台燿 (6274)-元大-文心興安券商分點個股進出

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

台燿

(6274)

可現股當沖

股價
185.5
漲跌
▲2.0
漲幅
+1.09%
成交量
14,627張
產業
上櫃電子零組件類股
733人加入追蹤

立即追蹤
本地時間:14:30

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

台燿 (6274)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/04/30	15.1	185.75	4.6	187.91	185.50	10.5	18,030	0.06%
2024/04/29	26	183.54	6	182.58	183.50	20	17,950	0.11%
2024/04/26	13	181.81	12.2	181.22	179.50	0.8	18,335	0.00%
2024/04/25	3.1	176.83	3	176.67	175.00	0	18,370	0.00%
2024/04/24	4.4	173.69	10.1	175.20	175.50	-5.7	18,263	-0.03%
2024/04/23	3	158.84	7.1	161.61	164.50	-4.1	18,092	-0.02%
2024/04/22	6.2	157.09	5.2	160.44	152.50	1	17,925	0.01%
2024/04/19	3.2	162.97	0	161.67	163.00	3.2	17,847	0.02%
2024/04/18	6.2	168.88	10	167.90	168.00	-3.8	17,747	-0.02%
2024/04/17	3	165.00	2	169.00	168.00	1	17,651	0.01%
2024/04/16	9.7	166.56	1.2	164.58	167.00	8.5	17,468	0.05%
2024/04/15	3.3	185.32	4.9	183.17	182.00	-1.6	17,274	-0.01%
2024/04/12	1	186.50	4.1	187.46	188.00	-3.1	17,253	-0.02%
2024/04/11	4.1	185.78	7.5	185.93	185.00	-3.5	17,256	-0.02%
2024/04/10	11.1	188.41	1	194.00	186.50	10.1	17,212	0.06%
2024/04/09	18.3	195.55	23	195.89	192.50	-4.7	16,992	-0.03%
2024/04/08	18.5	188.39	17.1	190.30	190.50	1.4	16,635	0.01%
2024/04/03	3.1	184.00	13	185.24	187.00	-10	16,324	-0.06%
2024/04/02	13	181.08	11	182.27	182.00	2	16,359	0.01%
2024/04/01	13.1	183.54	15	184.17	182.50	-1.9	16,338	-0.01%
2024/03/29	13.3	181.40	18.1	180.03	179.00	-4.9	16,149	-0.03%
2024/03/28	10	182.85	27	184.35	183.00	-17	15,980	-0.11%
2024/03/27	61.1	183.57	51	184.15	182.50	10.1	15,766	0.06%
2024/03/26	36.5	179.60	13.3	177.64	176.00	23.2	15,387	0.15%
2024/03/25	15	178.63	22.4	180.99	184.50	-7.4	14,768	-0.05%
2024/03/22	2.3	169.53	6	169.33	168.00	-3.7	14,296	-0.03%
2024/03/21	3	166.17	4	166.50	165.00	-1	14,082	-0.01%
2024/03/20	11.3	166.85	10	166.30	163.50	1.2	13,921	0.01%
2024/03/19	11	169.09	22	169.29	168.50	-11	13,749	-0.08%
2024/03/18	12.1	162.80	6.2	162.74	163.50	5.9	13,233	0.04%
2024/03/15	3.6	161.13	35	159.91	161.50	-31.4	13,126	-0.24%
2024/03/14	5.2	155.40	12	153.50	156.00	-6.8	12,863	-0.05%
2024/03/13	14	157.03	5.2	157.61	154.00	8.8	12,827	0.07%
2024/03/12	11.7	166.54	12	164.21	160.00	-0.3	12,597	0.00%
2024/03/11	4.1	159.01	5	159.30	157.50	-0.9	12,266	-0.01%
2024/03/08	37.7	157.46	26	151.26	156.00	11.6	12,121	0.10%
2024/03/07	23.6	169.97	27.1	170.26	164.00	-3.5	11,727	-0.03%
2024/03/06	10	163.60	3.4	163.21	163.00	6.6	11,096	0.06%
2024/03/05	3.1	158.42	1	161.00	162.00	2.1	10,945	0.02%
2024/03/04	7	160.71	4	159.25	157.50	3	10,844	0.03%
2024/03/01	5.1	160.59	4	160.00	163.00	1.1	10,820	0.01%
2024/02/29	1.1	156.64	0	0.00	156.50	1.1	10,839	0.01%
2024/02/27	7.2	154.92	10	155.55	155.00	-2.8	10,861	-0.03%
2024/02/26	9.2	166.81	11	166.00	162.50	-1.8	10,850	-0.02%
2024/02/23	5	164.80	15.1	164.03	165.50	-10.1	10,697	-0.09%
2024/02/22	19	157.45	11	157.77	156.50	8	10,377	0.08%
2024/02/21	9	153.17	1	155.97	151.50	8	10,391	0.08%
2024/02/20	14.2	154.12	7.4	154.70	155.50	6.9	10,413	0.07%
2024/02/19	18.7	159.15	12.6	159.70	154.50	6.1	10,306	0.06%
2024/02/16	14	160.21	7	158.93	156.50	7	10,209	0.07%
2024/02/15	20	160.45	17.5	161.84	162.50	2.5	10,022	0.02%
2024/02/05	29	150.05	21	150.05	148.00	8	9,708	0.08%
2024/02/02	7	145.58	8	144.94	146.50	-1	9,390	-0.01%
2024/02/01	4.6	140.27	9	140.39	139.00	-4.5	9,161	-0.05%
2024/01/31	6	135.42	6	135.67	135.50	0	9,060	0.00%
2024/01/30	7	133.64	9	135.06	135.50	-2	9,005	-0.02%
2024/01/29	7.1	128.45	6	129.42	130.00	1.1	8,926	0.01%
2024/01/26	2	127.25	1	125.54	126.50	1	9,104	0.01%
2024/01/25	17	133.29	16	133.06	128.50	1	9,477	0.01%
2024/01/24	5.1	133.30	4	134.38	133.50	1.1	9,455	0.01%
2024/01/23	5	135.30	4.1	134.99	135.00	0.9	9,546	0.01%
2024/01/22	16	136.59	13.5	135.72	137.00	2.5	9,526	0.03%
2024/01/19	5.1	126.05	22	126.70	128.50	-16.9	9,174	-0.18%
2024/01/18	9	122.61	11	122.95	122.00	-2	9,251	-0.02%
2024/01/17	2	127.25	6	126.75	125.50	-4	9,333	-0.04%
2024/01/16	0	0.00	0.5	125.49	125.50	-0.5	9,437	-0.01%
2024/01/15	2	124.00	13	123.89	125.00	-11	9,663	-0.11%
2024/01/12	0	120.00	2	122.00	120.50	-2	9,989	-0.02%
2024/01/11	2	115.50	0	0.00	120.00	2	10,166	0.02%
2024/01/10	1	116.00	3	117.16	115.00	-2	10,467	-0.02%
2024/01/09	2	120.99	10	122.15	118.50	-8	10,623	-0.07%
2024/01/08	13	121.50	5.1	118.63	118.50	7.9	10,765	0.07%
2024/01/05	3	124.33	10	124.45	124.00	-7	10,879	-0.06%
2024/01/04	6	125.50	5.5	125.05	125.00	0.5	10,972	0.00%
2024/01/03	8	121.13	5	120.51	120.50	3	11,144	0.03%
2024/01/02	4	124.62	1	123.50	123.50	3	11,431	0.03%
2023/12/29	4	126.75	2	128.49	126.00	2	11,822	0.02%
2023/12/28	8	127.44	17	128.12	127.00	-9	12,072	-0.07%
2023/12/27	8	125.50	8	125.63	125.50	0	12,513	0.00%
2023/12/26	4	122.75	2	123.00	123.50	2	13,165	0.02%
2023/12/25	0	0.00	2	121.00	120.50	-2	13,457	-0.01%
2023/12/22	6	119.50	8	121.13	121.00	-2	13,706	-0.01%
2023/12/21	2	118.75	2.3	115.74	119.50	-0.3	13,966	0.00%
2023/12/20	16.3	114.98	0	115.50	114.00	16.3	14,298	0.11%
2023/12/19	0.3	116.04	6	114.92	116.00	-5.7	14,471	-0.04%
2023/12/18	9	117.17	3	118.31	115.00	6	14,658	0.04%
2023/12/15	3.4	122.87	14	121.96	120.00	-10.6	14,809	-0.07%
2023/12/14	7	123.77	1	122.50	121.00	6	15,180	0.04%
2023/12/13	2	122.00	0	0.00	121.00	2	15,313	0.01%
2023/12/12	0	120.50	0	0.00	120.50	0	15,781	0.00%
2023/12/11	15	122.23	15	122.07	122.00	0	16,068	0.00%
2023/12/08	20	124.78	10.1	123.00	123.00	9.9	16,241	0.06%
2023/12/07	2	126.00	1	124.01	124.00	1	16,350	0.01%
2023/12/06	2	124.76	1	125.00	125.50	1	16,631	0.01%
2023/12/05	5	119.70	6	121.67	122.00	-1	16,703	-0.01%
2023/12/04	3	124.33	0	122.50	122.00	3	16,975	0.02%
2023/12/01	3	121.18	1	124.50	122.00	2	17,562	0.01%
2023/11/30	2	124.25	2	123.00	123.00	0	18,068	0.00%
2023/11/29	4	122.00	1	122.51	123.50	3	18,393	0.02%
2023/11/28	5	117.33	3	120.00	122.00	2	18,707	0.01%
2023/11/27	15	118.57	9	118.72	116.00	6	18,808	0.03%
2023/11/24	15	123.13	6	124.00	123.50	9	18,741	0.05%
2023/11/22	5	125.30	6	125.84	127.00	-1	18,579	-0.01%
2023/11/21	5	128.60	5.1	127.60	127.50	-0.1	18,520	0.00%
2023/11/20	3.1	123.90	15	125.43	128.00	-12	18,725	-0.06%
2023/11/17	4	118.03	3	120.83	120.50	1	18,737	0.01%
2023/11/16	5	117.61	5	118.50	119.00	0	18,818	0.00%
2023/11/15	9	119.27	12	118.58	116.50	-3	18,817	-0.02%
2023/11/14	2	114.50	44.1	113.50	113.00	-42.1	18,739	-0.22%
2023/11/13	10	115.70	3	116.50	115.50	7	18,922	0.04%
2023/11/10	2	115.75	17.1	115.56	115.00	-15.1	19,178	-0.08%
2023/11/09	11	116.69	2.1	116.91	117.00	8.9	19,316	0.05%
2023/11/08	31.1	116.16	3.1	115.66	116.00	28	19,333	0.14%
2023/11/07	0.1	112.50	8	112.00	113.00	-8	19,432	-0.04%
2023/11/06	5	115.71	4	115.25	115.50	1	19,577	0.01%
2023/11/03	8.1	114.56	11	115.36	113.50	-3	19,641	-0.02%
2023/11/02	24	115.38	16	115.91	115.00	8	19,876	0.04%
2023/11/01	3	107.50	0	0.00	107.50	3	20,059	0.02%
2023/10/31	5	111.90	6.1	110.51	106.50	-1.1	20,308	-0.01%
2023/10/30	0	114.00	8.3	113.56	113.50	-8.3	20,698	-0.04%
2023/10/27	4.1	112.36	3	112.33	110.50	1.1	21,003	0.01%
2023/10/26	7.1	111.50	9	112.17	111.50	-1.9	21,563	-0.01%
2023/10/25	1.1	118.57	1	120.50	119.00	0.1	22,344	0.00%
2023/10/24	1	119.08	0	0.00	121.50	1	22,989	0.00%
2023/10/23	6	116.17	6.1	116.09	116.00	0	23,627	0.00%
2023/10/20	6	109.51	5	109.50	111.00	1	23,884	0.00%
2023/10/19	2.1	117.18	7	114.36	114.50	-4.9	24,210	-0.02%
