/24	1	78.20	0	0.00	78.20	1	486	0.21%
2020/02/20	4	78.60	0	0.00	78.70	4	484	0.83%
2020/02/17	3	78.23	0	0.00	78.10	3	486	0.62%
2020/02/13	1	78.30	0	0.00	78.40	1	492	0.20%
2020/02/07	0	0.00	1	79.00	78.90	-1	540	-0.18%
2020/02/06	2	79.20	2	79.30	79.40	0	548	0.00%
2020/02/05	3	79.47	0	0.00	79.20	3	561	0.53%
2020/02/04	2	79.60	5	79.80	79.50	-3	576	-0.52%
2020/02/03	6	79.05	1	79.60	79.80	5	605	0.83%
2020/01/30	4	78.33	3	78.50	77.20	1	600	0.17%
2020/01/16	4	79.83	0	0.00	79.90	4	597	0.67%
2020/01/14	0	0.00	2	80.60	80.50	-2	587	-0.34%
2020/01/13	0	0.00	1	81.10	81.30	-1	584	-0.17%
2020/01/07	1	80.50	0	0.00	80.60	1	586	0.17%
2019/12/26	0	82.50	0	0.00	82.40	0	618	0.00%
2019/12/25	0	82.00	5	82.10	82.00	-5	620	-0.81%
2019/12/24	0	0.00	1	82.20	82.10	-1	627	-0.16%
2019/12/23	0	0.00	2	81.60	81.70	-2	632	-0.32%
2019/12/20	3	81.10	1	82.80	81.10	2	632	0.32%
2019/12/19	2.2	82.33	3	82.47	82.20	-0.8	627	-0.12%
2019/12/18	6	83.42	0	0.00	83.10	6	624	0.96%
2019/12/16	0	0.00	1	84.10	83.80	-1	628	-0.16%
2019/12/13	0	0.00	1	83.50	83.60	-1	631	-0.16%
2019/12/11	1	83.70	0	0.00	83.40	1	640	0.16%
2019/12/10	0	0.00	1	84.10	84.20	-1	637	-0.16%
2019/12/09	0	0.00	1	84.00	84.60	-1	638	-0.16%
2019/12/06	0	0.00	1	84.60	84.50	-1	637	-0.16%
2019/12/05	1	85.70	1	85.60	85.70	0	629	0.00%
2019/12/04	0	0.00	1	85.00	85.40	-1	623	-0.16%
2019/12/03	1	84.70	0	0.00	85.30	1	616	0.16%
2019/12/02	1	83.80	3	83.53	83.30	-2	607	-0.33%
2019/11/29	1	83.90	0	0.00	84.40	1	604	0.17%
2019/11/28	2	85.25	0	0.00	85.00	2	598	0.33%
2019/11/27	0	0.00	1	85.50	85.50	-1	592	-0.17%
2019/11/26	1	85.10	2	84.60	84.80	-1	580	-0.17%
2019/11/22	3	83.90	1	84.00	84.00	2	556	0.36%
2019/11/21	0	0.00	1	82.80	82.90	-1	541	-0.18%
2019/11/11	0	0.00	5	83.02	82.40	-5	536	-0.93%
2019/11/08	7	83.46	1	83.60	83.10	6	529	1.13%
2019/11/07	2	83.05	1.3	83.30	82.50	0.7	519	0.13%
2019/11/06	3	83.27	2	82.30	83.40	1	511	0.20%
2019/11/05	1	81.00	0	0.00	81.10	1	488	0.20%
2019/11/04	2	80.90	0	0.00	81.20	2	487	0.41%
2019/10/30	2	80.65	0	0.00	80.30	2	442	0.45%
2019/10/25	1	80.20	0	0.00	80.10	1	445	0.22%
2019/10/16	0	0.00	1	80.50	80.40	-1	467	-0.21%
2019/10/15	0	0.00	9	80.40	80.40	-9	471	-1.91%
2019/10/14	1	81.30	0	0.00	80.50	1	480	0.21%
