世芯-KY (3661)-兆豐-寶成券商分點個股進出

台股 » 個股 » 世芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世芯-KY

(3661)

可現股當沖

股價
2935
漲跌
▲30
漲幅
+1.03%
成交量
2,300張
產業
上市半導體類股
876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

世芯-KY (3661)籌碼相關－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	7	2955.00	8	2953.74	2935.00	-1	2,837	-0.04%
2024/05/27	5	2902.00	5.2	2907.79	2905.00	-0.2	2,838	-0.01%
2024/05/24	5	2789.08	5	2815.05	2820.00	0	2,822	0.00%
2024/05/23	5.1	2707.83	5	2727.00	2720.00	0.1	2,800	0.00%
2024/05/22	3	2754.98	3.1	2748.40	2750.00	-0.1	2,807	0.00%
2024/05/21	3.2	2779.85	3	2791.62	2750.00	0.2	2,823	0.01%
2024/05/20	4	2845.00	4	2824.07	2845.00	0	2,829	0.00%
2024/05/17	4.1	2794.61	3	2776.53	2800.00	1	2,816	0.04%
2024/05/16	4.3	2827.53	4.1	2848.22	2805.00	0.2	2,806	0.01%
2024/05/15	4.1	2883.17	6.3	2880.43	2855.00	-2.2	2,780	-0.08%
2024/05/14	5.1	2671.63	5.1	2613.56	2710.00	0	2,723	0.00%
2024/05/13	4.1	2527.85	3	2548.12	2520.00	1	2,703	0.04%
2024/05/10	6.8	2567.08	6	2573.35	2550.00	0.8	2,685	0.03%
2024/05/09	12.8	2654.22	11.1	2689.54	2625.00	1.7	2,666	0.06%
2024/05/08	3.1	2780.00	3	2770.21	2770.00	0.1	2,582	0.00%
2024/05/07	4	2801.04	3	2768.34	2760.00	1	2,588	0.04%
2024/05/06	1.2	2837.46	0	0.00	2835.00	1.2	2,552	0.05%
2024/05/03	3.2	3195.58	3.1	3182.42	3145.00	0.1	2,506	0.00%
2024/05/02	3.1	3137.99	3	3150.26	3150.00	0	2,478	0.00%
2024/04/30	2	3120.00	2	3125.00	3120.00	0	2,452	0.00%
2024/04/29	0.1	3169.04	0	3230.00	3125.00	0.1	2,451	0.00%
2024/04/26	2	3005.03	3.1	3011.97	3110.00	-1.1	2,411	-0.05%
2024/04/25	4.1	2855.12	4	2904.70	2830.00	0.1	2,409	0.00%
2024/04/24	5.1	2970.07	6.1	2955.61	2975.00	-0.9	2,394	-0.04%
2024/04/23	3	2826.81	3	2841.68	2860.00	0	2,391	0.00%
2024/04/22	3	2820.22	3	2833.33	2765.00	0	2,381	0.00%
2024/04/19	5.2	2913.35	4	2931.25	2860.00	1.2	2,356	0.05%
2024/04/18	4	2996.26	5	2947.73	3035.00	-1	2,318	-0.04%
2024/04/17	3.1	2857.13	3	2873.34	2900.00	0.1	2,304	0.00%
2024/04/16	3	2856.64	3	2760.76	2830.00	0	2,283	0.00%
2024/04/15	2	2844.18	2	2837.50	2755.00	0	2,233	0.00%
2024/04/12	5.1	2982.99	4.1	2995.75	2900.00	1	2,215	0.05%
2024/04/11	2	3012.13	2	3049.88	3015.00	0	2,175	0.00%
2024/04/10	5	3148.88	5	3084.89	3020.00	0	2,163	0.00%
2024/04/09	4.2	3116.48	5.4	3091.95	3020.00	-1.2	2,155	-0.06%
2024/04/08	2.3	3234.09	1	3325.00	3150.00	1.3	2,145	0.06%
2024/04/03	5	3393.00	5	3391.00	3385.00	0	2,125	0.00%
2024/04/02	6.1	3390.57	6	3395.00	3400.00	0.1	2,134	0.00%
2024/04/01	6	3400.83	6	3397.50	3420.00	0	2,132	0.00%
2024/03/29	3	3307.10	3	3353.36	3340.00	0	2,121	0.00%
2024/03/28	1	3249.40	1	3201.17	3165.00	0	2,086	0.00%
2024/03/27	1.1	3142.72	0.1	3190.42	3150.00	0.9	2,073	0.04%
2024/03/26	0.1	3377.90	1.1	3483.22	3340.00	-1	2,030	-0.05%
2024/03/25	1.1	3547.58	1	3462.50	3460.00	0.1	2,019	0.00%
2024/03/22	2.1	3424.94	2.1	3450.18	3450.00	0.1	2,007	0.00%
2024/03/21	4	3400.00	4	3400.14	3395.00	0	1,988	0.00%
2024/03/20	5	3401.89	4	3393.66	3375.00	1	1,967	0.05%
2024/03/19	4.2	3484.16	4.1	3427.68	3305.00	0.1	1,940	0.01%
2024/03/18	1	3629.87	1.1	3663.94	3665.00	-0.1	1,893	0.00%
2024/03/15	9.3	3720.42	10.1	3653.98	3605.00	-0.8	1,900	-0.04%
2024/03/14	8	3604.48	7.1	3644.72	3750.00	0.9	1,871	0.05%
2024/03/13	3.2	3446.23	3.2	3450.25	3410.00	0	1,850	0.00%
2024/03/12	2.2	3677.59	2	3727.27	3585.00	0.2	1,838	0.01%
2024/03/11	5.1	3837.97	5	3812.00	3750.00	0.1	1,831	0.00%
2024/03/08	28.1	3932.16	72	3868.26	3825.00	-43.9	1,844	-2.38%
2024/03/07	2.2	3959.46	2	4020.00	3910.00	0.2	1,833	0.01%
2024/03/06	25.1	4121.25	9	4178.33	4085.00	16.1	1,833	0.88%
2024/03/05	3	4209.98	18.1	4189.63	4200.00	-15.1	1,955	-0.77%
2024/03/04	1.1	4274.96	1	4330.08	4200.00	0.1	1,972	0.01%
2024/03/01	1	4280.15	1.1	4337.06	4340.00	-0.1	1,981	0.00%
2024/02/29	3	4095.00	4	4080.25	4140.00	-1	1,986	-0.05%
2024/02/27	2.2	3886.31	1	4004.26	3960.00	1.2	1,975	0.06%
2024/02/26	1.1	3955.54	1	3965.00	3975.00	0.1	1,984	0.00%
2024/02/23	1.2	4001.03	0	0.00	3900.00	1.2	1,989	0.06%
2024/02/22	1	4178.71	1	4203.62	4015.00	0	1,985	0.00%
2024/02/21	1.3	4044.60	1	4120.00	3990.00	0.3	1,969	0.02%
2024/02/20	2	4125.00	1	4145.01	4150.00	1	1,964	0.05%
2024/02/19	34.1	4097.92	35.1	4081.89	4080.00	-0.9	1,973	-0.05%
2024/02/16	3.1	4234.77	3	4255.00	4185.00	0.1	2,007	0.00%
2024/02/15	10.1	4298.99	1.1	4426.93	4430.00	9	2,012	0.45%
2024/02/05	4	4058.75	12.4	4066.91	4105.00	-8.4	2,019	-0.42%
2024/02/02	6	3966.61	4	3985.00	3985.00	2	2,048	0.10%
2024/02/01	7	3900.00	7.1	3947.15	3960.00	-0.1	2,080	-0.01%
2024/01/31	2	3897.49	7	3901.43	3900.00	-5	2,090	-0.24%
2024/01/30	1	3834.97	1.1	3807.99	3835.00	-0.1	2,101	-0.01%
2024/01/29	6.1	3820.03	0	0.00	3800.00	6.1	2,113	0.29%
2024/01/26	17	3777.35	8.1	3818.18	3895.00	8.9	2,155	0.41%
2024/01/25	11	3740.46	21	3703.10	3720.00	-10	2,177	-0.46%
2024/01/24	19.1	3712.95	9	3735.47	3680.00	10.1	2,195	0.46%
2024/01/23	11.1	3773.61	11	3757.27	3750.00	0.1	2,225	0.00%
2024/01/22	1	3815.00	11.1	3819.84	3815.00	-10.1	2,257	-0.45%
2024/01/19	38	3688.42	32	3651.72	3735.00	6	2,271	0.26%
2024/01/18	41	3627.93	13	3581.17	3690.00	28	2,256	1.24%
2024/01/17	10	3643.42	36	3600.56	3565.00	-26	2,269	-1.14%
2024/01/16	13	3714.60	11	3675.00	3670.00	2	2,259	0.09%
2024/01/15	18	3742.49	12.1	3704.80	3700.00	5.9	2,259	0.26%
2024/01/12	3.1	3740.59	15	3742.33	3735.00	-11.9	2,266	-0.53%
2024/01/11	12	3739.17	7.6	3799.15	3830.00	4.4	2,294	0.19%
2024/01/10	12	3602.91	14	3630.71	3650.00	-2	2,316	-0.09%
2024/01/09	17	3518.53	12	3575.32	3590.00	5	2,332	0.21%
2024/01/08	18	3428.62	16	3449.68	3455.00	2	2,320	0.09%
2024/01/05	5.1	3374.89	19	3385.26	3390.00	-13.9	2,328	-0.60%
2024/01/04	29	3389.66	27	3396.85	3365.00	2	2,350	0.09%
2024/01/03	3	3409.84	3	3421.77	3445.00	0	2,373	0.00%
2024/01/02	37	3415.54	31.3	3379.11	3445.00	5.7	2,369	0.24%
2023/12/29	35	3268.99	9.1	3274.12	3275.00	26	2,336	1.11%
2023/12/28	2	3292.61	33	3327.42	3260.00	-31	2,330	-1.33%
2023/12/27	5.9	3355.46	4	3376.25	3305.00	1.9	2,328	0.08%
2023/12/26	4.1	3429.96	4	3425.00	3420.00	0.1	2,326	0.01%
2023/12/25	3.1	3384.15	3.1	3395.93	3375.00	0	2,342	0.00%