2023/10/18	13.3	120.31	2	119.25	116.50	11.3	24,388	0.05%
2023/10/17	3	129.33	3	129.68	129.00	0	24,447	0.00%
2023/10/16	14.1	131.42	0	131.00	130.00	14.1	24,620	0.06%
2023/10/13	9	137.89	3.1	137.67	138.50	6	24,996	0.02%
2023/10/12	4	138.00	1.1	137.18	137.00	2.9	25,080	0.01%
2023/10/11	3	141.96	6.1	139.42	138.50	-3.1	25,145	-0.01%
2023/10/06	29.2	142.19	19	141.34	140.50	10.2	25,247	0.04%
2023/10/05	27.2	146.85	27	145.91	145.50	0.2	25,217	0.00%
2023/10/04	12.1	144.46	18	144.67	148.50	-5.9	25,030	-0.02%
2023/10/03	24.1	149.04	20.2	149.22	147.00	3.9	24,923	0.02%
2023/10/02	26.1	146.45	31.1	145.00	148.50	-5	24,468	-0.02%
2023/09/28	38	137.08	39	136.91	136.00	-1	23,773	0.00%
2023/09/27	15	136.14	15	136.07	137.00	0	23,484	0.00%
2023/09/26	46	136.12	51.1	134.64	132.50	-5.1	23,261	-0.02%
2023/09/25	26.8	133.45	19	132.84	137.00	7.8	22,975	0.03%
2023/09/22	5	129.01	8	128.25	130.50	-3	22,533	-0.01%
2023/09/21	17	125.59	11.2	126.43	126.00	5.8	22,317	0.03%
2023/09/20	10.2	126.23	16	126.94	127.50	-5.8	22,065	-0.03%
2023/09/19	43.1	129.45	25	127.80	123.50	18.1	21,870	0.08%
2023/09/18	4	129.75	4	129.38	129.50	0	21,468	0.00%
2023/09/15	19	131.71	25	129.62	130.50	-6	21,284	-0.03%
2023/09/14	4.1	122.86	7	121.64	122.00	-2.9	20,836	-0.01%
2023/09/13	7	114.29	18	114.42	117.00	-11	20,611	-0.05%
2023/09/12	10	118.15	1.3	118.46	117.00	8.8	20,431	0.04%
2023/09/11	29	122.50	18.1	120.05	116.50	10.9	20,311	0.05%
2023/09/08	10.1	132.64	8.1	130.31	129.00	1.9	20,001	0.01%
2023/09/07	14.4	138.16	14.1	137.28	135.00	0.3	19,809	0.00%
2023/09/06	51.1	140.32	41.1	140.07	139.00	10	19,493	0.05%
2023/09/05	12	135.54	39.2	138.16	141.50	-27.2	18,934	-0.14%
2023/09/04	21.2	129.19	18.3	129.22	129.00	2.9	18,661	0.02%
2023/09/01	10	126.65	5	128.10	123.50	5	18,678	0.03%
2023/08/31	35	124.57	19	125.29	125.00	16	18,309	0.09%
2023/08/30	4	121.52	3	124.00	123.00	1	18,158	0.01%
2023/08/29	2	122.00	1	123.50	122.00	1	18,153	0.01%
2023/08/28	11.1	120.28	7.1	121.29	120.50	4	18,063	0.02%
2023/08/25	14.2	122.87	31.1	123.25	121.00	-16.9	17,983	-0.09%
2023/08/24	8.1	128.88	14	131.89	125.50	-5.9	17,910	-0.03%
2023/08/23	19.1	127.48	20	127.78	128.00	-0.9	17,570	-0.01%
2023/08/22	19.1	124.82	15	125.53	125.00	4.1	17,388	0.02%
2023/08/21	1	118.50	3.1	119.71	120.00	-2.1	17,352	-0.01%
2023/08/18	65	126.12	76	124.68	122.00	-11	17,438	-0.06%
2023/08/17	11.1	126.11	21	127.90	128.00	-9.9	17,322	-0.06%
2023/08/16	53.1	124.08	50	124.26	126.00	3	17,388	0.02%
2023/08/15	10	122.60	13	122.38	120.00	-3	17,179	-0.02%
2023/08/14	9	117.22	4	117.50	117.50	5	16,988	0.03%
2023/08/11	21	119.19	21.1	117.62	118.50	-0.1	16,851	0.00%
2023/08/10	49.1	119.53	40	118.79	120.00	9.1	16,604	0.05%
2023/08/09	48	125.50	44	124.73	123.50	4	16,343	0.02%
2023/08/08	83.1	129.90	85	128.31	128.50	-1.9	16,110	-0.01%
2023/08/07	93	123.73	88	125.19	130.50	5	15,714	0.03%
2023/08/04	24	117.69	15	117.87	119.00	9	15,149	0.06%
2023/08/02	6.1	117.24	6	118.00	113.50	0.1	14,763	0.00%
2023/08/01	12	122.25	5.1	121.44	122.50	7	14,262	0.05%
2023/07/31	46.1	138.98	47	137.48	125.00	-0.9	14,003	-0.01%
2023/07/28	58	137.21	50	138.60	138.00	8	13,340	0.06%
2023/07/27	37	133.80	33	135.73	133.50	4	12,247	0.03%
2023/07/26	58.1	134.70	58	134.27	127.00	0.1	11,440	0.00%
2023/07/25	54	129.43	58	131.82	134.00	-4	10,566	-0.04%
2023/07/24	78	121.38	85	121.51	122.00	-7	10,047	-0.07%
2023/07/21	20.1	116.03	6	115.50	116.50	14.1	9,303	0.15%
2023/07/20	2	116.00	12	117.33	118.50	-10	8,892	-0.11%
2023/07/19	16	111.47	18	110.11	108.00	-2	8,448	-0.02%
2023/07/18	44	110.57	40	112.90	107.00	4	8,087	0.05%
2023/07/17	6	99.97	9.1	101.62	106.00	-3.1	7,522	-0.04%
2023/07/14	10.1	93.64	24	93.75	96.50	-13.9	7,259	-0.19%
2023/07/13	49	92.30	53.1	91.92	90.40	-4.1	7,049	-0.06%
2023/07/12	60	87.86	45.1	88.00	87.30	14.9	6,724	0.22%
2023/07/11	10	85.29	20	85.67	85.40	-10	6,488	-0.15%
2023/07/10	4	80.65	11	80.89	78.90	-7	6,340	-0.11%
2023/07/07	7	80.04	3	79.50	80.20	4	6,197	0.06%
2023/07/06	3.1	77.87	3.1	78.03	77.50	0	6,070	0.00%
2023/07/05	5.1	77.34	7.2	76.84	78.30	-2.1	6,061	-0.03%
2023/07/04	3.1	75.39	2	75.90	75.90	1.1	5,962	0.02%
2023/07/03	2	74.55	2	75.90	74.50	0	5,907	0.00%
2023/06/30	6	74.32	3	75.00	75.50	3	5,861	0.05%
2023/06/29	5	73.32	1	72.90	72.80	4	5,811	0.07%
2023/06/28	0	72.20	1	71.30	71.30	-1	5,830	-0.02%
2023/06/26	0	0.00	1	72.10	72.10	-1	6,024	-0.02%
2023/06/21	3	73.58	3	73.80	73.60	0	6,008	0.00%
2023/06/20	1	73.70	2	73.95	73.60	-1	6,035	-0.02%
2023/06/19	1	74.80	5	74.84	74.60	-4	6,096	-0.07%
2023/06/16	3	77.67	1	78.60	77.30	2	6,055	0.03%
2023/06/15	0	0.00	24.1	78.06	78.00	-24.1	6,158	-0.39%
2023/06/14	11.1	79.04	1	79.00	78.50	10.1	6,164	0.16%
2023/06/13	6	79.03	6	79.12	78.90	0	6,135	0.00%
2023/06/12	14	79.69	2	79.60	79.70	12	6,137	0.20%
2023/06/09	6	81.07	1	81.10	81.80	5	6,135	0.08%
2023/06/08	4	80.63	0	0.00	80.70	4	6,089	0.07%
2023/06/07	4.1	80.48	6.3	81.73	83.90	-2.2	6,025	-0.04%
2023/06/06	1	75.70	2	75.95	76.30	-1	5,816	-0.02%
2023/06/05	1	76.20	2	76.05	75.80	-1	5,787	-0.02%
2023/06/02	0	0.00	6	77.23	77.80	-6	5,711	-0.11%
2023/05/31	3	75.43	2	74.35	75.00	1	5,620	0.02%
2023/05/30	2	75.15	0	0.00	76.50	2	5,538	0.04%
2023/05/29	1	74.50	2	75.20	75.20	-1	5,481	-0.02%
2023/05/26	4	74.13	3	76.03	73.70	1	5,417	0.02%
2023/05/25	4	77.13	3	76.04	76.00	1	5,297	0.02%
2023/05/24	25	75.89	30	76.16	75.60	-5	5,077	-0.10%
2023/05/23	18	73.02	19.2	73.37	73.30	-1.2	4,829	-0.02%
2023/05/22	12	72.81	20.6	73.73	72.30	-8.6	4,629	-0.19%
2023/05/19	2	67.85	7	66.33	67.90	-5	4,286	-0.12%
2023/05/18	0	0.00	2	63.90	64.10	-2	4,184	-0.05%
2023/05/17	1	63.80	0	0.00	62.90	1	4,187	0.02%
2023/05/16	1	63.61	0	0.00	63.70	1	4,191	0.02%
2023/05/15	1	62.80	0	0.00	63.10	1	4,239	0.02%
2023/05/12	1	62.22	3	62.13	62.90	-2	4,312	-0.05%
2023/05/11	7	61.27	8	60.94	60.10	-1	4,308	-0.02%
2023/05/10	3.5	64.80	2	63.60	63.70	1.5	4,246	0.04%
2023/05/09	7	67.37	2	67.65	67.30	5	4,176	0.12%
2023/05/08	2	69.00	1	69.08	67.70	1	4,165	0.02%
2023/05/05	18	67.57	21.2	68.28	69.00	-3.2	4,157	-0.08%
2023/05/04	9	63.82	7	64.06	65.00	2	4,050	0.05%
2023/05/03	2	65.60	0	0.00	65.20	2	4,101	0.05%
2023/05/02	1	65.91	8	65.76	65.60	-7	4,161	-0.17%
2023/04/28	1	66.80	5	66.62	66.40	-4	4,224	-0.09%
2023/04/27	3	63.23	2	65.05	65.00	1	4,235	0.02%
2023/04/26	6	61.70	2	61.95	62.30	4	4,332	0.09%
2023/04/25	0	0.00	0	63.10	63.80	0	4,335	0.00%
2023/04/24	1	65.00	0	0.00	65.10	1	4,367	0.02%
2023/04/21	1	65.10	1	64.10	64.20	0	4,386	0.00%
2023/04/19	0	0.00	4	67.15	66.50	-4	4,565	-0.09%
2023/04/18	1.2	68.89	3	68.53	68.00	-1.8	4,598	-0.04%
2023/04/17	2.2	69.63	0	0.00	69.40	2.2	4,593	0.05%
2023/04/14	0	69.80	0	0.00	69.20	0	4,625	0.00%
2023/04/13	7	67.36	5	67.40	66.80	2	4,562	0.04%
2023/04/12	11	71.19	9	71.10	71.10	2	4,443	0.05%
2023/04/11	5	72.04	0.5	71.90	71.80	4.5	4,375	0.10%
2023/04/10	9	71.23	3	70.70	71.90	6	4,310	0.14%
2023/04/07	4	70.63	0	0.00	70.70	4	4,228	0.09%
2023/04/06	1	70.30	1	70.80	70.60	0	4,216	0.00%
2023/03/31	0	0.00	1	71.40	71.20	-1	4,205	-0.02%
2023/03/30	0	71.70	5.3	71.04	71.70	-5.3	4,177	-0.13%
2023/03/29	5	70.50	9	70.44	70.40	-4	4,136	-0.10%
2023/03/28	8	71.50	13	71.82	71.70	-5	4,087	-0.12%
2023/03/27	7	70.46	20	70.53	70.60	-13	3,926	-0.33%
2023/03/24	13	69.62	1	69.50	69.00	12	3,859	0.31%
2023/03/23	6	70.65	7	70.23	69.70	-1	3,828	-0.03%
2023/03/22	9	70.20	1	70.90	70.30	8	3,789	0.21%
2023/03/21	1	69.20	0	69.50	69.20	1	3,683	0.03%