2019/10/09	5	80.88	1	81.80	81.20	4	483	0.83%
2019/10/08	9	81.50	1	81.80	81.40	8	497	1.61%
2019/10/07	0	0.00	1	81.10	81.60	-1	510	-0.20%
2019/10/04	0	0.00	1	80.70	80.70	-1	517	-0.19%
2019/10/03	1	79.90	3	80.10	79.90	-2	523	-0.38%
2019/10/02	1	80.00	0	0.00	80.00	1	538	0.19%
2019/10/01	0	0.00	1	78.90	78.90	-1	542	-0.18%
2019/09/27	1	79.50	3	79.33	79.20	-2	547	-0.37%
2019/09/23	0	0.00	1	80.50	80.80	-1	579	-0.17%
2019/09/17	1	80.00	1	80.00	79.60	0	571	0.00%
2019/09/16	0	0.00	1	79.70	79.90	-1	568	-0.18%
2019/09/10	2	78.50	0	0.00	78.60	2	558	0.36%
2019/09/06	1	78.00	0	0.00	77.90	1	563	0.18%
2019/09/04	0	0.00	1	78.40	78.20	-1	563	-0.18%
2019/09/02	1	78.50	0	0.00	78.50	1	564	0.18%
2019/08/30	0	0.00	5	78.00	78.30	-5	562	-0.89%
2019/08/28	2	77.10	0	0.00	77.30	2	555	0.36%
2019/08/26	5	76.70	0	0.00	76.70	5	541	0.92%
2019/08/23	2	77.85	0	0.00	77.80	2	528	0.38%
2019/08/22	0	0.00	1	78.90	78.50	-1	518	-0.19%
2019/08/21	1	78.70	0	0.00	78.80	1	517	0.19%
2019/08/15	0	0.00	0.5	78.00	77.70	-0.5	506	-0.10%
2019/08/14	2	78.35	2	78.40	77.60	0	504	0.00%
2019/08/08	1	78.10	0	0.00	78.50	1	495	0.20%
2019/08/05	1	78.30	0	0.00	78.50	1	484	0.21%
2019/08/02	1	80.10	2	79.90	79.60	-1	477	-0.21%
2019/07/30	1	81.50	0	0.00	81.40	1	462	0.22%
2019/07/26	0	0.00	1	82.90	83.10	-1	455	-0.22%
2019/07/25	0	0.00	1	83.10	83.20	-1	449	-0.22%
2019/07/19	1	83.60	0	0.00	83.50	1	420	0.24%
2019/07/18	2	83.60	0	0.00	83.50	2	416	0.48%
2019/07/17	1	83.90	0	0.00	83.60	1	411	0.24%
2019/07/16	5	84.20	2	84.65	84.00	3	406	0.74%
2019/07/15	0	0.00	10	84.46	84.50	-10	395	-2.53%
2019/07/12	2	84.00	8	84.09	84.10	-6	387	-1.55%
2019/07/11	9	87.92	1	87.80	88.00	8	369	2.17%
2019/07/10	6.1	87.52	2	87.30	87.40	4.1	347	1.17%
2019/07/09	4	87.68	0	0.00	87.60	4	334	1.19%
2019/07/08	1	88.00	11	88.22	89.00	-10	324	-3.08%
2019/07/05	1	87.40	0	0.00	87.50	1	305	0.33%
2019/07/03	0	0.00	1	86.50	86.50	-1	320	-0.31%
2019/07/02	2	87.25	2	86.70	86.80	0	319	0.00%
2019/07/01	7	86.31	1	86.90	86.40	6	311	1.92%
2019/06/28	2	84.60	3	84.53	84.60	-1	293	-0.34%
2019/06/24	1	83.20	19	83.19	82.90	-18	280	-6.42%
2019/06/21	0	0.00	1	82.60	82.60	-1	277	-0.36%
2019/06/20	1	82.20	0	0.00	82.10	1	277	0.36%
2019/06/19	0	0.00	2	82.15	81.80	-2	282	-0.71%