2023/12/22	5	3367.94	5	3367.01	3370.00	0	2,370	0.00%
2023/12/21	3.1	3349.95	3	3335.02	3340.00	0.1	2,380	0.00%
2023/12/20	31.2	3360.07	19	3336.05	3365.00	12.2	2,400	0.51%
2023/12/19	4	3327.50	17	3322.35	3310.00	-13	2,425	-0.54%
2023/12/18	4.1	3405.90	3	3433.33	3360.00	1.1	2,438	0.04%
2023/12/15	2	3543.58	2.1	3504.76	3440.00	-0.1	2,448	0.00%
2023/12/14	15.1	3564.96	13	3533.06	3495.00	2.1	2,442	0.09%
2023/12/13	3	3580.00	3.1	3586.28	3650.00	-0.1	2,416	-0.01%
2023/12/12	11	3516.82	9.1	3521.09	3520.00	1.9	2,423	0.08%
2023/12/11	17	3492.35	3.2	3453.95	3510.00	13.8	2,427	0.57%
2023/12/08	1.1	3384.81	1.1	3410.70	3335.00	0	2,445	0.00%
2023/12/07	4	3338.75	4	3320.00	3370.00	0	2,434	0.00%
2023/12/06	2	3302.35	2.2	3284.56	3290.00	-0.2	2,420	-0.01%
2023/12/05	4	3222.50	4.2	3166.01	3240.00	-0.2	2,381	-0.01%
2023/12/04	3	3096.67	3	3116.67	3110.00	0	2,347	0.00%
2023/12/01	6	3083.33	5	3084.03	3080.00	1	2,332	0.04%
2023/11/30	23	3158.91	6	3135.87	3110.00	17	2,308	0.74%
2023/11/29	2.1	3070.70	2	3075.03	3050.00	0.1	2,175	0.00%
2023/11/28	4.4	3107.16	24.1	3013.26	3130.00	-19.7	2,161	-0.91%
2023/11/27	3.3	3040.72	23.1	2976.52	2950.00	-19.8	2,148	-0.92%
2023/11/24	3.3	3110.20	3	3103.22	3050.00	0.3	2,155	0.01%
2023/11/22	3	3161.67	3	3136.79	3170.00	0	2,163	0.00%
2023/11/21	4	3203.75	4	3182.50	3135.00	0	2,165	0.00%
2023/11/20	1	3210.00	1	3185.50	3185.00	0	2,185	0.00%
2023/11/17	1	3214.95	1	3175.61	3230.00	0	2,231	0.00%
2023/11/16	0	3105.00	0	3075.95	3090.00	0	2,262	0.00%
2023/11/15	4.1	3228.01	4	3123.75	3105.00	0.1	2,250	0.00%
2023/11/14	2	3381.85	1.1	3290.16	3285.00	1	2,245	0.04%
2023/11/13	5	3277.00	5	3279.90	3235.00	0	2,266	0.00%
2023/11/10	5.2	3161.13	4	3176.40	3200.00	1.2	2,265	0.05%
2023/11/09	15	3079.99	8.7	3161.77	3240.00	6.3	2,261	0.28%
2023/11/08	6	2968.33	1.3	3015.11	3045.00	4.7	2,233	0.21%
2023/11/07	2	2975.01	2.2	2960.51	3000.00	-0.2	2,271	-0.01%
2023/11/06	17	2916.48	2.1	2927.41	2955.00	14.9	2,288	0.65%
2023/11/03	14.1	2818.69	4	2767.52	2855.00	10.1	2,290	0.44%
2023/11/02	4	2778.75	4.1	2811.12	2820.00	-0.1	2,282	0.00%
2023/11/01	6	2688.33	6	2687.49	2680.00	0	2,266	0.00%
2023/10/31	2.1	2749.33	2	2732.57	2625.00	0.1	2,275	0.01%
2023/10/30	4	2713.58	5.1	2677.48	2755.00	-1.1	2,292	-0.05%
2023/10/27	3	2533.33	3	2558.62	2610.00	0	2,297	0.00%
2023/10/26	2.5	2517.45	2	2532.23	2465.00	0.4	2,328	0.02%
2023/10/25	1	2620.37	1.1	2687.08	2620.00	-0.1	2,324	0.00%
2023/10/24	4	2535.00	14	2541.79	2570.00	-10	2,313	-0.43%
2023/10/23	3	2509.92	3	2536.67	2500.00	0	2,324	0.00%
2023/10/20	7.1	2567.10	6.1	2564.90	2575.00	1	2,352	0.04%
2023/10/19	6.1	2496.51	6.1	2530.46	2600.00	-0.1	2,365	0.00%
2023/10/18	7.2	2464.16	6	2491.67	2440.00	1.2	2,368	0.05%
2023/10/17	6	2749.95	15	2647.36	2630.00	-9	2,343	-0.38%
2023/10/16	2.1	2746.85	12	2750.00	2745.00	-9.9	2,388	-0.42%
2023/10/13	2.1	2769.81	2.1	2809.04	2770.00	0	2,416	0.00%
2023/10/12	4.1	2819.43	4	2853.77	2800.00	0.1	2,416	0.00%
2023/10/11	34	2863.97	4	2770.48	2770.00	30	2,412	1.24%
2023/10/06	3	2731.70	3	2735.00	2775.00	0	2,444	0.00%
2023/10/05	0	0.00	0	2725.00	2710.00	0	2,445	0.00%
2023/10/04	2.1	2665.48	2	2680.00	2690.00	0.1	2,475	0.00%
2023/10/03	3	2734.56	3	2726.67	2695.00	0	2,491	0.00%
2023/10/02	3.1	2761.88	3.2	2758.06	2730.00	-0.2	2,525	-0.01%
2023/09/28	3	2699.92	3.1	2698.15	2690.00	-0.1	2,544	0.00%
2023/09/27	4	2636.25	5	2648.00	2635.00	-1	2,613	-0.04%
2023/09/26	2.1	2599.39	2	2615.00	2600.00	0.1	2,618	0.00%
2023/09/25	0	0.00	0.1	2550.00	2625.00	-0.1	2,633	0.00%
2023/09/22	5	2372.00	5.1	2410.70	2500.00	-0.1	2,628	0.00%
2023/09/21	4.7	2354.63	4	2345.09	2360.00	0.6	2,625	0.02%
2023/09/20	1.2	2464.70	1	2471.59	2450.00	0.2	2,629	0.01%
2023/09/19	0.1	2615.00	0	0.00	2605.00	0.1	2,646	0.00%
2023/09/15	1	2675.00	0	0.00	2645.00	1	2,696	0.04%
2023/09/14	1	2680.00	1	2654.78	2655.00	0	2,707	0.00%
2023/09/13	3.1	2618.74	3.1	2609.95	2620.00	0	2,709	0.00%
2023/09/12	0	0.00	0.4	2496.46	2530.00	-0.4	2,703	-0.01%
2023/09/11	4.2	2406.69	4.1	2426.11	2400.00	0.1	2,764	0.00%
2023/09/08	0.2	2439.67	0	0.00	2410.00	0.2	2,784	0.01%
2023/09/07	0	2459.09	0	0.00	2450.00	0	2,856	0.00%
2023/09/06	1	2485.00	1	2505.00	2500.00	0	2,905	0.00%
2023/09/05	1	2520.00	1	2480.17	2475.00	0	2,976	0.00%
2023/09/04	0	2510.00	0	0.00	2480.00	0	3,060	0.00%
2023/09/01	3	2475.00	3.2	2486.90	2445.00	-0.2	3,100	-0.01%
2023/08/31	1.2	2485.08	1	2545.00	2470.00	0.2	3,158	0.01%
2023/08/30	1	2575.00	1.1	2593.21	2555.00	-0.1	3,172	0.00%
2023/08/29	0.1	2400.00	0.1	2482.73	2490.00	0	3,198	0.00%
2023/08/28	3.1	2419.88	3	2423.33	2410.00	0.1	3,216	0.00%
2023/08/24	3.1	2523.43	4.4	2510.98	2495.00	-1.3	3,285	-0.04%
2023/08/23	2	2384.80	12.3	2343.77	2390.00	-10.3	3,351	-0.31%
2023/08/22	14	2380.00	11.1	2322.69	2380.00	2.9	3,396	0.09%
2023/08/21	6	2165.00	1.1	2165.00	2165.00	4.9	3,491	0.14%
2023/08/18	7.5	1964.80	7	1985.00	1970.00	0.5	3,537	0.01%
2023/08/17	5	1982.00	5.1	1959.10	1970.00	-0.1	3,575	0.00%
2023/08/16	5.1	1873.04	5	1886.00	1905.00	0.1	3,578	0.00%
2023/08/15	4	1898.71	3	1905.01	1890.00	1	3,662	0.03%
2023/08/14	3	1813.34	3.1	1803.91	1815.00	-0.1	3,667	0.00%
2023/08/11	6.1	1827.87	4.1	1810.99	1820.00	2	3,707	0.05%
2023/08/10	5.1	1923.26	4	1963.75	1865.00	1.1	3,748	0.03%
2023/08/09	1.2	2115.22	1	2075.00	2070.00	0.2	3,748	0.00%
2023/08/08	3.1	2151.94	3.1	2130.04	2145.00	0	3,774	0.00%
2023/08/07	1	1915.00	4.1	1942.96	2040.00	-3.1	3,773	-0.08%
2023/08/04	5	1901.98	5	1895.00	1855.00	0	3,877	0.00%
2023/08/02	6	1933.33	6	1925.00	1895.00	0	3,883	0.00%
2023/08/01	6.1	1964.99	6.1	1965.25	1960.00	0	3,897	0.00%
2023/07/31	6.6	2006.51	6	2024.98	1990.00	0.5	3,887	0.01%
2023/07/28	1.2	2144.09	0.1	2135.00	2170.00	1.1	3,861	0.03%
2023/07/27	1.3	2131.15	1	2215.00	2140.00	0.3	3,880	0.01%
2023/07/26	2	2217.50	2	2257.50	2155.00	0	3,932	0.00%
2023/07/25	2.1	2261.83	2.1	2243.29	2210.00	0	3,966	0.00%
2023/07/24	4.1	2206.22	4	2216.25	2210.00	0.1	4,015	0.00%
2023/07/21	6.1	2208.46	6.1	2174.18	2230.00	0	4,046	0.00%
2023/07/20	3	2141.67	6	2124.17	2150.00	-3	4,086	-0.07%
2023/07/19	27.1	2137.61	26.3	2135.05	2130.00	0.8	4,098	0.02%