2023/03/20	13.5	69.73	8	69.78	70.80	5.5	3,608	0.15%
2023/03/17	9	67.20	11	67.55	67.00	-2	3,478	-0.06%
2023/03/16	5	66.00	7	65.83	65.90	-2	3,405	-0.06%
2023/03/15	5	66.02	9	66.50	65.80	-4	3,414	-0.12%
2023/03/14	11.1	65.15	4	64.28	64.10	7.1	3,423	0.21%
2023/03/13	16.1	66.77	18	67.06	67.10	-1.9	3,422	-0.06%
2023/03/10	2.1	70.18	19	69.87	68.60	-16.9	3,339	-0.51%
2023/03/09	4	68.15	16.3	69.19	69.60	-12.3	3,118	-0.39%
2023/03/08	0.1	63.00	2	63.50	63.50	-2	2,931	-0.07%
2023/03/07	1	63.00	3	63.17	63.60	-2	2,982	-0.07%
2023/03/06	0	62.40	0	0.00	62.30	0	2,945	0.00%
2023/03/03	0	0.00	1	59.30	59.60	-1	2,901	-0.03%
2023/03/01	0.1	58.50	0	0.00	58.50	0.1	3,042	0.00%
2023/02/24	1	60.00	4.2	59.06	59.10	-3.2	3,072	-0.10%
2023/02/23	1	58.70	1	59.20	59.50	0	3,082	0.00%
2023/02/22	1	59.00	1	58.40	58.70	0	3,131	0.00%
2023/02/17	3	58.77	0	0.00	58.70	3	3,477	0.09%
2023/02/10	2.4	58.29	0	58.60	58.00	2.4	3,963	0.06%
2023/02/09	2	61.08	1	62.00	61.30	1	4,009	0.03%
2023/02/07	1	60.80	9	61.21	61.00	-8	4,471	-0.18%
2023/02/06	2	61.30	1	60.90	60.90	1	4,611	0.02%
2023/02/03	2.1	62.04	2	61.50	61.40	0.1	4,641	0.00%
2023/02/02	3	62.93	0	0.00	62.80	3	4,652	0.06%
2023/02/01	6	63.03	5	63.64	64.00	1	4,602	0.02%
2023/01/30	7	61.14	0	0.00	60.70	7	4,510	0.16%
2023/01/16	5	59.48	7	60.10	59.50	-2	4,441	-0.05%
2023/01/13	4.1	58.64	4	57.00	57.00	0.1	4,305	0.00%
2023/01/12	2.1	57.78	2	58.40	58.50	0.1	4,283	0.00%
2023/01/11	4	60.48	2	60.20	60.00	2	4,228	0.05%
2023/01/10	5	61.16	1	61.40	61.30	4	4,207	0.10%
2023/01/09	2	60.75	14	60.94	61.30	-12	4,138	-0.29%
2023/01/06	6	56.22	71	57.20	57.60	-65	4,030	-1.61%
2023/01/05	3	56.20	3	56.13	55.70	0	3,997	0.00%
2023/01/04	3	54.43	6	55.27	56.00	-3	3,998	-0.08%
2022/12/30	1	51.30	0	0.00	51.40	1	3,983	0.03%
2022/12/29	1	51.70	1	51.60	52.10	0	4,016	0.00%
2022/12/28	2	51.20	5	51.30	51.40	-3	4,071	-0.07%
2022/12/27	0	0.00	1	52.30	52.00	-1	4,132	-0.02%
2022/12/26	5	51.44	0	0.00	51.40	5	4,145	0.12%
2022/12/23	1	52.10	1	52.30	52.50	0	4,153	0.00%
2022/12/22	11	51.88	2	51.70	51.90	9	4,164	0.22%
2022/12/20	31.1	53.82	1	55.10	52.00	30.1	4,174	0.72%
2022/12/19	1	55.60	5.4	56.26	56.00	-4.4	4,161	-0.11%
2022/12/15	0.4	55.68	0	0.00	55.50	0.4	4,137	0.01%
2022/12/14	1	55.70	9	55.10	55.80	-8	4,134	-0.19%
2022/12/13	12	54.19	0	0.00	54.40	12	4,121	0.29%
2022/12/12	4	54.18	0	0.00	54.30	4	4,111	0.10%
2022/12/09	2	55.20	2	54.85	55.00	0	4,105	0.00%
2022/12/08	2	54.50	1	55.50	55.50	1	4,080	0.02%
2022/12/07	3.1	54.20	0	0.00	53.60	3.1	4,052	0.08%
2022/12/06	21	55.99	11	55.26	55.30	10	4,003	0.25%
2022/12/05	13	57.23	12	57.84	57.80	1	3,914	0.03%
2022/12/02	3	59.30	1	58.10	58.20	2	3,841	0.05%
2022/12/01	2	58.20	4	58.05	58.40	-2	3,800	-0.05%
2022/11/30	2	57.60	0.3	57.70	57.20	1.8	3,772	0.05%
2022/11/29	6	57.15	17	57.12	57.40	-11	3,739	-0.29%
2022/11/28	1	55.40	0	0.00	55.70	1	3,681	0.03%
2022/11/25	12	55.53	1	56.40	54.90	11	3,666	0.30%
2022/11/24	3	56.03	1	56.00	56.00	2	3,639	0.05%
2022/11/23	1	56.30	4.5	55.59	55.90	-3.5	3,598	-0.10%
2022/11/22	2	54.50	0	0.00	54.70	2	3,487	0.06%
2022/11/21	2	54.70	1	54.90	54.60	1	3,450	0.03%
2022/11/18	3.5	54.77	5	55.60	54.80	-1.5	3,427	-0.04%
2022/11/17	7	55.09	10	55.16	55.10	-3	3,371	-0.09%
2022/11/16	21	54.73	17	54.61	54.90	4	3,287	0.12%
2022/11/15	2	53.25	4	53.03	53.10	-2	3,117	-0.06%
2022/11/14	10.1	52.30	8	51.95	52.30	2.1	3,000	0.07%
2022/11/11	1	51.80	7	51.47	52.10	-6	2,836	-0.21%
2022/11/10	5	50.05	0	0.00	49.20	5	2,714	0.18%
2022/11/09	5	50.88	16	50.31	50.50	-11	2,651	-0.41%
2022/11/08	4	50.13	6	50.06	49.45	-2	2,573	-0.08%
2022/11/07	36	49.15	34	49.42	49.70	2	2,463	0.08%
2022/11/04	5	49.38	3	48.26	49.70	2	2,340	0.08%
2022/11/03	55	49.06	46	48.30	48.75	9	2,213	0.41%
2022/11/02	1	46.95	4	47.20	48.00	-3	1,807	-0.17%
2022/11/01	8.1	43.74	4	43.91	43.65	4.1	1,660	0.24%
2022/10/31	0	0.00	3	43.23	43.85	-3	1,606	-0.19%
2022/10/28	0	40.60	0	0.00	40.60	0	1,546	0.00%
2022/10/26	3	41.18	3	40.50	40.00	0	1,487	0.00%
2022/10/19	1	42.90	0	0.00	42.25	1	1,486	0.07%
2022/10/18	0	0.00	2	42.53	42.90	-2	1,474	-0.14%
2022/10/17	0	0.00	2	41.85	41.95	-2	1,471	-0.14%
2022/10/13	0	0.00	2	39.35	39.40	-2	1,497	-0.13%
2022/10/12	4	39.73	0	0.00	40.90	4	1,473	0.27%
2022/10/11	0	0.00	1	40.10	40.45	-1	1,428	-0.07%
2022/10/07	1	43.15	0	0.00	42.90	1	1,384	0.07%
2022/10/06	4	43.25	2	43.30	43.50	2	1,371	0.15%
2022/10/05	5	44.56	0	0.00	43.85	5	1,334	0.37%
2022/10/03	1	44.00	1	43.60	43.60	0	1,227	0.00%
2022/09/28	2	45.20	2	45.90	44.70	0	1,284	0.00%
2022/09/27	1	47.10	0	0.00	47.10	1	1,328	0.08%
2022/09/26	8.1	47.94	1	48.10	47.70	7.1	1,407	0.50%
2022/09/23	1	51.40	0	0.00	51.20	1	1,404	0.07%
2022/09/21	0.3	51.60	0	0.00	51.60	0.3	1,480	0.02%
2022/09/19	0.1	52.50	0	0.00	52.00	0.1	1,527	0.00%
2022/09/06	0.1	56.00	0	0.00	53.30	0.1	1,756	0.00%
2022/08/30	1	55.90	0	0.00	56.10	1	1,746	0.06%
2022/08/26	0	0.00	5	57.20	57.60	-5	1,750	-0.29%
2022/08/25	0	0.00	2	57.00	56.80	-2	1,764	-0.11%
2022/08/24	2	55.60	0	55.70	55.60	2	1,762	0.11%
2022/08/22	3	58.90	0	58.00	57.60	3	1,761	0.17%
2022/08/18	1	56.82	3	57.07	57.50	-2	1,740	-0.11%
2022/08/17	1	57.20	1	57.70	57.10	0	1,730	0.00%
2022/08/16	2	57.65	4	57.20	56.50	-2	1,720	-0.12%
2022/08/15	2	56.60	2	56.65	56.10	0	1,702	0.00%
2022/08/11	0	0.00	2	53.75	54.00	-2	1,692	-0.12%
2022/08/10	0	0.00	1	52.20	53.30	-1	1,689	-0.06%
2022/08/02	2	51.95	0	0.00	52.50	2	1,757	0.11%
2022/08/01	3	52.00	1	52.00	52.20	2	1,779	0.11%
2022/07/29	1	51.60	0	0.00	52.20	1	1,783	0.06%
2022/07/28	0.1	53.00	0	0.00	52.60	0.1	1,805	0.00%
2022/07/26	4.1	54.86	0	55.00	53.30	4	1,838	0.22%
2022/07/22	0	57.00	0	0.00	57.10	0	1,939	0.00%
2022/07/21	6.1	56.93	0	57.70	57.20	6	1,991	0.30%
2022/07/20	0	0.00	4	56.40	58.10	-4	1,980	-0.20%
2022/07/19	0	0.00	0	53.20	52.90	0	1,980	0.00%
2022/07/18	10	53.55	0	0.00	53.40	10	1,992	0.50%
2022/07/14	0	0.00	7	52.94	53.80	-7	2,117	-0.33%
2022/07/07	2	51.15	6	52.63	53.80	-4	2,287	-0.17%
2022/07/06	0	0.00	4	51.35	51.30	-4	2,319	-0.17%
2022/07/05	12	51.74	4	52.05	51.80	8	2,307	0.35%
2022/07/04	6.1	52.32	3	52.40	53.80	3.1	2,270	0.14%
2022/06/30	7	56.13	3	55.90	55.90	4	2,189	0.18%
2022/06/27	0	60.60	0	0.00	61.10	0	2,108	0.00%
2022/06/24	2	59.35	0	0.00	59.40	2	2,107	0.09%
2022/06/23	1.1	58.02	0	0.00	59.00	1.1	2,097	0.05%
2022/06/22	3	59.20	0	0.00	59.00	3	2,084	0.14%
2022/06/20	0	61.00	6	61.92	60.60	-6	2,064	-0.29%
2022/06/17	11	62.38	31	62.52	61.50	-20	2,064	-0.97%
2022/06/16	1	66.70	3	66.77	66.00	-2	2,014	-0.10%
2022/06/14	2	69.60	0	0.00	68.70	2	2,029	0.10%
2022/06/13	1	70.00	0	0.00	69.80	1	2,015	0.05%
2022/06/06	10	74.11	0	0.00	73.80	10	2,066	0.48%
2022/06/02	0.1	76.00	0	0.00	74.50	0.1	2,097	0.00%
2022/06/01	0	77.40	0	0.00	77.30	0	2,114	0.00%
2022/05/31	11	76.98	0	0.00	77.00	11	2,141	0.51%
2022/05/30	1	77.10	1	76.90	77.30	0	2,153	0.00%
2022/05/27	0	0.00	0.1	76.40	76.00	-0.1	2,158	0.00%
2022/05/26	0	0.00	50	76.11	76.50	-50	2,184	-2.29%
2022/05/23	0	75.90	1	76.00	75.60	-1	2,258	-0.04%
2022/05/20	0	0.00	1	74.60	75.50	-1	2,276	-0.04%
2022/05/19	0	74.80	0	0.00	74.40	0	2,264	0.00%
2022/05/18	1	74.20	0	0.00	74.60	1	2,262	0.04%
2022/05/17	1	73.50	0	0.00	73.70	1	2,256	0.04%
2022/05/13	8	73.20	5	73.20	72.80	3	2,230	0.13%
2022/05/12	10	75.85	3	75.03	74.60	7	2,218	0.32%
2022/05/10	1	73.90	0	0.00	76.00	1	2,193	0.05%
2022/05/09	1	75.80	0	0.00	74.70	1	2,162	0.05%
2022/05/06	0	0.00	1	75.90	76.80	-1	2,138	-0.05%
2022/05/05	10	77.10	1.1	77.44	76.90	8.9	2,120	0.42%