2019/06/17	1	81.60	1	81.30	81.90	0	281	0.00%
2019/06/14	1	81.00	0	0.00	81.10	1	283	0.35%
2019/06/12	1	79.90	0	0.00	80.30	1	297	0.34%
2019/06/06	1	80.00	0	0.00	79.50	1	303	0.33%
2019/05/31	1	80.50	0	0.00	80.20	1	318	0.31%
2019/05/27	0	0.00	3	80.00	79.90	-3	326	-0.92%
2019/05/23	0	0.00	1	80.10	80.10	-1	335	-0.30%
2019/05/21	1	80.00	0	0.00	80.40	1	342	0.29%
2019/05/16	1	80.60	0	0.00	80.20	1	369	0.27%
2019/05/14	1	79.10	0	0.00	79.30	1	375	0.27%
2019/05/10	1	80.70	3	80.77	80.80	-2	376	-0.53%
2019/05/09	1	81.00	0	0.00	80.80	1	382	0.26%
2019/05/06	3	81.83	0	0.00	81.50	3	386	0.78%
2019/05/03	0	0.00	2	82.50	82.40	-2	390	-0.51%
2019/04/29	0	0.00	1	82.10	82.00	-1	402	-0.25%
2019/04/26	1	82.10	0	0.00	82.00	1	407	0.25%
2019/04/24	0.1	82.50	0	0.00	82.50	0.1	430	0.01%
2019/04/18	0	0.00	1	82.60	82.50	-1	431	-0.23%
2019/04/17	0	0.00	1	83.20	82.60	-1	433	-0.23%
2019/04/10	1	84.00	0	0.00	84.00	1	433	0.23%
2019/04/09	0	0.00	2	84.30	84.60	-2	417	-0.48%
2019/04/08	1	83.50	0	0.00	83.40	1	413	0.24%
2019/04/02	0	0.00	1	83.40	83.10	-1	409	-0.24%
2019/04/01	1	83.30	0	0.00	83.30	1	412	0.24%
2019/03/29	1	82.80	0	0.00	83.40	1	408	0.25%
2019/03/27	3	82.80	0	0.00	82.60	3	411	0.73%
2019/03/26	1	82.40	0	0.00	82.40	1	414	0.24%
2019/03/25	0	0.00	2	82.25	82.00	-2	417	-0.48%
2019/03/22	0	0.00	1	83.30	82.80	-1	413	-0.24%
2019/03/21	1	83.10	3	82.90	83.10	-2	406	-0.49%
2019/03/20	0	0.00	1	83.00	83.20	-1	408	-0.24%
2019/03/19	0	0.00	5	83.50	83.10	-5	412	-1.21%
2019/03/18	2	84.10	2	83.80	83.80	0	411	0.00%
2019/03/15	8	83.61	2	83.05	83.50	6	407	1.47%
2019/03/12	1	81.90	0	0.00	82.00	1	447	0.22%
2019/03/11	1	82.40	0	0.00	82.20	1	457	0.22%
2019/03/07	0	0.00	1	82.80	82.60	-1	479	-0.21%
2019/03/05	1	82.30	0	0.00	82.20	1	479	0.21%
2019/02/26	0	0.00	30	81.47	81.60	-30	477	-6.28%
2019/02/19	2	81.85	0	0.00	81.90	2	488	0.41%
2019/02/18	3	82.30	5	82.22	82.20	-2	482	-0.41%
2019/02/15	2.3	81.70	1	82.00	81.40	1.3	471	0.28%
2019/02/13	1	81.60	2	81.65	81.30	-1	463	-0.22%
2019/02/12	0	0.00	1	80.50	81.30	-1	461	-0.22%
2019/02/11	0	0.00	1	80.10	80.30	-1	464	-0.22%
2019/01/28	1	79.50	0	0.00	79.50	1	459	0.22%
2019/01/25	0	79.40	0	0.00	79.40	0	457	0.00%
2019/01/24	2	79.75	2	79.70	79.60	0	457	0.00%