2023/07/18	5	1974.00	5.1	1975.78	1975.00	-0.1	4,130	0.00%
2023/07/17	1.2	1956.25	4.1	1955.12	1925.00	-2.9	4,132	-0.07%
2023/07/14	1.2	1988.33	1	1980.00	1980.00	0.2	4,158	0.00%
2023/07/13	7	1997.86	6.1	1954.96	1950.00	1	4,183	0.02%
2023/07/12	5	1881.00	5.2	1888.06	1880.00	-0.2	4,143	0.00%
2023/07/11	2.2	1855.72	2	1867.50	1840.00	0.2	4,175	0.01%
2023/07/10	2	1900.00	0.1	1895.00	1895.00	1.9	4,176	0.05%
2023/07/07	4.3	1875.38	4.1	1895.86	1860.00	0.3	4,198	0.01%
2023/07/06	6	1842.41	6.1	1844.30	1880.00	0	4,261	0.00%
2023/07/05	4.7	1790.10	3.1	1804.54	1810.00	1.6	4,279	0.04%
2023/07/04	1	1895.00	1.1	1895.24	1895.00	-0.1	4,223	0.00%
2023/07/03	3	1864.98	2.1	1864.04	1890.00	0.9	4,217	0.02%
2023/06/30	3	1795.00	3.1	1795.16	1795.00	-0.1	4,216	0.00%
2023/06/29	4	1791.25	4.1	1785.43	1805.00	-0.1	4,226	0.00%
2023/06/28	1	1775.00	1	1790.00	1730.00	0	4,277	0.00%
2023/06/27	3.5	1785.35	4	1797.51	1750.00	-0.5	4,293	-0.01%
2023/06/26	2.2	1807.96	2	1820.00	1835.00	0.2	4,299	0.00%
2023/06/21	4.1	1812.16	3.1	1820.08	1810.00	1	4,342	0.02%
2023/06/20	1.1	1839.52	1	1835.00	1845.00	0.1	4,367	0.00%
2023/06/19	0.2	1832.50	0	0.00	1835.00	0.2	4,403	0.00%
2023/06/16	1	1855.00	1.1	1840.48	1840.00	-0.1	4,484	0.00%
2023/06/15	1.6	1798.07	1.1	1795.48	1800.00	0.5	4,515	0.01%
2023/06/14	1.1	1754.53	1	1745.00	1760.00	0.1	4,627	0.00%
2023/06/13	2.1	1740.24	2.2	1756.36	1775.00	-0.2	4,776	0.00%
2023/06/12	3	1631.76	3.1	1646.39	1650.00	0	4,817	0.00%
2023/06/09	2	1635.00	2.3	1637.33	1585.00	-0.3	4,856	-0.01%
2023/06/08	5.9	1587.79	5	1562.00	1560.00	0.9	4,887	0.02%
2023/06/07	1	1659.95	1	1600.55	1670.00	0	4,866	0.00%
2023/06/06	9	1605.04	9	1602.74	1620.00	0	4,900	0.00%
2023/06/05	2	1642.46	2	1657.50	1645.00	0	4,953	0.00%
2023/06/02	1.1	1674.95	1	1685.00	1655.00	0.1	4,948	0.00%
2023/06/01	5	1695.00	7.1	1646.34	1700.00	-2.1	4,959	-0.04%
2023/05/31	1.2	1654.70	0	0.00	1655.00	1.2	5,027	0.02%
2023/05/30	6	1675.83	7	1675.00	1685.00	-1	5,072	-0.02%
2023/05/29	8	1643.75	6.2	1632.11	1660.00	1.9	5,140	0.04%
2023/05/26	4.3	1567.79	5	1559.71	1510.00	-0.8	5,143	-0.02%
2023/05/25	2	1560.00	1	1580.00	1560.00	1	5,181	0.02%
2023/05/24	0.2	1545.67	0	0.00	1540.00	0.2	5,127	0.00%
2023/05/23	0	0.00	1.1	1580.24	1580.00	-1.1	5,123	-0.02%
2023/05/22	2	1540.00	1	1525.00	1525.00	1	5,086	0.02%
2023/05/19	1	1550.00	3.2	1519.64	1565.00	-2.2	5,110	-0.04%
2023/05/18	1	1440.00	0.1	1458.57	1440.00	0.9	5,090	0.02%
2023/05/17	0.1	1440.00	0.1	1437.50	1445.00	0	5,102	0.00%
2023/05/16	2.1	1385.49	2.1	1408.05	1410.00	0	5,157	0.00%
2023/05/15	3	1350.00	4.1	1350.00	1350.00	-1.1	5,138	-0.02%
2023/05/12	2.1	1331.71	2.1	1354.12	1355.00	0	5,177	0.00%
2023/05/11	1	1315.01	1	1335.00	1305.00	0	5,183	0.00%
2023/05/10	7.1	1307.13	7.1	1322.68	1345.00	-0.1	5,249	0.00%
2023/05/09	3.1	1261.56	3	1265.00	1275.00	0.1	5,173	0.00%
2023/05/08	3.1	1273.36	3.1	1273.77	1260.00	0	5,186	0.00%
2023/05/05	2	1245.00	2	1230.59	1260.00	0	5,200	0.00%
2023/05/04	1	1234.90	1	1225.00	1225.00	0	5,260	0.00%
2023/05/03	2.1	1239.95	2	1235.00	1230.00	0.1	5,280	0.00%
2023/05/02	2.1	1274.54	1.2	1276.74	1260.00	0.9	5,289	0.02%
2023/04/28	1.1	1209.29	1	1195.00	1185.00	0.1	5,288	0.00%
2023/04/27	3	1221.67	3.1	1217.87	1215.00	-0.1	5,255	0.00%
2023/04/26	5	1156.94	5.1	1169.03	1170.00	-0.1	5,203	0.00%
2023/04/25	0.1	1152.92	1	1150.00	1135.00	-0.9	5,175	-0.02%
2023/04/24	0	1195.00	0	0.00	1210.00	0	5,117	0.00%
2023/04/21	2.2	1240.88	2	1210.00	1195.00	0.2	5,136	0.00%
2023/04/20	4	1320.00	4.1	1310.12	1315.00	-0.1	5,067	0.00%
2023/04/19	0.1	1280.00	0	0.00	1295.00	0.1	5,100	0.00%
2023/04/18	1.1	1305.95	2	1334.93	1280.00	-1	5,111	-0.02%
2023/04/17	1	1345.00	0	0.00	1340.00	1	5,140	0.02%
2023/04/14	2	1332.51	6.1	1317.77	1360.00	-4	5,198	-0.08%
2023/04/13	0.1	1320.00	0	0.00	1290.00	0.1	5,237	0.00%
2023/04/12	1.1	1315.61	0	0.00	1340.00	1.1	5,269	0.02%
2023/04/11	1.1	1330.46	3.1	1353.36	1345.00	-2	5,263	-0.04%
2023/04/10	2	1312.19	1.1	1318.10	1315.00	1	5,250	0.02%
2023/04/06	2	1190.00	2	1210.00	1210.00	0	5,250	0.00%
2023/03/31	0	0.00	0.1	1230.00	1240.00	-0.1	5,259	0.00%
2023/03/30	1.1	1204.76	1	1190.00	1180.00	0.1	5,275	0.00%
2023/03/29	3	1158.33	3	1173.33	1210.00	0	5,295	0.00%
2023/03/28	0	0.00	0.1	1235.00	1215.00	-0.1	5,317	0.00%
2023/03/27	1	1255.00	1.1	1273.18	1260.00	-0.1	5,307	0.00%
2023/03/24	2.1	1269.76	1.1	1272.82	1255.00	1	5,311	0.02%
2023/03/23	0.1	1295.83	0.1	1320.00	1305.00	0	5,301	0.00%
2023/03/22	1.1	1280.00	1	1295.00	1305.00	0.1	5,301	0.00%
2023/03/21	6.1	1251.23	7.1	1250.39	1290.00	-1	5,287	-0.02%
2023/03/20	1	1200.00	1	1215.00	1245.00	0	5,243	0.00%
2023/03/17	10	1179.50	12.1	1183.63	1205.00	-2.1	5,268	-0.04%
2023/03/16	13	1107.31	13.2	1105.99	1125.00	-0.2	5,121	0.00%
2023/03/15	4	1045.00	4.3	1035.76	1025.00	-0.3	5,011	-0.01%
2023/03/14	8	1012.50	11.3	1007.57	989.00	-3.3	4,940	-0.07%
2023/03/13	10.1	983.18	10	991.50	998.00	0.1	4,894	0.00%
2023/03/10	2.2	996.95	2	1007.50	998.00	0.2	4,852	0.00%
2023/03/09	6	1020.83	5.1	1031.13	1030.00	0.9	4,901	0.02%
2023/03/08	8.1	1000.47	7.2	995.17	1000.00	0.8	4,905	0.02%
2023/03/07	4	951.76	5	956.40	957.00	-1	4,835	-0.02%
2023/03/06	4.1	965.49	2	963.03	957.00	2.1	4,850	0.04%
2023/03/03	6.7	1002.68	6.1	970.98	968.00	0.7	4,851	0.01%
2023/03/02	2	1020.00	1	1000.04	1005.00	1	4,837	0.02%
2023/03/01	4	1007.00	10.1	998.83	1035.00	-6.1	4,831	-0.13%
2023/02/24	5.1	958.46	5	970.40	944.00	0.1	4,792	0.00%
2023/02/23	7	971.14	7.1	969.70	958.00	-0.1	4,752	0.00%
2023/02/22	5.1	907.49	5.1	906.87	900.00	0.1	4,708	0.00%
2023/02/21	2.1	940.00	2	935.00	940.00	0	4,697	0.00%
2023/02/20	2	938.50	2	934.00	927.00	0	4,755	0.00%
2023/02/17	4.1	929.76	4	933.75	929.00	0.1	4,821	0.00%
2023/02/16	4	961.25	4.1	955.33	961.00	0	4,823	0.00%
2023/02/15	6	914.50	5.1	917.83	920.00	1	4,888	0.02%
2023/02/14	6.1	941.47	9.1	927.38	912.00	-3	4,929	-0.06%
2023/02/13	2.2	994.51	1.1	961.19	959.00	1.1	4,931	0.02%
2023/02/10	3.1	964.74	3	968.67	978.00	0.1	5,033	0.00%
2023/02/09	2	1002.00	2	1000.00	1005.00	0	5,114	0.00%
2023/02/08	3	986.00	3.1	988.49	998.00	-0.1	5,177	0.00%