2022/05/04	30	77.28	2	76.76	77.30	28	2,065	1.35%
2022/05/03	2	75.77	0	0.00	77.00	2	2,048	0.10%
2022/04/29	0	0.00	22	76.76	77.10	-22	2,050	-1.07%
2022/04/28	24	77.00	24	76.34	75.10	0	2,020	0.00%
2022/04/27	15	74.51	4	76.40	77.30	11	1,943	0.57%
2022/04/26	5	74.80	1	73.50	75.10	4	1,884	0.21%
2022/04/25	1	72.00	0	0.00	71.10	1	1,850	0.05%
2022/04/21	3	75.47	6.1	76.65	75.50	-3.1	1,805	-0.17%
2022/04/20	5.1	71.52	2	74.00	73.00	3.1	1,732	0.18%
2022/04/19	0	0.00	10	69.38	72.20	-10	1,707	-0.59%
2022/04/18	12	67.81	1	68.30	68.10	11	1,701	0.65%
2022/04/15	4	69.20	0	0.00	68.70	4	1,686	0.24%
2022/04/14	7	71.03	1	71.00	70.60	6	1,687	0.36%
2022/04/13	2	74.70	0	0.00	74.80	2	1,617	0.12%
2022/04/12	4	75.45	2	76.65	74.90	2	1,569	0.13%
2022/04/11	0.1	79.06	1	78.30	78.00	-0.9	1,531	-0.06%
2022/04/08	3.1	80.91	0	0.00	80.50	3.1	1,504	0.20%
2022/04/07	1.6	80.94	0	0.00	80.30	1.6	1,490	0.11%
2022/04/06	0	84.80	0	0.00	84.50	0	1,470	0.00%
2022/04/01	0	84.50	0	0.00	84.50	0	1,478	0.00%
2022/03/29	1	82.60	0.1	84.00	82.50	0.9	1,518	0.06%
2022/03/25	1	85.30	0.1	84.50	83.70	0.9	1,495	0.06%
2022/03/24	0	85.60	0	0.00	84.60	0	1,483	0.00%
2022/03/23	0	84.50	0	0.00	84.20	0	1,484	0.00%
2022/03/22	0	0.00	0	84.40	83.90	0	1,492	0.00%
2022/03/21	0	84.30	0	0.00	84.10	0	1,479	0.00%
2022/03/18	0.1	81.90	0	0.00	82.20	0.1	1,480	0.00%
2022/03/17	0.1	81.50	1	80.80	81.30	-1	1,511	-0.06%
2022/03/16	1.5	79.67	0	0.00	79.80	1.5	1,558	0.10%
2022/03/15	0.1	80.00	2	80.45	79.80	-2	1,590	-0.12%
2022/03/14	1.2	82.12	0	0.00	81.70	1.2	1,607	0.07%
2022/03/11	0.1	82.65	0	0.00	81.70	0.1	1,603	0.01%
2022/03/07	0.2	81.90	2	81.10	81.80	-1.9	1,589	-0.12%
2022/03/04	5.2	85.41	1	85.00	85.00	4.2	1,585	0.26%
2022/03/03	1.1	88.05	0	0.00	87.00	1.1	1,581	0.07%
2022/03/02	1	87.30	0	0.00	87.60	1	1,586	0.06%
2022/03/01	2	86.85	0	0.00	86.90	2	1,668	0.12%
2022/02/25	7	87.01	1	85.90	85.70	6	1,718	0.35%
2022/02/24	1	88.90	0	89.40	88.90	1	1,749	0.06%
2022/02/22	2	90.20	0	0.00	89.60	2	1,759	0.11%
2022/02/21	0	0.00	0	93.80	92.50	0	1,809	0.00%
2022/02/18	0	93.40	0	0.00	93.00	0	1,834	0.00%
2022/02/15	1	91.80	0	0.00	92.00	1	1,930	0.05%
2022/02/11	0	0.00	0.1	94.10	94.40	-0.1	1,939	0.00%
2022/02/10	3	94.08	0	0.00	94.40	3	1,957	0.16%
2022/02/09	0	94.50	0	0.00	94.10	0	1,960	0.00%
2022/02/08	2	92.90	0	0.00	92.50	2	1,969	0.10%
2022/01/26	0	0.00	3	92.10	91.50	-3	2,049	-0.15%
2022/01/21	1	93.70	1	93.70	93.70	0	2,069	0.00%
2022/01/20	2	94.45	2	94.90	95.40	0	2,107	0.00%
2022/01/19	2	95.05	0	0.00	95.20	2	2,172	0.09%
2022/01/18	6	96.77	3.1	96.47	96.10	2.9	2,173	0.14%
2022/01/14	0.2	95.28	0	0.00	96.00	0.2	2,149	0.01%
2022/01/13	2	95.10	0	0.00	95.10	2	2,172	0.09%
2022/01/12	1.1	95.00	0	0.00	96.00	1.1	2,176	0.05%
2022/01/11	1.1	94.13	2	95.30	94.60	-0.9	2,172	-0.04%
2022/01/10	2	97.35	0	0.00	96.10	2	2,158	0.09%
2022/01/07	5	98.64	0	0.00	98.20	5	2,154	0.23%
2022/01/05	1	102.00	1	102.00	102.00	0	2,154	0.00%
2022/01/03	0	0.00	1	101.50	101.50	-1	2,183	-0.05%
2021/12/29	0	0.00	0.6	103.17	102.50	-0.6	2,283	-0.03%
2021/12/28	1	102.50	2	103.53	103.50	-1	2,301	-0.04%
2021/12/27	0.1	103.50	2	103.00	103.00	-1.9	2,315	-0.08%
2021/12/24	1	102.50	5	102.80	102.50	-4	2,330	-0.17%
2021/12/23	4	103.63	1	105.00	103.00	3	2,339	0.13%
2021/12/22	2	102.25	0	103.00	102.00	2	2,310	0.09%
2021/12/21	2	102.25	0	103.00	102.50	2	2,333	0.09%
2021/12/20	0.1	102.50	0	0.00	102.00	0.1	2,389	0.00%
2021/12/17	0	0.00	1	101.00	101.00	-1	2,476	-0.04%
2021/12/15	1	100.50	0	0.00	101.00	1	2,560	0.04%
2021/12/14	1	100.50	1	100.50	100.00	0	2,596	0.00%
2021/12/13	0	0.00	3	106.00	102.00	-3	2,631	-0.11%
2021/12/10	8	106.19	6	106.42	106.00	2	2,593	0.08%
2021/12/09	3	103.51	3	103.67	104.00	0	2,522	0.00%
2021/12/08	0	103.00	1	102.00	102.50	-1	2,492	-0.04%
2021/12/07	1	101.00	0	0.00	101.50	1	2,468	0.04%
2021/12/06	1.5	101.67	0	102.50	101.00	1.5	2,444	0.06%
2021/12/03	0	0.00	1	101.00	102.00	-1	2,448	-0.04%
2021/12/02	0	0.00	2	103.50	101.50	-2	2,449	-0.08%
2021/12/01	2	102.52	10	101.00	103.00	-8	2,454	-0.33%
2021/11/30	8	103.69	5	101.70	101.50	3	2,454	0.12%
2021/11/26	1	101.00	20	101.08	101.50	-19	2,453	-0.77%
2021/11/25	0	0.00	5	104.20	102.00	-5	2,437	-0.21%
2021/11/24	21	103.95	6	102.92	105.00	15	2,348	0.64%
2021/11/23	17	100.18	4	101.38	100.50	13	2,277	0.57%
2021/11/22	2	98.70	2	97.80	98.80	0	2,193	0.00%
2021/11/19	1	99.00	0	0.00	97.50	1	2,199	0.05%
2021/11/10	0	0.00	0.1	96.60	97.00	-0.1	2,105	0.00%
2021/11/04	1.1	99.48	1	98.42	98.60	0	2,131	0.00%
2021/11/03	1	96.80	1	97.60	98.60	0	2,135	0.00%
2021/11/02	0	0.00	0	95.40	96.00	0	2,119	0.00%
2021/10/28	2	97.50	1	97.60	96.50	1	2,127	0.05%
2021/10/27	0	101.00	2	99.90	101.00	-2	2,091	-0.09%
2021/10/22	0	0.00	1	93.30	93.30	-1	2,057	-0.05%
2021/10/21	2	93.60	0	0.00	92.10	2	2,081	0.10%
2021/10/20	1	94.30	0	0.00	94.80	1	2,074	0.05%
2021/10/14	0	93.20	0	0.00	93.10	0	2,096	0.00%
2021/10/13	1	94.20	0	0.00	93.70	1	2,107	0.05%
2021/10/07	1	95.90	0	0.00	96.90	1	2,108	0.05%
2021/10/06	3	98.00	1	94.90	95.10	2	2,101	0.10%
2021/10/05	0	103.00	0	0.00	102.00	0	2,044	0.00%
2021/10/04	1	101.00	1	102.50	100.50	0	2,075	0.00%
2021/10/01	1	104.50	0	104.00	105.00	1	2,081	0.05%
2021/09/30	1	107.00	0	0.00	108.00	1	2,112	0.05%
2021/09/29	0	106.50	2	107.75	106.50	-2	2,130	-0.09%
2021/09/28	4	113.00	11	112.91	113.50	-7	2,202	-0.32%
2021/09/27	5	116.10	1	118.50	115.50	4	2,230	0.18%
2021/09/24	6	117.75	9	119.39	117.50	-3	2,220	-0.14%
2021/09/23	9	117.44	1	117.50	116.50	8	2,253	0.36%
2021/09/22	1	112.50	1	114.00	111.00	0	2,328	0.00%
2021/09/17	3	111.50	0	0.00	112.50	3	2,356	0.13%
2021/09/16	1	110.00	3	110.50	110.00	-2	2,360	-0.08%
2021/09/15	1	103.50	0	0.00	106.00	1	2,352	0.04%
2021/09/14	1	106.50	0	0.00	106.00	1	2,392	0.04%
2021/09/10	1	108.50	0	0.00	108.00	1	2,490	0.04%
2021/09/08	0	0.00	0	109.50	110.00	0	2,554	0.00%
2021/09/07	1	110.05	0	0.00	112.00	1	2,676	0.04%
2021/09/06	0	113.00	0	0.00	113.50	0	2,788	0.00%
2021/09/02	0	0.00	1	113.05	114.50	-1	3,021	-0.03%
2021/08/24	0	111.00	0.1	110.00	111.00	-0.1	3,046	0.00%
2021/08/23	0	107.00	0	0.00	106.00	0	3,049	0.00%
2021/08/20	0.1	106.00	0	0.00	107.50	0.1	3,035	0.00%
2021/08/13	0	0.00	2	112.00	109.50	-2	2,957	-0.07%
2021/08/11	0	0.00	10	117.50	115.00	-10	2,923	-0.34%
2021/08/10	11	113.82	0	0.00	116.00	11	2,927	0.38%
2021/08/09	1	116.00	0	0.00	114.50	1	2,928	0.03%
2021/08/05	0	0.00	1	120.50	120.00	-1	2,928	-0.03%
2021/08/03	0	113.50	0	0.00	114.50	0	2,988	0.00%
2021/07/30	1	118.00	1	116.63	116.50	0	2,970	0.00%
2021/07/29	0	121.00	0	0.00	119.00	0	2,955	0.00%
2021/07/27	2	120.00	2	122.50	118.50	0	2,974	0.00%
2021/07/22	4	120.13	0	0.00	119.00	4	2,946	0.14%
2021/07/21	2	118.75	1	118.50	117.50	1	2,938	0.03%
2021/07/20	3	119.00	1	118.50	116.50	2	2,935	0.07%
2021/07/12	0	0.00	2	121.75	120.00	-2	2,962	-0.07%
2021/07/09	0	0.00	1	121.00	120.50	-1	3,005	-0.03%
2021/07/07	1	120.51	2	120.75	119.50	-1	3,072	-0.03%
2021/07/05	1	119.00	9	119.44	118.50	-8	3,156	-0.25%
2021/07/02	2	115.75	5	115.60	117.50	-3	3,070	-0.10%
2021/07/01	0	0.00	0	114.00	113.50	0	3,035	0.00%
2021/06/30	3	115.83	7	116.29	116.50	-4	3,001	-0.13%
2021/06/29	5	113.70	7	115.50	114.00	-2	2,896	-0.07%
2021/06/25	0	0.00	1	109.50	108.50	-1	2,722	-0.04%
2021/06/21	0	0.00	0.1	106.00	106.50	-0.1	2,580	0.00%
2021/06/17	0	114.50	5	111.00	113.00	-5	2,547	-0.20%
2021/06/16	8	113.75	5	115.50	111.00	3	2,548	0.12%
2021/06/15	6	114.25	2.2	116.23	113.50	3.8	2,460	0.15%