2019/01/23	1	78.60	0	0.00	78.90	1	452	0.22%
2019/01/22	1	78.80	0	78.90	78.30	1	447	0.22%
2019/01/21	1	78.30	1	78.80	78.50	0	452	0.00%
2019/01/18	1	78.60	0	0.00	78.60	1	448	0.22%
2019/01/17	4	78.60	4	78.55	78.60	0	456	0.00%
2019/01/16	1	77.50	0	0.00	77.00	1	451	0.22%
2019/01/15	2	77.40	0	0.00	77.30	2	450	0.44%
2019/01/11	0	0.00	1	77.80	77.70	-1	458	-0.22%
2019/01/08	2	78.05	0	0.00	78.40	2	496	0.40%
2019/01/04	0	0.00	0.1	78.40	78.00	-0.1	503	-0.02%
2019/01/02	1	76.70	0	0.00	76.70	1	521	0.19%
2018/12/28	0	0.00	1	75.90	76.50	-1	522	-0.19%
2018/12/20	0	0.00	0.2	79.80	78.40	-0.2	516	-0.04%
2018/12/18	2	80.70	0	0.00	80.30	2	510	0.39%
2018/12/14	1	81.60	0	0.00	81.60	1	517	0.19%
2018/12/12	14	81.52	0	0.00	81.70	14	522	2.68%
2018/12/11	2	81.70	0	0.00	81.50	2	525	0.38%
2018/12/06	0	0.00	1	83.00	82.20	-1	519	-0.19%
2018/12/05	0	0.00	2	82.50	83.00	-2	512	-0.39%
2018/12/04	0	0.00	2	82.15	82.30	-2	507	-0.39%
2018/12/03	1	81.70	0	0.00	81.60	1	503	0.20%
2018/11/28	2	81.20	0	0.00	81.40	2	519	0.39%
2018/11/23	0	0.00	1	81.50	81.40	-1	533	-0.19%
2018/11/22	2	81.90	0	0.00	81.60	2	537	0.37%
2018/11/20	1	84.00	0	0.00	84.00	1	534	0.19%
2018/11/19	0	0.00	3	85.13	85.20	-3	537	-0.56%
2018/11/16	0	0.00	2	83.20	83.20	-2	528	-0.38%
2018/11/14	0	0.00	1	82.60	82.60	-1	529	-0.19%
2018/11/09	2	83.20	2	82.05	82.20	0	543	0.00%
2018/11/06	2	82.00	0	0.00	81.30	2	546	0.37%
2018/11/02	0	0.00	0.1	82.00	81.80	-0.1	546	-0.03%
2018/10/30	1	80.00	0	0.00	80.00	1	552	0.18%
2018/10/26	0	0.00	0	80.40	80.30	0	551	-0.01%
2018/10/25	0	0.00	2	82.15	82.80	-2	547	-0.37%
2018/10/24	0	0.00	4.1	83.72	83.60	-4.1	543	-0.75%
2018/10/22	0	0.00	3	82.20	82.50	-3	534	-0.56%
2018/10/19	3	81.37	0	0.00	81.00	3	532	0.56%
2018/10/18	0	83.80	1	82.30	83.00	-1	532	-0.19%
2018/10/17	2	77.35	4	78.80	80.00	-2	516	-0.39%
2018/10/16	1	76.70	0	0.00	76.90	1	497	0.20%
2018/10/15	1	76.40	1	76.90	76.50	0	495	0.00%
2018/10/12	1	76.30	0	0.00	76.60	1	491	0.20%
2018/10/11	7	75.90	3	76.70	76.00	4	491	0.81%
2018/10/09	3	81.30	0	0.00	81.30	3	475	0.63%
2018/10/05	1	83.00	0	0.00	83.00	1	476	0.21%
2018/10/04	0	0.00	0.1	85.70	84.30	-0.1	478	-0.03%
2018/10/03	1	86.10	1	85.60	85.80	0	473	0.00%
2018/10/02	0	0.00	1	86.00	86.20	-1	472	-0.21%