2023/02/07	3	946.33	3.1	942.38	949.00	-0.1	5,202	0.00%
2023/02/06	5.1	921.76	4	920.00	933.00	1.1	5,249	0.02%
2023/02/03	5	934.76	6.1	934.93	943.00	-1.1	5,340	-0.02%
2023/02/02	1	913.00	1.1	916.62	926.00	-0.1	5,386	0.00%
2023/02/01	5	887.00	7.1	869.67	888.00	-2.1	5,530	-0.04%
2023/01/31	2.1	844.29	1	854.00	843.00	1.1	5,669	0.02%
2023/01/30	1	886.00	1.1	892.34	864.00	-0.1	5,770	0.00%
2023/01/17	3	849.67	3	853.67	846.00	0	5,859	0.00%
2023/01/16	1	862.00	1.1	858.83	862.00	-0.1	5,979	0.00%
2023/01/13	5	847.80	6.1	844.98	837.00	-1.1	6,083	-0.02%
2023/01/12	4	839.24	4.2	837.05	839.00	-0.1	6,223	0.00%
2023/01/11	3.2	825.82	3	829.35	833.00	0.2	6,322	0.00%
2023/01/10	2.1	850.87	2	846.50	851.00	0.1	6,424	0.00%
2023/01/09	5	859.40	5	855.20	854.00	0	6,533	0.00%
2023/01/06	4.1	848.34	3	857.33	837.00	1.1	6,606	0.02%
2023/01/05	4	877.74	4	876.47	857.00	0	6,725	0.00%
2023/01/04	3	873.33	3.1	875.34	879.00	-0.1	6,683	0.00%
2023/01/03	4	846.72	5.2	828.17	855.00	-1.2	6,597	-0.02%
2022/12/30	4	783.50	5	785.41	788.00	-1	6,665	-0.02%
2022/12/29	2	749.50	2	757.00	769.00	0	6,707	0.00%
2022/12/28	13	744.92	13	745.15	750.00	0	6,816	0.00%
2022/12/27	3	779.00	3	785.33	780.00	0	6,789	0.00%
2022/12/26	1	786.01	1	792.88	781.00	0	6,824	0.00%
2022/12/23	7	803.57	7	809.00	803.00	0	6,882	0.00%
2022/12/22	6	814.83	6	815.50	814.00	0	6,943	0.00%
2022/12/21	6.1	818.64	6.1	816.68	809.00	0.1	6,998	0.00%
2022/12/20	12.3	849.63	12	837.75	823.00	0.3	7,025	0.00%
2022/12/19	5	873.80	4	878.50	885.00	1	7,004	0.01%
2022/12/16	4	866.25	3	874.33	876.00	1	7,108	0.01%
2022/12/15	8	887.75	7	891.00	885.00	1	7,139	0.01%
2022/12/14	3	907.00	3.1	897.81	911.00	-0.1	7,108	0.00%
2022/12/13	2.1	885.36	2	885.50	865.00	0.1	7,085	0.00%
2022/12/12	1.1	886.64	1	914.00	879.00	0.1	7,073	0.00%
2022/12/09	4	912.25	5.1	914.08	915.00	-1.1	7,090	-0.02%
2022/12/08	2	877.99	3	874.33	878.00	-1	7,048	-0.01%
2022/12/07	8.1	865.13	8	872.38	858.00	0.1	7,064	0.00%
2022/12/06	3.1	902.67	3	905.67	894.00	0.1	7,035	0.00%
2022/12/05	1.1	899.20	1.1	905.00	909.00	0	7,096	0.00%
2022/12/02	1.1	903.90	1.1	908.05	913.00	0.1	7,137	0.00%
2022/12/01	6.1	938.20	6	911.00	895.00	0.1	7,173	0.00%
2022/11/30	5	931.60	5.1	937.51	927.00	-0.1	7,136	0.00%
2022/11/29	6	897.67	6	891.33	902.00	0	7,167	0.00%
2022/11/28	3	889.00	3	888.67	890.00	0	7,272	0.00%
2022/11/25	5.2	888.08	5	895.39	883.00	0.2	7,324	0.00%
2022/11/24	5	907.80	9.1	908.91	916.00	-4.1	7,308	-0.06%
2022/11/23	4	880.00	4	884.25	879.00	0	7,304	0.00%
2022/11/22	8.1	886.49	8	878.13	862.00	0.1	7,350	0.00%
2022/11/21	3	892.67	3	895.67	890.00	0	7,340	0.00%
2022/11/18	11.1	881.23	11.2	882.25	875.00	-0.1	7,386	0.00%
2022/11/17	6.1	871.02	6	876.83	882.00	0.1	7,354	0.00%
2022/11/16	13	855.08	14	855.50	860.00	-1	7,333	-0.01%
2022/11/15	4	837.50	4	844.50	843.00	0	7,287	0.00%
2022/11/14	2	833.00	2.1	838.90	830.00	-0.1	7,262	0.00%
2022/11/11	9	839.44	9.2	840.37	823.00	-0.2	7,296	0.00%
2022/11/10	4	801.00	4.1	801.00	800.00	-0.1	7,250	0.00%
2022/11/09	5.1	785.94	6.1	788.24	790.00	-1	7,288	-0.01%
2022/11/08	7.1	788.67	6	787.00	778.00	1.1	7,308	0.01%
2022/11/07	3	785.00	4.1	783.86	797.00	-1.1	7,285	-0.01%
2022/11/04	8	714.75	8.1	715.01	725.00	-0.1	7,232	0.00%
2022/11/03	12	692.85	11	688.66	701.00	1	7,157	0.01%
2022/11/02	11	672.73	11	676.82	678.00	0	7,111	0.00%
2022/11/01	7	665.43	6	665.00	676.00	1	7,082	0.01%
2022/10/31	4	647.50	5	639.60	649.00	-1	7,045	-0.01%
2022/10/28	20	634.05	22.1	626.56	626.00	-2.1	7,066	-0.03%
2022/10/27	10	610.90	10.1	602.53	619.00	-0.1	6,921	0.00%
2022/10/26	12	574.58	14	571.50	583.00	-2	6,816	-0.03%
2022/10/25	9.2	588.69	10	595.40	580.00	-0.8	6,773	-0.01%
2022/10/24	11	619.45	10	627.10	597.00	1	6,734	0.01%
2022/10/21	11	648.34	7	665.86	620.00	4	6,695	0.06%
2022/10/20	14	663.57	14	665.86	673.00	0	6,644	0.00%
2022/10/19	6	689.00	6.1	689.66	692.00	-0.1	6,524	0.00%
2022/10/18	14	667.49	14	667.14	671.00	0	6,474	0.00%
2022/10/17	9	666.44	9.1	673.30	691.00	-0.1	6,434	0.00%
2022/10/14	6	705.00	6.1	688.85	670.00	-0.1	6,389	0.00%
2022/10/13	7.1	719.38	6.1	687.16	681.00	1	6,374	0.02%
2022/10/12	1	746.00	0	0.00	746.00	1	6,282	0.02%
2022/10/11	5.1	828.00	0	0.00	828.00	5.1	6,364	0.08%
2022/10/07	8.1	905.01	7	911.29	919.00	1.1	6,508	0.02%
2022/10/06	5	905.00	10.4	880.35	908.00	-5.4	6,492	-0.08%
2022/10/05	10.1	890.18	6	905.83	838.00	4.1	6,489	0.06%
2022/10/04	5	885.60	5	887.80	901.00	0	6,459	0.00%
2022/10/03	7	852.29	7	851.00	857.00	0	6,468	0.00%
2022/09/30	6	839.17	9.1	846.09	867.00	-3.1	6,491	-0.05%
2022/09/29	5	844.60	3	837.00	823.00	2	6,492	0.03%
2022/09/28	10	844.73	9	824.11	810.00	1	6,484	0.02%
2022/09/27	5	861.42	5	863.20	865.00	0	6,510	0.00%
2022/09/26	8	893.50	8	882.13	866.00	0	6,498	0.00%
2022/09/23	4.4	914.76	3	910.33	914.00	1.4	6,519	0.02%
2022/09/22	5	929.40	7.1	923.38	950.00	-2.1	6,435	-0.03%
2022/09/21	3	905.67	2	900.00	900.00	1	6,399	0.02%
2022/09/20	1	912.00	1	911.00	909.00	0	6,415	0.00%
2022/09/19	1	911.00	2	909.00	900.00	-1	6,440	-0.02%
2022/09/16	0.2	920.00	1	957.00	908.00	-0.8	6,506	-0.01%
2022/09/15	1	984.00	1	990.98	944.00	0	6,519	0.00%
2022/09/14	1	953.00	0	960.00	953.00	1	6,562	0.02%
2022/09/12	0	0.00	2	948.00	959.00	-2	6,609	-0.03%
2022/09/08	5	865.60	9	876.67	896.00	-4	6,588	-0.06%
2022/09/07	8	851.63	7.1	851.44	846.00	0.9	6,569	0.01%
2022/09/06	10	854.40	6.1	867.63	846.00	3.9	6,531	0.06%
2022/09/05	4.1	875.45	2	867.50	870.00	2.1	6,550	0.03%
2022/09/02	5	887.00	6.1	892.61	925.00	-1.1	6,473	-0.02%
2022/09/01	4	859.75	4.1	864.94	855.00	-0.1	6,366	0.00%
2022/08/31	3	860.67	3	865.00	857.00	0	6,313	0.00%
2022/08/30	3	869.00	4	872.25	866.00	-1	6,301	-0.02%
2022/08/29	5	868.40	7	829.43	873.00	-2	6,231	-0.03%
2022/08/26	5	841.20	4	846.33	828.00	1	6,148	0.02%
2022/08/25	5	836.80	5.2	836.30	841.00	-0.2	6,117	0.00%
2022/08/24	6	794.00	6	791.17	793.00	0	6,052	0.00%
2022/08/23	4	764.76	4	775.00	780.00	0	6,024	0.00%
2022/08/22	6.1	787.41	6	779.50	765.00	0.1	6,041	0.00%
2022/08/19	7.1	807.82	7.2	807.14	795.00	-0.1	6,031	0.00%
2022/08/18	12	789.75	13.1	777.91	804.00	-1.1	6,027	-0.02%