2021/06/11	0	0.00	3	108.00	108.00	-3	2,358	-0.13%
2021/06/10	9	108.17	5	107.00	108.00	4	2,273	0.18%
2021/06/09	1	103.50	0	0.00	103.00	1	2,107	0.05%
2021/06/03	0	0.00	2	100.25	101.50	-2	2,057	-0.10%
2021/06/01	1	103.00	0	102.50	101.50	1	2,057	0.05%
2021/05/28	0	96.80	0	0.00	96.80	0	2,036	0.00%
2021/05/24	0	97.10	0	0.00	96.10	0	2,195	0.00%
2021/05/21	0	0.00	3	94.57	97.00	-3	2,261	-0.13%
2021/05/20	0	0.00	0	91.30	91.10	0	2,323	0.00%
2021/05/18	0	95.00	0	0.00	94.50	0	2,393	0.00%
2021/05/13	0	91.00	1	91.50	92.40	-1	2,544	-0.04%
2021/05/12	2	89.95	1	88.91	89.10	1	2,534	0.04%
2021/05/11	2.1	97.56	10	100.00	98.60	-7.9	2,482	-0.32%
2021/05/10	1	104.00	0	0.00	104.50	1	2,445	0.04%
2021/05/07	1.1	104.03	0	0.00	105.00	1.1	2,460	0.05%
2021/05/05	0	103.50	0	0.00	102.50	0	2,501	0.00%
2021/05/04	2	106.01	0	106.50	106.00	2	2,536	0.08%
2021/05/03	3	112.49	41	115.96	111.50	-38	2,614	-1.45%
2021/04/28	1	116.50	1	118.00	119.00	0	2,791	0.00%
2021/04/27	11	117.50	0	0.00	117.00	11	2,836	0.39%
2021/04/26	2	119.75	0	0.00	119.50	2	2,864	0.07%
2021/04/23	10	120.00	1	121.00	122.50	9	2,865	0.31%
2021/04/22	0	120.00	1	120.50	120.50	-1	2,924	-0.03%
2021/04/21	11	125.00	3.1	125.32	124.00	7.9	2,874	0.28%
2021/04/20	34	127.15	0	125.50	125.50	34	2,864	1.19%
2021/04/19	0	0.00	2	126.75	126.00	-2	2,853	-0.07%
2021/04/16	0	123.00	0	0.00	124.00	0	2,826	0.00%
2021/04/15	2	122.75	0	0.00	123.00	2	2,824	0.07%
2021/04/14	3	123.50	7.1	124.93	125.00	-4.1	2,821	-0.14%
2021/04/13	2	121.50	0	0.00	122.00	2	2,779	0.07%
2021/04/12	5	124.30	3	124.00	123.00	2	2,864	0.07%
2021/04/09	0	0.00	6	121.67	122.50	-6	2,782	-0.22%
2021/04/08	5	117.70	2	119.50	119.00	3	2,718	0.11%
2021/03/31	1	119.50	16	118.88	119.50	-15	2,725	-0.55%
2021/03/30	10	117.25	0	0.00	117.00	10	2,734	0.37%
2021/03/29	0	0.00	3	117.50	118.00	-3	2,777	-0.11%
2021/03/26	0	0.00	2	116.00	116.50	-2	2,788	-0.07%
2021/03/25	2	113.75	0	0.00	113.50	2	2,803	0.07%
2021/03/24	2	115.25	0	0.00	115.00	2	2,844	0.07%
2021/03/22	0	0.00	2	118.75	119.50	-2	2,941	-0.07%
2021/03/19	3	116.67	3	117.33	118.50	0	2,918	0.00%
2021/03/18	0	0.00	18	114.67	116.00	-18	2,879	-0.63%
2021/03/16	1	112.00	1	112.00	114.00	0	2,824	0.00%
2021/03/12	0	111.00	0	0.00	111.00	0	2,834	0.00%
2021/03/11	10	111.75	0	0.00	111.50	10	2,852	0.35%
2021/03/09	1	110.00	0	0.00	111.00	1	2,866	0.03%
2021/03/04	8	111.81	0	0.00	111.00	8	2,908	0.28%
2021/03/03	1	113.00	0	0.00	112.00	1	2,935	0.03%
2021/03/02	1.1	113.58	0	0.00	113.00	1.1	2,957	0.04%
2021/02/26	2	116.50	1	117.50	118.00	1	2,926	0.03%
2021/02/25	1	116.50	0	0.00	116.50	1	2,937	0.03%
2021/02/24	3	117.83	0	0.00	117.50	3	2,905	0.10%
2021/02/23	1	122.00	1	121.00	121.00	0	2,871	0.00%
2021/02/22	4	127.25	4	129.00	128.00	0	2,819	0.00%
2021/02/19	0	0.00	2.2	124.09	125.00	-2.2	2,799	-0.08%
2021/02/18	0	0.00	1	119.00	119.50	-1	2,860	-0.03%
2021/02/17	1	120.50	5	119.60	118.50	-4	2,917	-0.14%
2021/02/05	0.2	118.50	4	117.38	118.00	-3.8	2,876	-0.13%
2021/02/04	2	116.25	3	115.83	115.00	-1	2,771	-0.04%
2021/01/29	0	0.00	1	114.00	110.50	-1	2,770	-0.04%
2021/01/28	1	111.00	0	0.00	114.00	1	2,762	0.04%
2021/01/27	1	113.00	0	0.00	114.00	1	2,796	0.04%
2021/01/26	6	112.42	0	0.00	112.00	6	2,791	0.21%
2021/01/25	2	114.00	0	0.00	115.00	2	2,765	0.07%
2021/01/22	3	113.17	7	111.36	113.50	-4	2,676	-0.15%
2021/01/21	1	108.50	0	0.00	108.50	1	2,550	0.04%
2021/01/20	4	113.75	0	0.00	110.00	4	2,523	0.16%
2021/01/19	5	116.90	0	0.00	115.00	5	2,481	0.20%
2021/01/18	1	119.50	0	0.00	120.50	1	2,493	0.04%
2021/01/15	4	125.25	6	125.50	120.50	-2	2,500	-0.08%
2021/01/13	2	121.50	0	0.00	122.00	2	2,436	0.08%
2021/01/12	2	124.50	0	0.00	122.50	2	2,428	0.08%
2021/01/08	0	0.00	17	129.00	131.50	-17	2,471	-0.69%
2021/01/07	17	130.82	3	133.00	129.50	14	2,463	0.57%
2021/01/06	5	131.70	22	130.50	129.00	-17	2,422	-0.70%
2021/01/05	31	131.97	17	128.82	136.00	14	2,357	0.59%
2021/01/04	3	124.00	0	0.00	124.00	3	2,256	0.13%
2020/12/31	0	0.00	5	120.50	121.00	-5	2,365	-0.21%
2020/12/30	5	123.50	6	123.42	122.50	-1	2,531	-0.04%
2020/12/29	3	126.33	0	0.00	126.00	3	2,526	0.12%
2020/12/25	4	126.63	17	128.35	124.00	-13	2,530	-0.51%
2020/12/24	12	125.79	2	125.50	126.50	10	2,527	0.40%
2020/12/23	16	124.59	15	124.50	122.00	1	2,487	0.04%
2020/12/22	5	117.50	10	117.75	117.50	-5	2,448	-0.20%
2020/12/21	1	124.50	1	123.50	122.50	0	2,456	0.00%
2020/12/18	11	124.68	18	125.17	124.00	-7	2,435	-0.29%
2020/12/17	27	122.87	47	122.88	125.00	-20	2,391	-0.84%
2020/12/16	8	117.25	5	117.70	118.00	3	2,295	0.13%
2020/12/15	0	114.50	3	113.83	114.50	-3	2,259	-0.13%
2020/12/14	1	112.50	0	0.00	111.50	1	2,259	0.04%
2020/12/10	0	0.00	1	114.00	113.00	-1	2,262	-0.04%
2020/12/09	1	115.00	0	0.00	115.50	1	2,275	0.04%
2020/12/08	2	116.25	0	0.00	116.00	2	2,284	0.09%
2020/12/07	0	0.00	1	117.50	115.00	-1	2,304	-0.04%
2020/12/04	1	114.50	1	115.00	115.50	0	2,351	0.00%
2020/12/03	0	0.00	123	117.09	116.50	-123	2,381	-5.17%	大賣/鉅額交易
2020/12/02	1	116.50	1	116.50	116.50	0	2,376	0.00%
2020/11/27	1	118.00	3	118.67	119.50	-2	2,312	-0.09%
2020/11/25	1	114.50	1	115.50	113.50	0	2,270	0.00%
2020/11/24	1	116.50	0	0.00	116.00	1	2,259	0.04%
2020/11/23	0	0.00	2	113.75	113.00	-2	2,256	-0.09%
2020/11/20	3	113.00	0	0.00	112.00	3	2,247	0.13%
2020/11/19	1	113.50	1	113.50	113.50	0	2,253	0.00%
2020/11/18	1	113.50	7	116.29	116.00	-6	2,252	-0.27%
2020/11/17	2	114.00	6	114.50	113.00	-4	2,211	-0.18%
2020/11/16	13	109.96	11	112.68	111.50	2	2,127	0.09%
2020/11/13	1	105.50	0	0.00	104.50	1	2,055	0.05%
2020/11/11	1	107.50	0	0.00	108.50	1	2,044	0.05%
2020/11/09	0	0.00	1	109.50	108.50	-1	2,065	-0.05%
2020/11/06	0	0.00	2	107.25	107.50	-2	2,053	-0.10%
2020/11/05	1	105.50	0.1	105.00	105.50	0.9	2,046	0.04%
2020/11/02	0	0.00	10	96.50	98.80	-10	2,076	-0.48%
2020/10/30	1	95.10	0	0.00	95.00	1	2,048	0.05%
2020/10/28	2	97.80	11	98.65	96.50	-9	2,025	-0.44%
2020/10/23	50	101.00	0	0.00	99.70	50	2,002	2.50%
2020/10/22	5	100.50	0	0.00	100.50	5	2,031	0.25%
2020/10/21	6	102.58	0	0.00	101.50	6	2,051	0.29%
2020/10/20	10	102.50	0	0.00	103.00	10	2,109	0.47%
2020/10/19	0.1	104.00	0	0.00	103.50	0.1	2,174	0.01%
2020/10/16	1	101.50	15	103.50	101.50	-14	2,172	-0.64%
2020/10/15	15	100.67	0	0.00	101.50	15	2,172	0.69%
2020/10/14	1	100.50	10	103.00	100.50	-9	2,173	-0.41%
2020/10/13	0	0.00	10	102.00	102.00	-10	2,173	-0.46%
2020/10/12	10	101.50	0	0.00	102.00	10	2,184	0.46%
2020/10/08	0	0.00	1	102.00	101.50	-1	2,182	-0.05%
2020/10/07	16	104.38	0	0.00	101.00	16	2,076	0.77%
2020/10/05	52	111.94	12	111.08	111.50	40	1,930	2.07%
2020/09/30	1	114.50	1.1	112.50	112.00	-0.1	1,985	0.00%
2020/09/29	2	115.50	0	0.00	114.00	2	2,035	0.10%
2020/09/25	1	114.50	0	0.00	114.00	1	2,112	0.05%
2020/09/24	1	118.50	1	119.00	119.00	0	2,120	0.00%
2020/09/23	0	0.00	50	123.50	122.50	-50	2,121	-2.36%
2020/09/22	0	0.00	1	121.00	123.50	-1	2,128	-0.05%
2020/09/18	1	125.00	0	0.00	123.50	1	2,149	0.05%
2020/09/17	2	124.02	3	125.00	125.00	-1	2,156	-0.04%
2020/09/15	2	123.00	0	0.00	123.00	2	2,159	0.09%
2020/09/14	2	124.00	2	123.50	123.50	0	2,159	0.00%
2020/09/11	6	121.50	11	123.27	121.00	-5	2,147	-0.23%
2020/09/10	8	127.94	0	127.50	127.50	8	2,186	0.36%
2020/09/09	11	128.55	7	126.57	129.00	4	2,226	0.18%
2020/09/08	0	0.00	2	125.00	124.50	-2	2,222	-0.09%
2020/09/03	0	0.00	1	121.00	122.50	-1	2,240	-0.04%
2020/09/01	1	121.00	0	0.00	121.00	1	2,298	0.04%
2020/08/25	1	116.50	0	0.00	117.00	1	2,377	0.04%
2020/08/24	1	118.50	0	0.00	119.50	1	2,417	0.04%