2018/10/01	2	86.15	0	0.00	86.00	2	473	0.42%
2018/09/25	2	85.00	0	0.00	85.10	2	494	0.40%
2018/09/21	1	84.40	1	84.90	85.40	0	497	0.00%
2018/09/19	1	84.80	1	84.30	84.30	0	500	0.00%
2018/09/18	2	83.10	0	0.00	84.20	2	501	0.40%
2018/09/17	1	84.00	0	0.00	84.10	1	498	0.20%
2018/09/14	0	0.00	3	85.50	85.50	-3	497	-0.60%
2018/09/13	0	0.00	1	84.00	84.50	-1	509	-0.20%
2018/09/12	0	0.00	1	82.40	83.00	-1	517	-0.19%
2018/09/11	2	82.70	0	0.00	82.30	2	511	0.39%
2018/09/10	2	82.65	0	0.00	82.30	2	507	0.39%
2018/09/05	3	86.50	4	86.60	86.30	-1	495	-0.20%
2018/09/04	1	87.30	0	0.00	87.20	1	485	0.21%
2018/08/31	0	0.00	1	88.00	87.80	-1	468	-0.21%
2018/08/30	1	88.10	0	0.00	88.00	1	465	0.21%
2018/08/29	1	88.00	0	0.00	88.10	1	463	0.22%
2018/08/28	0	0.00	1	87.90	88.00	-1	461	-0.22%
2018/08/27	1	88.00	0	0.00	87.80	1	467	0.21%
2018/08/23	1	88.30	0	0.00	88.90	1	477	0.21%
2018/08/22	1	88.50	0	0.00	88.50	1	480	0.21%
2018/08/21	1	88.50	0	0.00	88.60	1	474	0.21%
2018/08/17	1	88.50	0	0.00	88.30	1	489	0.20%
2018/08/16	1	88.30	2	88.50	88.60	-1	491	-0.20%
2018/08/13	3	90.70	0	0.00	89.50	3	512	0.59%
2018/08/08	0	92.20	0	0.00	92.20	0	526	0.00%
2018/08/06	4	93.28	1	92.30	92.50	3	544	0.55%
2018/08/03	0	0.00	1.4	92.93	93.00	-1.4	540	-0.25%
2018/08/02	0	0.00	3	92.37	92.50	-3	545	-0.55%
2018/07/31	5	90.94	0	0.00	92.40	5	559	0.89%
2018/07/30	1	91.20	0	0.00	91.10	1	559	0.18%
2018/07/27	5	91.80	0	0.00	91.50	5	565	0.88%
2018/07/25	2	91.95	0	0.00	91.70	2	571	0.35%
2018/07/23	6	92.50	1	93.00	92.00	5	575	0.87%
2018/07/20	10	92.60	0	0.00	93.00	10	588	1.70%
2018/07/19	1	93.30	0	0.00	93.10	1	596	0.17%
2018/07/18	0	0.00	22	94.59	94.20	-22	630	-3.49%
2018/07/17	2	93.60	0	0.00	93.80	2	662	0.30%
2018/07/16	0	0.00	30	94.50	94.00	-30	678	-4.42%
2018/07/13	0	0.00	1	92.60	93.20	-1	714	-0.14%
2018/07/12	0	0.00	2	92.55	92.40	-2	737	-0.27%
2018/07/05	2	95.20	0	0.00	94.80	2	813	0.25%
2018/07/02	0	0.00	1	97.90	97.50	-1	891	-0.11%
2018/06/29	0	0.00	1	97.60	97.50	-1	912	-0.11%
2018/06/28	0	0.00	1	96.30	95.80	-1	935	-0.11%
2018/06/27	1	96.20	0	0.00	96.50	1	955	0.10%
2018/06/26	0	0.00	2	96.05	96.10	-2	987	-0.20%
2018/06/25	1	96.90	2	97.20	96.30	-1	988	-0.10%
2018/06/22	11	97.37	23	97.94	96.50	-12	990	-1.21%
2018/06/19	1	97.50	0.2	96.40	96.20	0.8	982	0.08%