2022/08/17	6.4	775.73	7	776.29	770.00	-0.6	5,983	-0.01%
2022/08/16	6	777.67	5.2	780.99	786.00	0.8	5,928	0.01%
2022/08/15	1	761.00	1.1	760.00	770.00	-0.1	5,844	0.00%
2022/08/12	3	686.33	3.2	703.97	721.00	-0.2	5,748	0.00%
2022/08/11	1	654.06	1	661.00	667.00	0	5,632	0.00%
2022/08/10	1	618.02	1	623.00	618.00	0	5,578	0.00%
2022/08/09	1	624.00	1	630.00	636.00	0	5,605	0.00%
2022/08/08	1	628.00	2	636.50	628.00	-1	5,557	-0.02%
2022/08/05	2	644.50	2	650.50	641.00	0	5,553	0.00%
2022/08/04	8	654.50	8	650.13	638.00	0	5,548	0.00%
2022/08/03	6	667.00	6	672.17	678.00	0	5,441	0.00%
2022/08/02	3	659.00	4	653.50	669.00	-1	5,410	-0.02%
2022/08/01	6	675.99	2	677.00	658.00	4	5,356	0.07%
2022/07/29	1	704.00	2.1	699.00	706.00	-1.1	5,317	-0.02%
2022/07/28	1	688.00	1	696.00	676.00	0	5,253	0.00%
2022/07/26	5	664.80	5	665.80	665.00	0	5,183	0.00%
2022/07/25	4	658.50	4	668.50	677.00	0	5,188	0.00%
2022/07/22	3	686.33	3	689.67	678.00	0	5,177	0.00%
2022/07/21	5	671.20	7	677.57	691.00	-2	5,119	-0.04%
2022/07/20	5	669.40	5	676.60	661.00	0	5,057	0.00%
2022/07/19	4	649.25	2	645.50	636.00	2	4,978	0.04%
2022/07/18	3	635.00	3	630.00	655.00	0	4,954	0.00%
2022/07/15	4	583.25	4	583.00	600.00	0	4,841	0.00%
2022/07/14	4	568.00	4	576.50	585.00	0	4,718	0.00%
2022/07/13	3	575.02	3	565.00	562.00	0	4,602	0.00%
2022/07/12	3	586.24	2	579.00	568.00	1	4,518	0.02%
2022/07/08	2	648.00	2	633.50	637.00	0	4,397	0.00%
2022/07/07	2	629.00	2	624.00	654.00	0	4,346	0.00%
2022/07/06	2	611.50	2.1	623.71	608.00	-0.1	4,288	0.00%
2022/07/05	3	642.33	3	614.67	633.00	0	4,218	0.00%
2022/06/30	0	0.00	0	695.00	694.00	0	3,952	0.00%
2022/06/29	1	726.00	1	722.00	731.00	0	3,905	0.00%
2022/06/28	2	721.53	1	722.00	721.00	1	3,877	0.03%
2022/06/27	1	752.00	1.1	756.95	754.00	-0.1	3,852	0.00%
2022/06/24	1	684.00	1	703.00	713.00	0	3,822	0.00%
2022/06/23	4	689.00	4.1	679.17	691.00	-0.1	3,741	0.00%
2022/06/22	2.1	696.37	3	675.67	667.00	-0.9	3,694	-0.02%
2022/06/21	4	708.75	3	708.33	709.00	1	3,611	0.03%
2022/06/20	2	731.91	2	711.50	708.00	0	3,558	0.00%
2022/06/17	3	744.98	3	756.33	736.00	0	3,558	0.00%
2022/06/16	1	808.38	1	773.00	764.00	0	3,514	0.00%
2022/06/14	1.2	793.91	1.2	810.00	803.00	0	3,529	0.00%
2022/06/13	1	822.98	1	820.00	819.00	0	3,571	0.00%
2022/06/10	0	824.00	0	0.00	847.00	0	3,561	0.00%
2022/06/09	0.1	839.77	0	0.00	835.00	0.1	3,533	0.00%
2022/06/08	1.2	872.11	0	0.00	864.00	1.2	3,515	0.03%
2022/06/07	3	869.00	3.1	868.45	878.00	-0.1	3,508	0.00%
2022/06/06	0.1	865.69	0	0.00	868.00	0.1	3,535	0.00%
2022/06/02	4.2	912.70	4	903.50	878.00	0.2	3,536	0.01%
2022/06/01	3	943.33	3	948.00	924.00	0	3,503	0.00%
2022/05/31	3	926.67	3	925.67	935.00	0	3,482	0.00%
2022/05/30	1	930.00	0.1	916.00	927.00	0.9	3,485	0.03%
2022/05/27	1	850.00	1.1	854.14	853.00	-0.1	3,434	0.00%
2022/05/26	3	875.09	3	874.33	828.00	0	3,413	0.00%
2022/05/25	0.1	890.00	0	0.00	893.00	0.1	3,349	0.00%
2022/05/24	0.1	917.27	0	0.00	902.00	0.1	3,300	0.00%
2022/05/23	2	957.50	2	965.00	943.00	0	3,259	0.00%
2022/05/20	1	959.00	1	970.00	950.00	0	3,224	0.00%
2022/05/19	1	922.00	1.1	945.51	962.00	-0.1	3,196	0.00%
2022/05/18	1	942.00	1	942.20	949.00	0	3,164	0.00%
2022/05/17	1	945.00	1.1	935.82	949.00	-0.1	3,136	0.00%
2022/05/13	0	917.00	0	940.00	911.00	0	3,084	0.00%
2022/05/12	0	933.00	0.1	950.40	938.00	0	3,035	0.00%
2022/05/11	2	903.00	2.1	911.95	922.00	-0.1	2,968	0.00%
2022/05/10	1	848.98	1.1	866.52	906.00	0	2,999	0.00%
2022/05/09	2	860.00	2	865.00	866.00	0	2,981	0.00%
2022/05/06	2.1	905.73	2	883.00	870.00	0.1	2,966	0.00%
2022/05/05	1	967.47	1.1	947.14	945.00	0	2,930	0.00%
2022/05/04	3	944.65	3	932.00	922.00	0	2,892	0.00%
2022/05/03	1	930.00	2.1	913.95	948.00	-1.1	2,851	-0.04%
2022/04/29	2	880.50	2	887.97	886.00	0	2,788	0.00%
2022/04/28	1	833.00	1	874.00	862.00	0	2,746	0.00%
2022/04/27	3.1	763.33	3	775.67	849.00	0.1	2,701	0.00%
2022/04/26	1	810.00	1	804.00	801.00	0	2,658	0.00%
2022/04/25	1	800.53	1	813.00	821.00	0	2,645	0.00%
2022/04/22	5.2	882.80	4	865.00	859.00	1.2	2,602	0.04%
2022/04/21	1	940.00	0	0.00	939.00	1	2,549	0.04%
2022/04/20	0.1	968.00	0	0.00	960.00	0.1	2,535	0.00%
2022/04/19	0	956.00	0.3	954.89	960.00	-0.3	2,531	-0.01%
2022/04/18	1	938.00	1	918.00	941.00	0	2,531	0.00%
2022/04/15	0.1	932.00	0	937.00	925.00	0.1	2,511	0.00%
2022/04/14	0.1	997.00	0	0.00	981.00	0.1	2,482	0.00%
2022/04/13	0	936.47	0	0.00	984.00	0	2,466	0.00%
2022/04/12	0.1	949.00	0	0.00	920.00	0.1	2,438	0.00%
2022/04/11	0.1	991.46	0	0.00	954.00	0.1	2,399	0.01%
2022/04/08	5	1047.00	5	1055.00	1000.00	0	2,378	0.00%
2022/04/07	0	0.00	2	1135.00	1060.00	-2	2,361	-0.08%
2022/04/06	0	0.00	0.1	1120.00	1100.00	-0.1	2,343	0.00%
2022/03/29	2	1104.99	4	1092.79	1095.00	-2	2,321	-0.09%
2022/03/28	3	1068.33	1.1	1072.73	1085.00	1.9	2,294	0.08%
2022/03/25	0	0.00	1	1045.24	1065.00	-1	2,275	-0.04%
2022/03/24	0	0.00	15.1	1023.34	1035.00	-15.1	2,237	-0.67%
2022/03/23	1	1005.00	3.1	997.42	1005.00	-2.1	2,234	-0.09%
2022/03/22	1	993.00	2	983.50	970.00	-1	2,230	-0.04%
2022/03/21	0	0.00	1	936.00	948.00	-1	2,200	-0.05%
2022/03/18	10	930.29	6	936.33	920.00	4	2,195	0.18%
2022/03/17	17	983.47	17	996.00	986.00	0	2,142	0.00%
2022/03/16	22.2	895.50	19	907.47	908.00	3.2	2,064	0.16%
2022/03/15	15.1	972.03	0	0.00	972.00	15.1	1,938	0.78%
2022/03/11	1	1074.71	1	1055.00	1090.00	0	1,914	0.00%
2022/03/10	0	0.00	0.1	1080.00	1080.00	-0.1	1,891	0.00%
2022/03/09	0.1	1004.00	0	0.00	983.00	0.1	1,869	0.01%
2022/03/08	1.1	1048.57	1	1035.00	1030.00	0.1	1,839	0.00%
2022/03/07	6.1	1100.90	0	0.00	1100.00	6.1	1,816	0.33%
2022/03/04	1	1200.00	1	1220.00	1220.00	0	1,837	0.00%
2022/03/03	3	1193.33	3.1	1198.44	1190.00	-0.1	1,852	0.00%
2022/03/02	2	1160.00	1.1	1150.24	1175.00	1	1,904	0.05%
2022/03/01	1	1090.00	0	0.00	1140.00	1	1,875	0.05%
2022/02/22	6.1	1062.67	8	1071.25	1070.00	-1.9	1,864	-0.10%
2022/02/21	1	1150.00	1	1135.00	1125.00	0	1,856	0.00%
2022/02/17	7	1141.43	1	1155.00	1155.00	6	1,862	0.32%
2022/02/16	4	1150.00	10.1	1164.78	1165.00	-6.1	1,847	-0.33%
2022/02/14	8.1	1085.00	0	1110.00	1085.00	8	1,818	0.44%
2022/02/11	0.1	1129.30	0	0.00	1160.00	0.1	1,809	0.01%