2020/08/20	2	115.25	0	0.00	117.00	2	2,471	0.08%
2020/08/19	50	123.00	0	0.00	122.00	50	2,477	2.02%
2020/08/17	0	129.50	0	0.00	129.00	0	2,563	0.00%
2020/08/13	0	127.50	0	0.00	127.50	0	2,652	0.00%
2020/08/11	0	0.00	1	122.50	122.00	-1	2,855	-0.04%
2020/08/10	54	131.74	1	129.00	126.50	53	2,833	1.87%
2020/08/07	1	134.00	0	0.00	132.50	1	2,822	0.04%
2020/08/06	0	0.00	1	135.00	137.50	-1	2,815	-0.04%
2020/08/05	0	0.00	1	139.00	139.00	-1	2,818	-0.04%
2020/08/04	1	137.00	0	0.00	137.00	1	2,863	0.03%
2020/07/31	0	0.00	1	135.50	136.00	-1	3,069	-0.03%
2020/07/28	4	139.13	1	137.00	136.50	3	3,179	0.09%
2020/07/27	2	140.50	20	139.75	141.50	-18	3,194	-0.56%
2020/07/24	3	139.33	2	143.00	137.50	1	3,185	0.03%
2020/07/23	0	0.00	26	139.04	140.50	-26	3,132	-0.83%
2020/07/21	1	140.00	1	137.00	137.50	0	3,051	0.00%
2020/07/17	6	136.50	1	136.00	136.50	5	3,029	0.17%
2020/07/14	1	137.50	0	0.00	137.50	1	3,083	0.03%
2020/07/13	1	138.00	0	0.00	137.50	1	3,107	0.03%
2020/07/09	21	139.33	8	139.52	143.50	13	3,137	0.41%
2020/07/08	25	140.00	0	0.00	140.00	25	3,103	0.81%
2020/07/07	5	146.97	2	143.50	142.50	3	3,047	0.10%
2020/07/06	2	143.75	4	145.50	145.00	-2	3,051	-0.07%
2020/07/03	1	145.00	0.1	144.50	144.50	0.9	3,023	0.03%
2020/07/02	6	145.92	5	146.00	147.50	1	3,058	0.03%
2020/07/01	4	143.99	4	145.13	144.00	0	3,085	0.00%
2020/06/30	0	142.50	0	0.00	143.50	0	3,136	0.00%
2020/06/24	1	143.50	5	145.00	143.50	-4	3,176	-0.13%
2020/06/23	0	0.00	5	145.00	143.00	-5	3,297	-0.15%
2020/06/22	0	0.00	2	146.96	145.00	-2	3,338	-0.06%
2020/06/19	0	0.00	0	146.50	147.00	0	3,424	0.00%
2020/06/18	1.1	147.92	0	0.00	147.00	1.1	3,463	0.03%
2020/06/17	21	148.62	19	152.63	146.00	2	3,470	0.06%
2020/06/16	3	148.00	2	150.00	150.00	1	3,455	0.03%
2020/06/15	7	143.29	7.1	145.81	144.50	-0.1	3,442	0.00%
2020/06/12	7.1	137.55	2	140.00	141.00	5.1	3,408	0.15%
2020/06/11	2	142.00	8	141.63	141.00	-6	3,410	-0.18%
2020/06/10	0	142.50	0	0.00	142.50	0	3,415	0.00%
2020/06/09	0	0.00	0.1	139.00	140.00	-0.1	3,461	0.00%
2020/06/08	2	140.00	2	140.50	140.50	0	3,457	0.00%
2020/06/05	2	141.00	2	141.00	141.00	0	3,462	0.00%
2020/06/04	2	140.00	10	141.70	142.50	-8	3,504	-0.23%
2020/06/03	0.1	138.00	0	0.00	139.00	0.1	3,544	0.00%
2020/06/02	4	137.00	4	134.50	135.00	0	3,530	0.00%
2020/06/01	1	139.03	2	139.25	139.00	-1	3,596	-0.03%
2020/05/29	32	141.97	24	140.71	138.00	8	3,613	0.22%
2020/05/28	7	140.21	2.1	139.52	140.50	4.9	3,610	0.14%
2020/05/27	3	138.33	16	137.56	138.00	-13	3,604	-0.36%
2020/05/26	17	135.65	0	0.00	134.50	17	3,581	0.47%
2020/05/25	2	135.56	3	137.33	138.00	-1	3,552	-0.03%
2020/05/22	8	137.38	8	139.85	134.00	0	3,532	0.00%
2020/05/21	1	134.09	0	0.00	136.50	1	3,527	0.03%
2020/05/20	2	129.50	3	131.33	128.50	-1	3,482	-0.03%
2020/05/19	6	129.85	9	131.11	132.00	-3	3,439	-0.09%
2020/05/18	5	131.20	0	0.00	130.50	5	3,338	0.15%
2020/05/15	1	145.00	0	0.00	144.00	1	3,188	0.03%
2020/05/14	6	148.67	3.1	147.27	145.00	2.9	3,173	0.09%
2020/05/13	8	147.89	11	151.55	153.00	-3	3,142	-0.09%
2020/05/12	2	146.50	6.1	146.01	147.50	-4.1	3,122	-0.13%
2020/05/11	10	152.55	4.1	154.40	152.00	5.9	3,130	0.19%
2020/05/08	13.1	156.79	11	153.36	152.50	2.1	3,083	0.07%
2020/05/07	7.1	144.73	7	146.00	147.00	0.1	2,914	0.00%
2020/05/06	3	142.99	3	142.50	142.50	0	2,860	0.00%
2020/05/05	1	141.45	1	140.50	140.50	0	2,798	0.00%
2020/05/04	0	0.00	1	135.00	135.00	-1	2,732	-0.04%
2020/04/30	1	134.06	1	135.50	136.00	0	2,721	0.00%
2020/04/28	1	125.00	0	0.00	124.50	1	2,662	0.04%
2020/04/23	0	127.00	0	0.00	126.50	0	2,724	0.00%
2020/04/22	0	124.50	0	0.00	124.50	0	2,737	0.00%
2020/04/21	0	0.00	1	123.50	123.00	-1	2,744	-0.04%
2020/04/17	0	0.00	2.1	130.39	129.00	-2.1	2,725	-0.08%
2020/04/16	0	132.50	3	130.17	132.00	-3	2,739	-0.11%
2020/04/15	3	127.50	2	129.50	128.50	1	2,742	0.04%
2020/04/14	1	125.00	6	124.50	125.00	-5	2,781	-0.18%
2020/04/13	2	122.50	2	122.50	122.50	0	2,760	0.00%
2020/04/10	7	120.00	0	0.00	119.50	7	2,755	0.25%
2020/04/09	0	0.00	6	122.00	121.00	-6	2,772	-0.22%
2020/04/08	7	118.94	2	122.00	121.50	5	2,772	0.18%
2020/04/07	2	119.00	6	121.92	118.50	-4	2,740	-0.15%
2020/04/06	5	119.70	0	0.00	120.50	5	2,681	0.19%
2020/04/01	13	125.42	19.1	125.48	123.00	-6.1	2,632	-0.23%
2020/03/31	7	121.43	2	119.50	122.00	5	2,578	0.19%
2020/03/30	6	116.08	5.1	117.71	117.50	0.9	2,554	0.04%
2020/03/27	8	116.75	9	116.61	115.00	-1	2,514	-0.04%
2020/03/26	2	111.00	3	110.00	113.50	-1	2,387	-0.04%
2020/03/25	3.1	110.00	3	112.50	110.00	0.1	2,386	0.00%
2020/03/24	5	110.50	5	109.60	108.00	0	2,310	0.00%
2020/03/23	1	101.00	1	103.50	105.00	0	2,313	0.00%
2020/03/20	1	103.50	1	101.00	105.00	0	2,327	0.00%
2020/03/19	1	101.80	1	105.00	95.90	0	2,294	0.00%
2020/03/18	2	106.50	2	110.75	106.50	0	2,266	0.00%
2020/03/17	2	106.75	2	107.50	105.50	0	2,271	0.00%
2020/03/16	1	108.00	0	0.00	109.50	1	2,273	0.04%
2020/03/12	0.1	121.50	2	123.00	120.00	-2	2,230	-0.09%
2020/03/10	1	128.00	0	0.00	131.00	1	2,249	0.04%
2020/03/09	0	132.00	2	132.00	130.50	-2	2,228	-0.09%
2020/03/05	1	144.50	12	144.54	143.00	-11	2,206	-0.50%
2020/03/04	3	138.00	0	0.00	138.00	3	2,110	0.14%
2020/03/03	7	137.98	5	140.00	135.00	2	2,090	0.10%
2020/02/27	0	0.00	1	139.00	133.00	-1	2,102	-0.05%
2020/02/26	1	138.00	0	137.00	138.00	1	2,077	0.05%
2020/02/25	2	139.00	1	137.00	138.00	1	2,072	0.05%
2020/02/24	5	141.16	6	141.17	138.00	-1	2,086	-0.05%
2020/02/21	0	0.00	2	139.00	139.50	-2	2,052	-0.10%
2020/02/19	0	135.00	0	0.00	134.50	0	2,164	0.00%
2020/02/14	0	0.00	0.1	136.50	136.50	-0.1	2,227	0.00%
2020/02/12	4	136.50	4	134.50	137.50	0	2,276	0.00%
2020/02/11	1	130.54	0	0.00	131.00	1	2,291	0.05%
2020/02/06	0	0.00	5.1	131.51	132.00	-5.1	2,540	-0.20%
2020/02/05	2	129.50	2	129.00	128.50	0	2,580	0.00%
2020/02/04	4	131.50	5	130.90	130.50	-1	2,603	-0.04%
2020/02/03	2	120.50	3	124.33	128.00	-1	2,659	-0.04%
2020/01/31	2	124.54	3	125.33	126.50	-1	2,686	-0.04%
2020/01/30	8.1	123.24	7	121.50	122.00	1.1	2,716	0.04%
2020/01/20	7	133.29	6	133.83	133.00	1	2,733	0.04%
2020/01/17	4	133.50	5	133.00	133.00	-1	2,772	-0.04%
2020/01/16	3	132.83	2	134.50	134.50	1	2,801	0.04%
2020/01/14	1	137.00	0	0.00	136.00	1	2,938	0.03%
2020/01/10	3	130.67	3	132.50	135.00	0	3,224	0.00%
2020/01/09	0	136.00	0	0.00	136.00	0	3,587	0.00%
2020/01/08	1	136.00	0	0.00	134.00	1	3,742	0.03%
2020/01/07	0	0.00	2	140.75	141.00	-2	3,697	-0.05%
2020/01/06	1	142.50	0	0.00	140.50	1	3,727	0.03%
2020/01/03	1	145.00	0	0.00	143.50	1	3,743	0.03%
2020/01/02	5	146.50	0	145.50	145.50	5	3,727	0.13%
2019/12/27	0	0.00	1	144.50	144.00	-1	3,837	-0.03%
2019/12/26	6	143.34	2	144.50	145.00	4	3,837	0.11%
2019/12/25	4	143.75	2	145.50	143.50	2	3,890	0.05%
2019/12/18	5	145.80	5	145.20	145.50	0	3,994	0.00%
2019/12/17	2	142.25	2	143.00	143.00	0	3,989	0.00%
2019/12/13	1	140.00	1.1	143.12	139.00	-0.1	4,053	0.00%
2019/12/12	2	142.00	0	0.00	142.00	2	4,082	0.05%
2019/12/11	0	140.50	0	0.00	141.00	0	4,118	0.00%
2019/12/10	0	0.00	2	140.00	139.00	-2	4,300	-0.05%
2019/12/09	7	140.29	4	140.00	140.00	3	4,345	0.07%
2019/12/06	2	139.50	3	139.50	140.00	-1	4,317	-0.02%
2019/12/05	1	137.00	2	137.00	137.00	-1	4,297	-0.02%
2019/12/04	5	138.00	6.7	135.35	135.00	-1.7	4,305	-0.04%
2019/12/03	1	136.50	1	138.00	138.00	0	4,355	0.00%
2019/12/02	0	0.00	1	136.00	136.50	-1	4,322	-0.02%
2019/11/29	0	0.00	2	133.00	134.00	-2	4,292	-0.05%
2019/11/28	5	134.60	24	134.79	135.00	-19	4,303	-0.44%