2018/06/15	0	0.00	2	97.15	96.40	-2	984	-0.20%
2018/06/14	0	0.00	4	96.60	96.90	-4	984	-0.41%
2018/06/12	2	96.40	0	0.00	96.80	2	995	0.20%
2018/06/11	5	96.30	1	96.60	95.90	4	995	0.40%
2018/06/08	6	96.42	1	96.30	95.90	5	995	0.50%
2018/06/07	11	97.59	1	97.40	97.10	10	996	1.00%
2018/06/04	1	98.40	1	98.50	98.20	0	1,003	0.00%
2018/06/01	2	97.60	0	0.00	97.10	2	1,005	0.20%
2018/05/29	1	95.50	1	95.50	95.50	0	993	0.00%
2018/05/25	0	0.00	1	96.50	96.40	-1	992	-0.10%
2018/05/24	6	96.72	0	0.00	96.90	6	988	0.61%
2018/05/22	28	97.86	0	0.00	96.70	28	986	2.84%
2018/05/21	6	99.20	0	0.00	99.20	6	976	0.61%
2018/05/18	0	0.00	3	99.63	99.40	-3	980	-0.31%
2018/05/16	3	98.87	0	0.00	98.60	3	981	0.31%
2018/05/15	1	100.00	1	101.00	100.00	0	988	0.00%
2018/05/14	10	99.00	0	0.00	99.10	10	1,011	0.99%
2018/05/11	3	99.60	13	99.10	99.00	-10	1,018	-0.98%
2018/05/10	1	99.00	0	0.00	99.00	1	1,027	0.10%
2018/05/09	1	99.60	0	0.00	99.00	1	1,038	0.10%
2018/05/08	2	99.70	0	0.00	99.70	2	1,047	0.19%
2018/05/07	0	0.00	3	100.83	100.00	-3	1,057	-0.28%
2018/05/04	5	99.20	0	0.00	99.10	5	1,060	0.47%
2018/05/03	2	99.90	1	100.50	101.00	1	1,096	0.09%
2018/05/02	1	100.50	2	100.50	100.00	-1	1,098	-0.09%
2018/04/30	2	101.00	0	0.00	100.50	2	1,107	0.18%
2018/04/27	2	99.50	3	99.00	99.50	-1	1,126	-0.09%
2018/04/26	1	98.60	1	101.00	98.60	0	1,147	0.00%
2018/04/25	2	99.20	2	99.90	100.50	0	1,161	0.00%
2018/04/24	18	99.86	4	100.60	99.60	14	1,175	1.19%
2018/04/23	18	105.33	6	103.75	103.00	12	1,183	1.02%
2018/04/20	0	0.00	5	102.50	101.50	-5	1,278	-0.39%
2018/04/19	5	103.00	1	105.50	103.50	4	1,282	0.31%
2018/04/18	1	103.00	17	102.18	102.50	-16	1,259	-1.27%
2018/04/17	11	99.98	1	99.80	99.70	10	1,251	0.80%
2018/04/16	1	100.50	1	100.50	100.50	0	1,255	0.00%
2018/04/13	2	103.25	16	102.00	101.50	-14	1,258	-1.11%
2018/04/12	0	0.00	1	104.00	104.00	-1	1,263	-0.08%
2018/04/11	7	102.21	0	0.00	103.50	7	1,266	0.55%
2018/04/10	1	104.00	1	103.00	102.50	0	1,255	0.00%
2018/04/09	7	101.79	12	102.17	103.00	-5	1,233	-0.41%
2018/04/03	0	0.00	11	98.73	98.70	-11	1,197	-0.92%
2018/04/02	11	98.55	10	99.00	98.40	1	1,203	0.08%
2018/03/31	1	99.50	6	100.30	100.50	-5	1,195	-0.42%
2018/03/30	1	98.10	6	99.27	98.00	-5	1,171	-0.43%