2022/02/10	1	1085.00	9	1095.00	1100.00	-8	1,794	-0.45%
2022/02/09	0	0.00	24	1054.58	1075.00	-24	1,728	-1.39%
2022/02/08	1	946.00	6	984.00	980.00	-5	1,711	-0.29%
2022/02/07	5	915.00	5	920.00	950.00	0	1,708	0.00%
2022/01/25	7	916.00	7	919.71	899.00	0	1,738	0.00%
2022/01/24	2	916.00	2	905.00	911.00	0	1,750	0.00%
2022/01/21	8	959.63	3	948.33	921.00	5	1,751	0.29%
2022/01/20	1	932.00	1	945.00	976.00	0	1,753	0.00%
2022/01/18	0	0.00	17	976.00	968.00	-17	1,772	-0.96%
2022/01/17	0	0.00	1	935.00	943.00	-1	1,784	-0.06%
2022/01/14	1	922.00	0	0.00	916.00	1	1,823	0.05%
2022/01/13	1.1	925.00	1.1	923.28	930.00	-0.1	1,922	0.00%
2022/01/12	0	0.00	0.4	935.00	925.00	-0.4	1,948	-0.02%
2022/01/11	7	947.37	0	0.00	898.00	7	1,992	0.35%
2022/01/07	11	956.82	1	942.00	931.00	10	2,080	0.48%
2022/01/06	4	964.25	3	961.67	944.00	1	2,155	0.05%
2022/01/05	2.1	958.10	2.1	966.21	982.00	-0.1	2,188	0.00%
2022/01/04	3.1	994.84	2	995.00	979.00	1.1	2,201	0.05%
2022/01/03	1	1000.00	1	997.00	999.00	0	2,268	0.00%
2021/12/30	1	999.00	1	1015.00	1020.00	0	2,371	0.00%
2021/12/29	2.1	1001.67	2	992.02	990.00	0.1	2,494	0.00%
2021/12/24	1	1060.00	0.1	1000.00	991.00	0.9	2,724	0.03%
2021/12/20	1	966.00	1	971.00	968.00	0	2,828	0.00%
2021/12/17	1	965.00	1.1	974.59	961.00	-0.1	2,854	0.00%
2021/12/16	3	960.00	10	989.50	955.00	-7	2,901	-0.24%
2021/12/15	6	958.17	5	963.00	984.00	1	2,903	0.03%
2021/12/14	7	977.38	0	0.00	929.00	7	2,903	0.24%
2021/12/13	0	0.00	1	998.63	1015.00	-1	2,926	-0.04%
2021/12/10	1	991.00	1	991.00	979.00	0	2,944	0.00%
2021/12/09	1	993.00	1	1015.00	993.00	0	2,978	0.00%
2021/12/08	1	1004.90	0	1030.00	991.00	1	3,043	0.03%
2021/12/07	0	1010.00	0	1050.00	1005.00	0	3,111	0.00%
2021/12/06	0	1009.76	0	0.00	1005.00	0	3,137	0.00%
2021/12/02	1	1030.01	2	1007.77	1015.00	-1	3,249	-0.03%
2021/12/01	1.4	997.85	2	992.53	990.00	-0.6	3,274	-0.02%
2021/11/30	2.5	1014.80	0.1	1010.00	1020.00	2.5	3,294	0.08%
2021/11/29	5	970.89	5	977.79	1010.00	0	3,321	0.00%
2021/11/26	4.5	963.66	5	928.40	941.00	-0.5	3,349	-0.01%
2021/11/25	20	986.00	0	0.00	986.00	20	3,324	0.60%
2021/11/24	11	1093.64	0.5	1100.00	1095.00	10.6	3,355	0.31%
2021/11/23	5	1120.96	2	1120.00	1115.00	3	3,362	0.09%
2021/11/22	1	1150.00	0.1	1155.00	1145.00	0.9	3,390	0.03%
2021/11/19	1	1210.00	1	1170.00	1160.00	0	3,436	0.00%
2021/11/18	0	0.00	0	1220.00	1175.00	0	3,506	0.00%
2021/11/17	8	1175.00	0.5	1187.80	1190.00	7.6	3,555	0.21%
2021/11/16	0.4	1225.00	0.4	1245.00	1220.00	0	3,566	0.00%
2021/11/15	0	1245.00	0	0.00	1235.00	0	3,584	0.00%
2021/11/12	3	1270.00	3	1270.00	1265.00	0	3,634	0.00%
2021/11/11	1	1220.00	1	1220.00	1220.00	0	3,633	0.00%
2021/11/10	8	1180.00	8	1186.88	1220.00	0	3,658	0.00%
2021/11/09	6	1229.98	6	1224.17	1190.00	0	3,675	0.00%
2021/11/08	0	0.00	3.1	1224.52	1200.00	-3.1	3,687	-0.08%
2021/11/05	11	1224.55	16.1	1191.55	1235.00	-5.1	3,721	-0.14%
2021/11/04	16	1182.50	16	1187.50	1160.00	0	3,708	0.00%
2021/11/03	17	1120.59	18	1142.50	1205.00	-1	3,709	-0.03%
2021/11/02	2	1137.50	0	0.00	1170.00	2	3,728	0.05%
2021/11/01	0	0.00	10.3	1129.42	1130.00	-10.3	3,695	-0.28%
2021/10/29	5	1011.40	5	1004.00	1030.00	0	3,677	0.00%
2021/10/28	1	995.00	0	1020.00	989.00	1	3,670	0.03%
2021/10/27	7	1028.71	7	997.29	1050.00	0	3,667	0.00%
2021/10/26	3.5	992.82	5	1004.40	986.00	-1.5	3,659	-0.04%
2021/10/25	4	997.25	2.5	1013.00	978.00	1.5	3,652	0.04%
2021/10/22	0.2	976.00	0	990.00	996.00	0.2	3,664	0.01%
2021/10/21	13	991.38	18.3	960.56	983.00	-5.3	3,652	-0.14%
2021/10/20	3.5	919.72	4	916.50	915.00	-0.5	3,558	-0.01%
2021/10/19	8	924.50	9	932.00	920.00	-1	3,557	-0.03%
2021/10/18	0	0.00	2	926.00	932.00	-2	3,555	-0.06%
2021/10/15	1	895.00	1	888.00	888.00	0	3,563	0.00%
2021/10/14	4	870.73	4	881.75	890.00	0	3,512	0.00%
2021/10/13	1	895.00	1	900.00	888.00	0	3,460	0.00%
2021/10/12	5	910.20	2	929.00	888.00	3	3,475	0.09%
2021/10/08	6	939.17	5	939.60	938.00	1	3,541	0.03%
2021/10/07	2	923.00	3	926.67	929.00	-1	3,495	-0.03%
2021/10/06	3	910.67	6	908.67	877.00	-3	3,432	-0.09%
2021/10/05	15	846.73	23	859.39	867.00	-8	3,351	-0.24%
2021/10/04	19	833.58	4	831.50	801.00	15	3,263	0.46%
2021/10/01	5	888.81	4	909.00	890.00	1	3,213	0.03%
2021/09/30	4	890.50	8	881.25	928.00	-4	3,169	-0.13%
2021/09/29	1	879.00	2	871.00	844.00	-1	3,122	-0.03%
2021/09/28	4	897.25	4	897.00	899.00	0	3,123	0.00%
2021/09/27	4	895.75	3	894.67	902.00	1	3,126	0.03%
2021/09/24	4	895.49	4	895.25	895.00	0	3,142	0.00%
2021/09/23	13	880.23	14	892.07	898.00	-1	3,127	-0.03%
2021/09/22	0	0.00	0.1	832.00	857.00	-0.1	3,101	0.00%
2021/09/17	4	845.00	4	842.75	847.00	0	3,110	0.00%
2021/09/16	5	831.80	5	835.00	840.00	0	3,134	0.00%
2021/09/15	0	0.00	1	810.00	827.00	-1	3,161	-0.03%
2021/09/14	2	799.54	1	804.00	800.00	1	3,257	0.03%
2021/09/13	8	802.00	4	803.75	802.00	4	3,276	0.12%
2021/09/10	0	0.00	10.2	818.80	819.00	-10.2	3,294	-0.31%
2021/09/09	4	764.50	3	770.67	745.00	1	3,339	0.03%
2021/09/08	0	0.00	2	807.47	781.00	-2	3,350	-0.06%
2021/09/07	0	0.00	6.1	779.24	764.00	-6.1	3,389	-0.18%
2021/09/06	0	733.00	2	749.50	752.00	-2	3,414	-0.06%
2021/09/03	6	731.83	6	732.18	720.00	0	3,420	0.00%
2021/09/02	2	745.00	1.1	750.41	730.00	0.9	3,423	0.03%
2021/09/01	9	727.00	0.2	730.93	737.00	8.8	3,437	0.26%
2021/08/31	2	687.50	4.1	691.95	699.00	-2.1	3,378	-0.06%
2021/08/30	1	668.00	3	677.67	673.00	-2	3,370	-0.06%
2021/08/26	11	659.91	1	658.00	652.00	10	3,459	0.29%
2021/08/25	3	675.67	8	681.75	689.00	-5	3,496	-0.14%
2021/08/24	4	660.25	3	667.33	654.00	1	3,629	0.03%
2021/08/23	15	638.00	36.1	642.19	644.00	-21.1	3,643	-0.58%
2021/08/20	0	0.00	3.1	581.55	586.00	-3.1	3,671	-0.08%
2021/08/19	3.1	569.45	2.2	568.22	553.00	0.9	3,709	0.02%
2021/08/18	8	566.63	8	570.25	576.00	0	3,761	0.00%
2021/08/17	1	582.00	2.1	580.04	573.00	-1.1	3,830	-0.03%
2021/08/16	7.3	571.93	4	577.00	569.00	3.3	3,927	0.08%
2021/08/13	3.1	601.48	2.4	609.14	594.00	0.7	3,963	0.02%
2021/08/12	2	591.00	3	590.00	602.00	-1	3,981	-0.03%
2021/08/11	4.1	575.96	3	585.00	575.00	1.1	4,010	0.03%
2021/08/10	1.1	572.67	1	573.00	574.00	0.1	4,043	0.00%
2021/08/09	2	579.00	2	577.00	575.00	0	4,109	0.00%