2019/11/27	22	136.59	13	134.77	134.50	9	4,338	0.21%
2019/11/26	42	135.90	35	134.70	135.00	7	4,333	0.16%
2019/11/25	1	130.50	0	0.00	130.50	1	4,308	0.02%
2019/11/22	1	130.50	0	0.00	130.00	1	4,348	0.02%
2019/11/21	1	129.50	1	126.00	130.50	0	4,376	0.00%
2019/11/20	4	130.75	7	129.50	127.50	-3	4,396	-0.07%
2019/11/19	6	132.17	5	132.10	130.50	1	4,430	0.02%
2019/11/18	8	130.38	7	132.21	132.50	1	4,455	0.02%
2019/11/13	2.2	124.07	9	126.00	125.00	-6.8	4,483	-0.15%
2019/11/12	3	123.83	3	125.33	124.50	0	4,502	0.00%
2019/11/11	3	122.33	5	124.30	124.50	-2	4,528	-0.04%
2019/11/08	6	123.75	3	123.33	123.00	3	4,514	0.07%
2019/11/07	6.1	127.18	2	118.50	128.00	4.1	4,544	0.09%
2019/11/06	5	135.90	0	0.00	131.00	5	4,556	0.11%
2019/11/05	0.2	138.50	0	0.00	137.50	0.2	4,547	0.00%
2019/11/01	0	0.00	0.3	134.00	135.00	-0.3	4,563	-0.01%
2019/10/31	2	133.00	2	133.50	134.00	0	4,582	0.00%
2019/10/30	0.2	131.50	0	0.00	131.50	0.2	4,532	0.00%
2019/10/29	0	0.00	2	130.00	130.00	-2	4,538	-0.04%
2019/10/25	2	131.50	0	0.00	130.00	2	4,477	0.04%
2019/10/24	2.2	132.00	3	130.67	132.00	-0.8	4,471	-0.02%
2019/10/23	5	129.60	4	130.25	129.50	1	4,585	0.02%
2019/10/22	0	0.00	19	128.03	127.00	-19	4,528	-0.42%
2019/10/21	2	126.00	0	0.00	126.50	2	4,491	0.04%
2019/10/18	12.1	128.17	11	126.14	127.00	1.1	4,500	0.02%
2019/10/17	5	116.80	4.1	117.07	119.50	0.9	4,312	0.02%
2019/10/16	21	137.88	0	0.00	126.00	21	3,982	0.53%
2019/10/15	2	139.00	2	142.00	139.50	0	3,802	0.00%
2019/10/14	4.1	140.49	5	139.80	140.00	-0.9	3,805	-0.02%
2019/10/09	1	134.00	0	0.00	135.00	1	3,791	0.03%
2019/10/08	1	139.00	0	0.00	139.00	1	3,753	0.03%
2019/10/07	4	137.25	4	139.00	139.50	0	3,762	0.00%
2019/10/04	2	140.50	2	142.00	138.00	0	3,759	0.00%
2019/10/03	4	141.50	4	141.00	141.00	0	3,727	0.00%
2019/10/02	0.1	146.00	0	0.00	145.00	0.1	3,745	0.00%
2019/10/01	0	0.00	1	146.00	144.50	-1	3,765	-0.03%
2019/09/27	0	0.00	5	141.50	142.00	-5	3,731	-0.13%
2019/09/26	13	148.88	7	145.86	145.00	6	3,706	0.16%
2019/09/24	0.1	145.00	0	0.00	146.00	0.1	3,727	0.00%
2019/09/20	1	144.50	0	0.00	143.50	1	3,742	0.03%
2019/09/19	1	145.50	0	0.00	146.00	1	3,713	0.03%
2019/09/18	0	0.00	1.1	144.50	145.00	-1.1	3,685	-0.03%
2019/09/17	5	152.50	5.1	148.49	148.00	-0.1	3,629	0.00%
2019/09/16	2	150.00	1	149.50	150.00	1	3,613	0.03%
2019/09/12	3	144.67	15	151.27	152.00	-12	3,588	-0.33%
2019/09/11	2.1	140.21	0	0.00	138.50	2.1	3,450	0.06%
2019/09/10	0	0.00	0.1	133.00	134.00	-0.1	3,394	0.00%
2019/09/06	11.1	137.73	2	137.25	138.50	9.1	3,384	0.27%
2019/09/05	1.1	133.30	2	134.75	137.00	-0.9	3,413	-0.03%
2019/09/03	1	130.00	1	130.50	130.50	0	3,374	0.00%
2019/09/02	1	129.50	4	130.00	131.50	-3	3,377	-0.09%
2019/08/30	8	130.56	4	131.50	129.00	4	3,363	0.12%
2019/08/29	0	131.00	0	0.00	131.00	0	3,333	0.00%
2019/08/28	3	128.67	3	129.33	127.00	0	3,319	0.00%
2019/08/27	1	131.50	7	129.00	129.00	-6	3,295	-0.18%
2019/08/26	5	132.00	0	0.00	130.00	5	3,265	0.15%
2019/08/23	1	135.00	1	135.50	135.00	0	3,264	0.00%
2019/08/22	2	141.25	0	0.00	139.50	2	3,254	0.06%
2019/08/21	1	139.50	2	139.00	139.50	-1	3,228	-0.03%
2019/08/20	2	136.50	2	138.00	136.00	0	3,193	0.00%
2019/08/15	3	136.00	2	135.50	133.50	1	3,193	0.03%
2019/08/13	6	137.75	6	137.50	136.50	0	3,275	0.00%
2019/08/12	5	139.90	9	139.78	139.00	-4	3,342	-0.12%
2019/08/08	1	132.50	7	136.29	137.00	-6	3,305	-0.18%
2019/08/02	1	120.50	1	120.50	120.00	0	3,215	0.00%
2019/08/01	1	126.50	0	0.00	127.00	1	3,213	0.03%
2019/07/31	0	0.00	2	130.25	128.50	-2	3,253	-0.06%
2019/07/30	0	0.00	1	127.50	125.00	-1	3,307	-0.03%
2019/07/29	0	0.00	1	128.50	127.00	-1	3,376	-0.03%
2019/07/26	2	129.00	0	0.00	129.00	2	3,441	0.06%
2019/07/25	1	122.00	1	127.00	127.00	0	3,396	0.00%
2019/07/08	1	122.00	0	0.00	118.50	1	3,270	0.03%
2019/07/05	1	124.00	0	0.00	124.00	1	3,218	0.03%
2019/07/04	0	0.00	2	128.75	129.00	-2	3,204	-0.06%
2019/07/03	2	124.75	1	124.50	125.00	1	3,213	0.03%
2019/07/01	1	133.00	1	132.00	131.50	0	3,208	0.00%
2019/06/27	1	126.00	0	0.00	122.00	1	3,197	0.03%
2019/06/24	0	0.00	3	120.00	121.50	-3	3,300	-0.09%
2019/06/19	3	124.17	5	122.60	124.50	-2	3,371	-0.06%
2019/06/17	2	119.50	2	118.50	118.00	0	3,488	0.00%
2019/06/14	5	120.70	7	119.86	119.50	-2	3,508	-0.06%
2019/06/13	6	123.17	0	0.00	120.50	6	3,524	0.17%
2019/06/12	0	0.00	1	119.50	120.00	-1	3,529	-0.03%
2019/06/10	2	117.00	2	115.50	117.00	0	3,593	0.00%
2019/06/05	1	115.00	0	0.00	115.50	1	3,597	0.03%
2019/06/04	0	0.00	5	115.00	113.00	-5	3,616	-0.14%
2019/05/30	2	109.00	2	111.00	110.50	0	3,699	0.00%
2019/05/29	5	111.00	0	0.00	108.50	5	3,673	0.14%
2019/05/28	4	112.00	5	114.50	115.00	-1	3,696	-0.03%
2019/05/27	2	110.50	2	113.50	114.00	0	3,691	0.00%
2019/05/24	0	0.00	5	113.50	112.50	-5	3,685	-0.14%
2019/05/23	12	114.88	9	116.22	115.00	3	3,726	0.08%
2019/05/22	3	119.00	3	121.67	117.50	0	3,745	0.00%
2019/05/21	4	109.88	3	112.00	118.00	1	3,733	0.03%
2019/05/20	5	111.60	5	110.60	112.50	0	3,682	0.00%
2019/05/15	0	0.00	21	125.24	125.50	-21	3,540	-0.59%
2019/05/08	6	122.67	4	124.00	123.00	2	3,438	0.06%
2019/05/07	1	121.00	2	122.00	126.00	-1	3,378	-0.03%
2019/05/03	12	117.08	2	117.00	118.00	10	3,229	0.31%
2019/04/30	1	110.00	0	0.00	112.50	1	3,276	0.03%
2019/04/18	6	117.00	6	117.42	115.50	0	3,455	0.00%
2019/04/17	0	0.00	2	115.00	118.00	-2	3,420	-0.06%
2019/04/16	1	115.00	1	111.00	113.50	0	3,327	0.00%
2019/04/15	1	106.50	1	109.00	107.50	0	3,254	0.00%
2019/04/10	0	0.00	2	110.75	111.00	-2	3,287	-0.06%
2019/04/09	2	111.50	0	0.00	111.50	2	3,295	0.06%
2019/03/29	5	109.10	5	109.80	111.00	0	3,233	0.00%
2019/03/27	0	0.00	2	106.00	106.50	-2	3,161	-0.06%
2019/03/25	1	107.50	9	107.00	107.50	-8	3,150	-0.25%
2019/03/22	2	112.25	1	111.00	111.00	1	3,127	0.03%
2019/03/21	3	109.50	2	113.75	109.50	1	3,054	0.03%
2019/03/15	0	0.00	1	103.00	103.50	-1	2,898	-0.03%
2019/03/14	2	100.50	1	100.00	100.00	1	2,875	0.03%
2019/03/13	1	101.00	3	99.50	98.20	-2	2,893	-0.07%
2019/03/12	4	97.63	0	0.00	97.00	4	2,887	0.14%
2019/03/08	2	96.80	0	0.00	96.00	2	3,015	0.07%
2019/02/26	3	105.83	4	104.75	103.50	-1	3,021	-0.03%
2019/02/25	2	104.75	2	104.25	104.00	0	3,001	0.00%
2019/02/22	1	106.50	1	105.50	104.50	0	2,977	0.00%
2019/02/21	1	104.50	1	104.00	103.00	0	2,912	0.00%
2019/02/20	3	105.00	0	0.00	105.50	3	2,864	0.10%
2019/02/18	3	101.33	4	100.35	99.90	-1	2,801	-0.04%
2019/02/15	0	0.00	1	98.70	99.00	-1	2,769	-0.04%
2019/02/14	34	99.98	31	100.48	98.00	3	2,739	0.11%
2019/02/13	15	100.00	16	100.28	97.50	-1	2,710	-0.04%
2019/02/12	1	97.10	0	0.00	98.50	1	2,671	0.04%
2019/02/11	1	98.50	0	0.00	98.50	1	2,662	0.04%
2019/01/28	1	98.30	1	96.70	96.70	0	2,656	0.00%
2019/01/25	0	0.00	1	98.10	98.00	-1	2,726	-0.04%
2019/01/23	0	0.00	4	97.90	97.90	-4	2,861	-0.14%
2019/01/22	1	98.00	1	95.60	97.70	0	2,832	0.00%
2019/01/21	4	96.90	1	96.30	96.90	3	2,769	0.11%
2019/01/18	2	93.60	0	0.00	93.70	2	2,755	0.07%
2019/01/11	0	0.00	2	90.90	91.00	-2	2,990	-0.07%
2019/01/10	2	91.90	0	0.00	91.80	2	3,063	0.07%
2019/01/03	1	91.20	1	90.80	91.50	0	3,284	0.00%
2019/01/02	2	92.40	2	92.80	92.60	0	3,265	0.00%
2018/12/26	1	88.50	1	88.70	88.30	0	3,404	0.00%
2018/12/24	1	89.30	1	88.80	87.80	0	3,432	0.00%
2018/12/21	1	85.40	0	0.00	87.90	1	3,458	0.03%
2018/12/20	2	86.90	3	87.43	86.10	-1	3,457	-0.03%
2018/12/17	0	0.00	1	92.60	92.40	-1	3,428	-0.03%
2018/12/14	2	95.60	0	0.00	96.00	2	3,481	0.06%
2018/12/12	0	0.00	18	96.70	94.40	-18	3,575	-0.50%
2018/12/11	11	95.00	5	95.90	95.30	6	3,569	0.17%