2018/03/29	17	97.11	7	97.30	99.00	10	1,160	0.86%
2018/03/28	8	95.35	0	0.00	95.00	8	1,139	0.70%
2018/03/27	1	97.00	0	0.00	96.00	1	1,146	0.09%
2018/03/26	1	96.10	1	95.50	95.80	0	1,159	0.00%
2018/03/22	0	0.00	3	96.50	96.30	-3	1,175	-0.26%
2018/03/21	0	96.60	0	0.00	96.30	0	1,203	0.00%
2018/03/20	2	96.70	1	96.50	96.70	1	1,224	0.08%
2018/03/19	4	98.03	0	0.00	97.70	4	1,257	0.32%
2018/03/16	1	98.70	2	99.50	98.20	-1	1,335	-0.07%
2018/03/15	1	98.20	0	0.00	98.20	1	1,361	0.07%
2018/03/14	0	0.00	1	98.70	98.40	-1	1,414	-0.07%
2018/03/13	1	98.80	2	99.75	98.80	-1	1,466	-0.07%
2018/03/12	5	98.34	6	98.37	98.50	-1	1,496	-0.07%
2018/03/09	1	97.50	0	0.00	98.00	1	1,587	0.06%
2018/03/07	16	98.24	7	98.71	97.50	9	1,727	0.52%
2018/03/06	3	97.43	0	0.00	97.60	3	1,727	0.17%
2018/03/05	6	97.60	0	0.00	97.70	6	1,742	0.34%
2018/03/01	0	0.00	3	98.80	98.60	-3	1,771	-0.17%
2018/02/27	1	97.40	0	0.00	98.00	1	1,785	0.06%
2018/02/23	9	97.67	0	0.00	97.70	9	1,806	0.50%
2018/02/21	0	0.00	3	98.70	98.70	-3	1,829	-0.16%
2018/02/07	5	98.72	6	98.38	99.00	-1	1,838	-0.05%
2018/02/06	5	97.06	2	97.25	95.40	3	1,828	0.16%
2018/02/05	2	101.00	0	0.00	101.50	2	1,796	0.11%
2018/02/02	1	105.00	1	105.00	104.00	0	1,798	0.00%
2018/02/01	0	0.00	4	105.50	105.50	-4	1,807	-0.22%
2018/01/31	0	0.00	3	104.83	104.50	-3	1,817	-0.17%
2018/01/29	1	103.50	2	104.50	104.50	-1	1,809	-0.06%
2018/01/26	4	105.38	104	104.52	105.00	-100	1,822	-5.49%	大賣/
2018/01/23	105	101.74	1	102.50	103.00	104	1,808	5.75%	大買/鉅額交易
2018/01/22	1	102.50	4	104.38	102.50	-3	1,786	-0.17%
2018/01/19	0	0.00	1	105.00	104.50	-1	1,769	-0.06%
2018/01/18	2	102.00	4	103.88	103.00	-2	1,749	-0.11%
2018/01/17	5	104.19	6	103.00	102.50	-1	1,732	-0.06%
2018/01/16	32	106.63	31.5	107.55	105.50	0.5	1,706	0.03%
2018/01/15	1.2	99.83	3	99.77	100.50	-1.8	1,574	-0.12%
2018/01/12	0	0.00	2	99.40	99.50	-2	1,559	-0.13%
2018/01/10	1	97.80	0	0.00	97.80	1	1,538	0.06%
2018/01/09	1	98.00	0	0.00	97.60	1	1,539	0.06%
2018/01/08	5	98.38	16	98.58	98.30	-11	1,540	-0.71%
2018/01/05	5.1	101.38	2	100.50	100.50	3.1	1,521	0.21%
2018/01/04	5.1	103.00	1	103.50	103.00	4.1	1,506	0.27%
2018/01/03	5.1	103.69	0	0.00	103.50	5.1	1,511	0.34%
2018/01/02	0	0.00	11	103.64	104.50	-11	1,500	-0.73%