2021/08/06	3.3	593.37	0	0.00	571.00	3.3	4,145	0.08%
2021/08/05	1.1	614.05	1	622.00	608.00	0.1	4,243	0.00%
2021/08/04	3	631.67	3	622.00	620.00	0	4,357	0.00%
2021/08/03	1	628.00	1	629.00	622.00	0	4,419	0.00%
2021/08/02	5.1	618.04	0	0.00	620.00	5.1	4,412	0.11%
2021/07/30	1	668.00	1	665.00	633.00	0	4,401	0.00%
2021/07/29	1	654.00	1	651.00	665.00	0	4,385	0.00%
2021/07/28	3	643.00	2.2	647.00	645.00	0.8	4,361	0.02%
2021/07/27	2	694.00	3	696.33	680.00	-1	4,317	-0.02%
2021/07/26	2	687.00	3	687.67	683.00	-1	4,281	-0.02%
2021/07/23	3	674.00	1	669.00	677.00	2	4,269	0.05%
2021/07/22	9	694.33	9.1	694.25	698.00	-0.1	4,257	0.00%
2021/07/21	5	685.00	7.1	671.66	672.00	-2.1	4,206	-0.05%
2021/07/20	2	665.00	1	674.00	647.00	1	4,144	0.02%
2021/07/19	6	686.00	6	684.17	676.00	0	4,143	0.00%
2021/07/16	5	684.60	4	689.25	688.00	1	4,116	0.02%
2021/07/15	8	674.88	11.4	662.66	688.00	-3.4	4,051	-0.08%
2021/07/14	6	631.49	6	628.00	626.00	0	3,993	0.00%
2021/07/13	5	646.60	5	635.20	621.00	0	4,038	0.00%
2021/07/12	4	641.50	9	649.11	644.00	-5	4,124	-0.12%
2021/07/09	1	634.00	2	627.50	630.00	-1	4,321	-0.02%
2021/07/08	2	620.00	2.1	618.34	632.00	-0.1	4,316	0.00%
2021/07/07	3	628.67	32	614.69	612.00	-29	4,296	-0.67%
2021/07/06	6	633.67	6	638.83	629.00	0	4,265	0.00%
2021/07/05	3	644.00	4.1	644.67	642.00	-1.1	4,244	-0.02%
2021/07/02	9	622.00	11	625.64	629.00	-2	4,226	-0.05%
2021/07/01	1	613.00	3	635.00	613.00	-2	4,207	-0.05%
2021/06/30	2	615.02	0	0.00	611.00	2	4,179	0.05%
2021/06/29	3.1	622.58	3	625.00	617.00	0.1	4,188	0.00%
2021/06/28	2	634.00	0	629.00	623.00	2	4,188	0.05%
2021/06/25	1	657.00	3	653.00	639.00	-2	4,166	-0.05%
2021/06/24	4	636.50	14	634.07	638.00	-10	4,145	-0.24%
2021/06/23	15.1	625.23	15	625.27	635.00	0.1	4,118	0.00%
2021/06/22	3	594.67	5	592.20	586.00	-2	4,021	-0.05%
2021/06/21	6.1	591.09	10.1	586.49	581.00	-4	3,998	-0.10%
2021/06/18	4	577.75	4	579.75	588.00	0	3,942	0.00%
2021/06/17	3.1	562.35	2	553.00	562.00	1.1	3,851	0.03%
2021/06/16	8	563.38	3	560.00	550.00	5	3,827	0.13%
2021/06/15	2	529.00	7	553.86	578.00	-5	3,777	-0.13%
2021/06/11	28	538.89	2	538.00	526.00	26	3,790	0.69%
2021/06/10	0	0.00	2	536.99	538.00	-2	3,766	-0.05%
2021/06/09	4	536.00	343	548.34	526.00	-339	3,747	-9.05%	大賣/鉅額交易
2021/06/08	2	569.99	83	567.24	566.00	-81	3,736	-2.17%
2021/06/07	7	573.29	6	575.17	568.00	1	3,789	0.03%
2021/06/04	4	569.75	3	569.65	573.00	1	3,767	0.03%
2021/06/03	6	567.83	3	565.67	567.00	3	3,762	0.08%
2021/06/02	2.1	562.81	4.4	568.86	558.00	-2.3	3,728	-0.06%
2021/06/01	20	591.10	7	586.08	570.00	13	3,673	0.35%
2021/05/31	0	0.00	3.3	582.57	583.00	-3.3	3,514	-0.09%
2021/05/28	1	518.00	3	523.31	530.00	-2	3,455	-0.06%
2021/05/27	1	481.00	6	483.33	499.00	-5	3,407	-0.15%
2021/05/26	5	507.80	10.1	492.95	490.00	-5.1	3,376	-0.15%
2021/05/25	223	502.24	2	504.50	509.00	221	3,318	6.66%	大買/鉅額交易
2021/05/24	9.1	471.10	9	480.50	480.00	0.1	3,214	0.00%
2021/05/21	3	435.00	4	450.13	454.50	-1	3,124	-0.03%
2021/05/20	6	427.83	0	0.00	413.50	6	3,087	0.19%
2021/05/19	3	445.33	1	434.00	440.00	2	3,114	0.06%
2021/05/18	95	443.20	1	452.00	454.50	94	3,177	2.96%
2021/05/17	120	449.37	5	433.30	416.00	115	3,140	3.66%	大買/鉅額交易
2021/05/14	0	0.00	1	472.00	448.50	-1	3,092	-0.03%
2021/05/13	21	482.43	20	481.00	453.50	1	3,071	0.03%
2021/05/12	2.2	464.98	6	465.98	482.50	-3.8	2,968	-0.13%
2021/05/11	3	453.17	2	456.00	439.00	1	2,908	0.03%
2021/05/10	0	0.00	0.8	410.94	433.00	-0.8	2,898	-0.03%
2021/05/07	0.8	368.38	1	399.50	399.50	-0.2	2,952	-0.01%
2021/05/06	2.1	386.14	1	363.50	363.50	1.1	2,996	0.04%
2021/05/05	0.2	405.00	0	0.00	403.50	0.2	3,013	0.01%
2021/05/04	0	0.00	31	410.00	420.00	-31	3,077	-1.01%
2021/04/28	0	0.00	2	506.00	506.00	-2	3,088	-0.06%
2021/04/27	0	0.00	1.9	444.43	460.00	-1.9	3,082	-0.06%
2021/04/26	1	413.00	1	420.00	418.50	0	3,077	0.00%
2021/04/23	1.9	417.35	1	410.00	410.00	0.9	3,092	0.03%
2021/04/22	2	456.00	0	0.00	442.00	2	3,104	0.06%
2021/04/21	0.2	482.25	0	0.00	490.00	0.2	3,103	0.01%
2021/04/20	32	500.38	2.5	508.48	501.00	29.5	3,111	0.95%
2021/04/19	5.4	489.90	1.1	482.67	487.00	4.3	3,079	0.14%
2021/04/16	13.1	542.29	2.9	554.84	520.00	10.2	3,068	0.33%
2021/04/15	8.9	535.64	0	0.00	534.00	8.9	3,045	0.29%
2021/04/14	0.3	593.00	156	593.00	593.00	-155.8	2,913	-5.35%	大賣/鉅額交易
2021/04/13	2	658.00	0	0.00	658.00	2	3,054	0.07%
2021/04/12	6	731.00	0	0.00	731.00	6	3,230	0.19%
2021/04/09	6	812.00	64.2	812.00	812.00	-58.1	3,406	-1.71%
2021/04/08	0	0.00	1	916.00	902.00	-1	3,445	-0.03%
2021/04/06	1	936.00	4	929.50	910.00	-3	3,460	-0.09%
2021/04/01	1	913.00	0	0.00	916.00	1	3,466	0.03%
2021/03/31	6	896.84	6	907.67	900.00	0	3,464	0.00%
2021/03/30	3	899.67	3	913.67	895.00	0	3,456	0.00%
2021/03/29	22	904.14	1	913.00	903.00	21	3,477	0.60%
2021/03/26	2	937.50	0	0.00	933.00	2	3,506	0.06%
2021/03/24	0.2	894.00	0	0.00	875.00	0.2	3,588	0.00%
2021/03/23	0	0.00	0.2	872.00	879.00	-0.2	3,623	0.00%
2021/03/19	0	930.00	1	925.00	932.00	-1	3,715	-0.03%
2021/03/17	2	960.00	0	0.00	948.00	2	3,736	0.05%
2021/03/11	0	0.00	10	866.80	913.00	-10	3,704	-0.27%
2021/03/10	15	829.67	0	0.00	830.00	15	3,704	0.40%
2021/03/09	0	0.00	10	838.00	845.00	-10	3,741	-0.27%
2021/03/08	6	877.00	9	862.00	830.00	-3	3,762	-0.08%
2021/03/05	5	832.80	2	838.00	830.00	3	3,769	0.08%
2021/03/04	4	833.00	0	0.00	833.00	4	3,846	0.10%
2021/03/03	16.1	850.19	0	0.00	848.00	16.1	3,865	0.42%
2021/02/26	0	890.00	0	0.00	885.00	0	3,930	0.00%
2021/02/24	0.1	910.28	0	0.00	881.00	0.1	4,129	0.00%
2021/02/19	2.1	948.97	2	952.00	915.00	0.1	4,253	0.00%
2021/02/18	0	0.00	3	954.33	974.00	-3	4,309	-0.07%
2021/02/17	0	0.00	37	869.19	886.00	-37	4,245	-0.87%
2021/02/05	5	780.00	0	0.00	806.00	5	4,245	0.12%
2021/02/04	0	800.00	1	795.00	785.00	-1	4,287	-0.02%
2021/02/03	1	812.00	0	0.00	818.00	1	4,383	0.02%
2021/02/02	10.1	850.47	5	866.00	826.00	5.1	4,551	0.11%
2021/02/01	0.1	833.00	2	795.50	836.00	-1.9	4,740	-0.04%
2021/01/29	14	853.86	2.1	840.62	825.00	11.9	4,906	0.24%
2021/01/28	20	861.00	20	865.00	863.00	0	5,020	0.00%
2021/01/27	5	840.00	5	838.00	840.00	0	5,064	0.00%
2021/01/26	3	868.00	2	922.50	826.00	1	5,144	0.02%