2018/12/07	5	92.50	14	92.43	92.50	-9	3,659	-0.25%
2018/12/06	23	93.05	6	91.47	93.70	17	3,676	0.46%
2018/12/03	2	103.75	1	104.00	106.00	1	3,734	0.03%
2018/11/29	7	95.09	7	97.70	96.00	0	3,600	0.00%
2018/11/28	9	90.89	1	89.30	92.90	8	3,511	0.23%
2018/11/27	2	88.75	0	0.00	88.30	2	3,473	0.06%
2018/11/22	0	0.00	1	89.80	88.00	-1	3,466	-0.03%
2018/11/21	1	89.90	0	0.00	90.50	1	3,463	0.03%
2018/11/15	0	0.00	1	88.40	89.00	-1	3,631	-0.03%
2018/11/09	0	0.00	0	90.80	90.80	0	3,725	0.00%
2018/11/05	0	0.00	2	92.90	93.90	-2	3,923	-0.05%
2018/11/02	0	0.00	61	90.06	91.20	-61	3,973	-1.54%
2018/11/01	94	86.86	36	89.14	89.00	58	3,933	1.47%
2018/10/31	1	84.00	0	0.00	85.00	1	3,880	0.03%
2018/10/30	0	0.00	7	78.64	78.50	-7	3,804	-0.18%
2018/10/29	2	78.15	0	0.00	77.30	2	3,789	0.05%
2018/10/26	0	0.00	1	77.90	77.10	-1	3,782	-0.03%
2018/10/25	4	76.50	0	0.00	77.10	4	3,755	0.11%
2018/10/24	0	0.00	6	77.73	80.60	-6	3,702	-0.16%
2018/10/23	2	77.50	1	78.00	77.70	1	3,653	0.03%
2018/10/22	1	77.40	3	77.80	78.50	-2	3,583	-0.06%
2018/10/19	11	73.83	6	73.78	74.00	5	3,509	0.14%
2018/10/18	1	81.80	0	0.00	80.50	1	3,311	0.03%
2018/10/16	1	88.40	0	0.00	88.60	1	3,242	0.03%
2018/10/11	1	79.40	0	0.00	79.90	1	3,077	0.03%
2018/10/05	0	0.00	1	89.40	88.50	-1	3,258	-0.03%
2018/10/04	9	94.12	9	92.97	96.00	0	3,211	0.00%
2018/09/27	3	101.50	3	100.00	102.00	0	3,249	0.00%
2018/09/20	2	99.80	2	99.35	99.10	0	3,307	0.00%
2018/09/19	4	105.75	4	104.88	108.00	0	3,297	0.00%
2018/09/18	0	0.00	16	110.28	103.50	-16	3,277	-0.49%
2018/09/14	8	105.94	7	105.43	106.00	1	3,247	0.03%
2018/09/12	0	0.00	1	94.20	95.00	-1	3,167	-0.03%
2018/09/11	6	92.92	3	96.33	91.60	3	3,169	0.09%
2018/09/10	7	98.69	0	0.00	98.50	7	3,113	0.22%
2018/09/07	17	111.03	3	108.00	108.50	14	3,191	0.44%
2018/09/06	10	116.50	0	0.00	115.00	10	3,144	0.32%
2018/08/31	5	118.00	5	119.50	119.50	0	3,264	0.00%
2018/08/30	11	118.00	10	118.50	118.50	1	3,300	0.03%
2018/08/28	5	118.00	5	118.40	118.00	0	3,482	0.00%
2018/08/27	16	115.44	16	117.50	119.50	0	3,665	0.00%
2018/08/24	20	116.50	20	114.50	114.50	0	3,643	0.00%
2018/08/23	11	118.05	10	116.50	116.50	1	3,654	0.03%
2018/08/22	6	119.08	6	118.67	118.50	0	3,627	0.00%
2018/08/21	3	124.33	4	124.00	124.00	-1	3,596	-0.03%
2018/08/20	10	122.50	10	123.50	123.50	0	3,587	0.00%
2018/08/17	7	123.29	13	125.08	124.00	-6	3,588	-0.17%
2018/08/16	2	121.00	1	121.00	122.00	1	3,585	0.03%
2018/08/15	10	120.90	5	123.00	119.00	5	3,548	0.14%
2018/08/14	2	118.50	3	118.83	118.00	-1	3,478	-0.03%
2018/08/13	4	118.50	0	0.00	118.50	4	3,488	0.11%
2018/08/10	2	122.00	2	124.00	123.50	0	3,472	0.00%
2018/08/09	1	118.00	0	0.00	122.50	1	3,360	0.03%
2018/08/07	10	111.45	10	112.50	112.50	0	3,316	0.00%
2018/08/06	2	117.50	3	118.83	118.50	-1	3,342	-0.03%
2018/08/03	3	118.17	3	118.00	118.00	0	3,377	0.00%
2018/08/02	2	120.75	4	120.00	118.00	-2	3,449	-0.06%
2018/07/26	2	119.50	0	0.00	119.50	2	3,541	0.06%
2018/07/24	1	117.50	0	0.00	119.00	1	3,575	0.03%
2018/07/20	0	0.00	2	117.00	117.50	-2	3,600	-0.06%
2018/07/18	2	118.00	2	119.50	122.00	0	3,763	0.00%
2018/07/17	1	118.50	2	118.75	119.00	-1	3,816	-0.03%
2018/07/16	3	113.83	3	115.50	114.50	0	3,784	0.00%
2018/07/13	3	120.33	123	116.45	116.00	-120	3,694	-3.25%	大賣/鉅額交易
2018/07/12	0	0.00	1	121.00	120.50	-1	3,560	-0.03%
2018/07/11	5	120.50	6	119.75	120.00	-1	3,557	-0.03%
2018/07/10	8	114.81	5	119.00	117.50	3	3,494	0.09%
2018/07/09	0	0.00	2	110.50	110.00	-2	3,401	-0.06%
2018/07/06	0	0.00	3	108.50	110.00	-3	3,384	-0.09%
2018/07/05	3	110.83	0	0.00	109.50	3	3,380	0.09%
2018/07/03	3	110.33	1	105.50	105.50	2	3,344	0.06%
2018/07/02	4	112.25	4	111.00	110.50	0	3,314	0.00%
2018/06/28	17	106.00	16	109.00	107.00	1	3,290	0.03%
2018/06/27	0	0.00	1	106.00	105.50	-1	3,365	-0.03%
2018/06/26	21	104.50	21	101.98	101.50	0	3,401	0.00%
2018/06/25	2	103.50	2	101.50	101.50	0	3,365	0.00%
2018/06/22	1	101.50	0	0.00	101.00	1	3,347	0.03%
2018/06/21	1	104.00	1	105.50	105.00	0	3,335	0.00%
2018/06/20	0	0.00	1	100.50	104.00	-1	3,314	-0.03%
2018/06/19	1	105.50	2	105.50	104.00	-1	3,251	-0.03%
2018/06/15	7	107.71	5	109.30	108.50	2	3,193	0.06%
2018/06/13	1	102.00	1	102.00	101.00	0	3,044	0.00%
2018/06/12	1	99.60	1	99.80	99.80	0	3,020	0.00%
2018/06/08	0	0.00	1	99.00	98.60	-1	2,958	-0.03%
2018/06/07	0	0.00	1	99.80	99.90	-1	2,941	-0.03%
2018/06/06	3	103.67	4	105.38	104.50	-1	2,901	-0.03%
2018/06/05	5	103.30	4	103.50	102.00	1	2,823	0.04%
2018/06/04	132	100.04	11	105.05	104.00	121	2,728	4.43%	大買/鉅額交易
2018/06/01	1	94.20	2	95.50	96.00	-1	2,558	-0.04%
2018/05/31	0	0.00	12	93.38	94.60	-12	2,535	-0.47%
2018/05/29	11	91.81	0	0.00	91.70	11	2,454	0.45%
2018/05/24	0	0.00	3	92.80	95.00	-3	2,521	-0.12%
2018/05/23	3	91.07	1	93.20	90.40	2	2,485	0.08%
2018/05/22	2	92.00	1	92.70	93.90	1	2,466	0.04%
2018/05/21	0	0.00	1	90.40	92.70	-1	2,466	-0.04%
2018/05/18	1	91.60	1	92.50	91.40	0	2,447	0.00%
2018/05/17	1	94.80	0	0.00	94.70	1	2,442	0.04%
2018/05/16	0	0.00	1	95.60	96.30	-1	2,433	-0.04%
2018/05/15	2	94.25	2	94.15	94.30	0	2,421	0.00%
2018/05/14	1	89.90	1	94.00	94.00	0	2,407	0.00%
2018/05/11	2	88.55	7	89.89	88.80	-5	2,343	-0.21%
2018/05/10	3	89.67	2	88.70	88.70	1	2,309	0.04%
2018/05/09	0	0.00	1	91.80	91.80	-1	2,253	-0.04%
2018/05/08	4	88.65	5	89.36	89.10	-1	2,205	-0.05%
2018/05/07	0	0.00	1	86.50	85.30	-1	2,158	-0.05%
2018/05/03	0	0.00	1	86.50	85.50	-1	2,144	-0.05%
2018/05/02	11	88.31	9	86.83	86.10	2	2,147	0.09%
2018/04/27	1	81.80	0	0.00	82.50	1	2,155	0.05%
2018/04/26	0	0.00	1	82.00	82.00	-1	2,142	-0.05%
2018/04/25	0	0.00	3	80.13	83.50	-3	2,148	-0.14%
2018/04/24	10	76.20	4	78.10	78.10	6	2,099	0.29%
2018/04/23	6	85.97	0	0.00	82.70	6	1,979	0.30%
2018/04/20	2	94.30	3	94.97	91.80	-1	1,900	-0.05%
2018/04/19	1	94.90	0	0.00	92.20	1	1,905	0.05%
2018/04/13	1	93.50	0	0.00	92.10	1	2,019	0.05%
2018/04/11	1	94.00	0	0.00	94.30	1	2,105	0.05%
2018/04/02	0	0.00	1	96.00	95.50	-1	2,238	-0.04%
2018/03/30	1	98.70	0	0.00	99.00	1	2,278	0.04%
2018/03/29	0	0.00	1	93.00	92.10	-1	2,137	-0.05%
2018/03/27	1	87.70	0	0.00	88.00	1	2,052	0.05%
2018/03/26	1	87.30	1	87.00	87.00	0	2,060	0.00%
2018/03/19	0	0.00	26	91.94	93.00	-26	2,137	-1.22%
2018/03/16	0	0.00	1	90.30	91.20	-1	2,133	-0.05%
2018/03/15	10	90.20	0	0.00	90.20	10	2,149	0.47%
2018/03/14	10	91.20	0	0.00	91.60	10	2,174	0.46%
2018/03/13	8	91.45	4	91.98	91.50	4	2,189	0.18%
2018/03/12	2	89.15	1	89.40	89.40	1	2,192	0.05%
2018/03/08	0	0.00	5	86.80	88.00	-5	2,275	-0.22%
2018/03/07	2	88.40	0	0.00	88.00	2	2,287	0.09%
2018/03/05	0	0.00	1	92.40	90.80	-1	2,398	-0.04%
2018/03/01	6	95.28	2	93.85	93.10	4	2,506	0.16%
2018/02/26	2	91.70	2	93.80	94.00	0	2,522	0.00%
2018/02/22	0	0.00	1	88.30	87.90	-1	2,546	-0.04%
2018/02/07	3	88.20	3	88.40	87.60	0	2,714	0.00%
2018/01/31	2	87.85	1	88.30	90.40	1	2,798	0.04%
2018/01/29	0	0.00	1	90.50	90.50	-1	2,917	-0.03%
2018/01/26	1	89.50	1	90.40	90.40	0	2,937	0.00%
2018/01/25	2	91.40	1	90.00	90.00	1	2,963	0.03%
2018/01/24	2	91.20	2	93.50	93.10	0	2,984	0.00%
2018/01/23	3	93.23	2	94.15	92.30	1	3,020	0.03%
2018/01/19	3	89.57	3	90.00	90.00	0	3,074	0.00%
2018/01/16	1	91.90	11	93.80	91.90	-10	3,137	-0.32%
2018/01/15	11	92.77	1	91.90	93.00	10	3,122	0.32%
2018/01/12	1	94.50	3	94.20	94.00	-2	3,088	-0.06%
2018/01/10	3	89.20	1	87.60	87.60	2	3,010	0.07%
2018/01/09	2	91.25	2	90.70	90.70	0	2,997	0.00%
2018/01/08	1	89.70	1	92.30	92.80	0	2,984	0.00%
2018/01/03	1	86.90	1	87.40	89.00	0	2,900	0.00%
2018/01/02	0	0.00	1	82.70	83.80	-1	2,836	-0.04%