2021/01/25	0	892.00	0	0.00	895.00	0	5,209	0.00%
2021/01/22	7	915.00	5	915.00	915.00	2	5,257	0.04%
2021/01/21	5	890.00	7	899.86	895.00	-2	5,351	-0.04%
2021/01/18	6	807.50	6	816.33	809.00	0	5,640	0.00%
2021/01/15	0	0.00	7	777.86	795.00	-7	5,700	-0.12%
2021/01/14	3	765.33	0	0.00	752.00	3	5,746	0.05%
2021/01/13	1	771.00	3	758.00	775.00	-2	5,860	-0.03%
2021/01/12	10	750.00	1	793.00	773.00	9	5,941	0.15%
2021/01/11	20	823.05	17	832.53	828.00	3	6,022	0.05%
2021/01/08	1.1	829.54	2	812.00	800.00	-0.9	6,056	-0.01%
2021/01/07	13.1	791.77	24.4	770.51	798.00	-11.3	6,050	-0.19%
2021/01/06	17.1	732.56	16.1	738.15	730.00	1.1	6,015	0.02%
2021/01/05	18.2	713.82	22	714.18	726.00	-3.8	5,979	-0.06%
2021/01/04	28	670.50	51	659.98	683.00	-23	5,897	-0.39%
2020/12/31	5	620.00	10	628.50	621.00	-5	5,860	-0.09%
2020/12/30	0	0.00	1	613.00	617.00	-1	5,945	-0.02%
2020/12/29	1	606.00	1	613.00	608.00	0	6,017	0.00%
2020/12/28	2	615.00	1	609.00	607.00	1	6,134	0.02%
2020/12/24	0	0.00	2	610.50	617.00	-2	6,427	-0.03%
2020/12/23	5	605.00	3	600.67	606.00	2	6,638	0.03%
2020/12/22	20	616.50	1	621.00	606.00	19	6,803	0.28%
2020/12/21	6	641.17	7	637.57	642.00	-1	6,861	-0.01%
2020/12/17	0	0.00	4	622.00	613.00	-4	6,997	-0.06%
2020/12/16	6	619.33	7	625.14	616.00	-1	7,021	-0.01%
2020/12/14	4	611.75	5	607.60	606.00	-1	7,294	-0.01%
2020/12/11	3	604.00	2.1	601.67	598.00	0.9	7,456	0.01%
2020/12/10	1.1	624.55	0	0.00	627.00	1.1	7,600	0.01%
2020/12/09	6	629.50	2	626.50	620.00	4	7,731	0.05%
2020/12/08	1	616.00	2	616.50	617.00	-1	7,853	-0.01%
2020/12/07	3	599.00	3	601.00	610.00	0	8,039	0.00%
2020/12/04	4	617.00	10	625.50	604.00	-6	8,276	-0.07%
2020/12/03	6	634.17	8.1	635.73	634.00	-2.1	8,432	-0.02%
2020/12/02	7	633.71	4	633.75	627.00	3	8,482	0.04%
2020/12/01	6	640.17	5	642.00	645.00	1	8,523	0.01%
2020/11/30	19	667.74	16	658.63	668.00	3	8,567	0.04%
2020/11/27	3	634.67	2	630.00	635.00	1	8,538	0.01%
2020/11/26	3	641.67	3	634.33	635.00	0	8,591	0.00%
2020/11/25	2	640.50	0	0.00	630.00	2	8,586	0.02%
2020/11/24	25	654.92	18	661.78	652.00	7	8,583	0.08%
2020/11/23	21	654.76	31	659.65	662.00	-10	8,548	-0.12%
2020/11/20	5	622.20	2	614.00	631.00	3	8,421	0.04%
2020/11/19	4	605.25	7	601.57	604.00	-3	8,344	-0.04%
2020/11/18	8	614.38	8	618.25	613.00	0	8,356	0.00%
2020/11/17	12	611.42	13	620.31	603.00	-1	8,337	-0.01%
2020/11/16	4	592.00	3	594.67	588.00	1	8,274	0.01%
2020/11/13	2	579.00	1	575.00	573.00	1	8,258	0.01%
2020/11/12	2	588.50	1	583.00	572.00	1	8,262	0.01%
2020/11/11	3	587.00	3	581.33	588.00	0	8,224	0.00%
2020/11/10	8	588.13	3	583.33	584.00	5	8,162	0.06%
2020/11/09	24.2	615.25	1.1	588.05	595.00	23.1	8,022	0.29%
2020/11/06	88.1	561.69	18	568.44	580.00	70.1	7,850	0.89%
2020/11/05	122	509.75	3	498.33	528.00	119	7,695	1.55%	大買/鉅額交易
2020/11/04	6	479.92	26	476.67	481.00	-20	7,628	-0.26%
2020/11/03	43	479.24	22	477.36	480.50	21	7,586	0.28%
2020/11/02	3	472.00	5	469.10	460.00	-2	7,570	-0.03%
2020/10/30	2	498.25	2	484.50	484.50	0	7,546	0.00%
2020/10/29	2	487.50	2	482.00	500.00	0	7,645	0.00%
2020/10/28	3	497.67	22	494.77	490.00	-19	7,682	-0.25%
2020/10/27	27	494.56	37	481.23	507.00	-10	7,697	-0.13%
2020/10/26	7	511.86	50	511.55	491.50	-43	7,621	-0.56%
2020/10/23	27	531.56	2	530.00	528.00	25	7,590	0.33%
2020/10/22	4	525.00	4	522.25	520.00	0	7,610	0.00%
2020/10/21	63	522.75	15	523.47	523.00	48	7,617	0.63%
2020/10/20	3	494.67	3	495.33	507.00	0	7,622	0.00%
2020/10/19	14	491.68	14	488.39	490.00	0	7,648	0.00%
2020/10/16	5	524.00	42	505.33	500.00	-37	7,678	-0.48%
2020/10/15	10	546.00	14	543.71	548.00	-4	7,642	-0.05%
2020/10/14	42	544.69	2	538.00	535.00	40	7,634	0.52%
2020/10/13	2	522.50	3	525.67	540.00	-1	7,653	-0.01%
2020/10/12	3	522.67	9	518.89	518.00	-6	7,668	-0.08%
2020/10/08	2	520.00	3	513.33	515.00	-1	7,653	-0.01%
2020/10/07	5	489.50	6	501.33	504.00	-1	7,605	-0.01%
2020/10/06	2	488.00	3	489.83	490.50	-1	7,494	-0.01%
2020/10/05	9	482.06	6	478.17	474.00	3	7,408	0.04%
2020/09/30	2	462.25	3	467.33	487.50	-1	7,285	-0.01%
2020/09/29	3	472.50	2	469.50	471.00	1	7,145	0.01%
2020/09/28	19	470.13	97	464.70	460.00	-78	6,975	-1.12%
2020/09/25	8	512.63	6	514.58	483.50	2	6,743	0.03%
2020/09/24	13	526.62	12	525.00	535.00	1	6,549	0.02%
2020/09/23	63	537.54	10	540.50	528.00	53	6,449	0.82%
2020/09/22	40	512.25	61	508.79	520.00	-21	6,257	-0.34%
2020/09/21	22	518.36	1	510.00	518.00	21	6,203	0.34%
2020/09/18	8	519.75	8	519.63	519.00	0	6,397	0.00%
2020/09/17	52	522.02	19	518.47	517.00	33	6,460	0.51%
2020/09/16	12	484.21	15	491.77	503.00	-3	6,336	-0.05%
2020/09/15	16	458.16	12	461.42	458.00	4	6,288	0.06%
2020/09/14	4	435.88	8	437.69	452.00	-4	6,172	-0.06%
2020/09/11	7	412.07	3	411.50	411.00	4	6,147	0.07%
2020/09/10	2	416.75	7	416.93	415.00	-5	6,098	-0.08%
2020/09/09	4	407.38	64	423.20	400.50	-60	5,936	-1.01%
2020/09/08	3	460.33	2	465.75	441.50	1	5,733	0.02%
2020/09/07	0.1	489.00	31	527.18	489.00	-30.9	5,616	-0.55%
2020/09/04	3	556.33	6	562.50	543.00	-3	5,559	-0.05%
2020/09/03	3	556.33	17	560.00	581.00	-14	5,512	-0.25%
2020/09/02	2	545.50	0	0.00	529.00	2	5,485	0.04%
2020/09/01	31	516.42	3	515.00	541.00	28	5,474	0.51%
2020/08/31	7	555.57	44	540.77	527.00	-37	5,459	-0.68%
2020/08/28	3	563.00	1	565.00	553.00	2	5,613	0.04%
2020/08/27	5	589.20	3	577.00	574.00	2	5,737	0.03%
2020/08/26	0	0.00	3	596.33	596.00	-3	5,781	-0.05%
2020/08/25	12	601.00	4	602.75	597.00	8	5,791	0.14%
2020/08/24	4	603.75	4	592.25	604.00	0	5,827	0.00%
2020/08/21	27	623.11	49	615.73	602.00	-22	5,819	-0.38%
2020/08/20	11	633.36	5	610.00	595.00	6	5,861	0.10%
2020/08/19	17	642.88	2	652.00	643.00	15	5,921	0.25%
2020/08/18	2	662.50	3	654.00	636.00	-1	5,934	-0.02%
2020/08/17	6	667.33	4	654.75	645.00	2	5,946	0.03%
2020/08/14	24	658.25	5	645.20	661.00	19	5,974	0.32%
2020/08/13	28	635.29	7	625.14	636.00	21	6,004	0.35%
2020/08/12	86	635.33	24	636.71	610.00	62	6,120	1.01%
2020/08/11	33	656.79	4	656.25	655.00	29	6,234	0.47%
2020/08/10	23	669.00	4	665.50	674.00	19	6,389	0.30%
2020/08/07	20	680.85	2	678.00	670.00	18	6,344	0.28%
2020/08/06	32	685.75	6	681.67	691.00	26	6,358	0.41%
2020/08/05	8	672.25	6	665.33	666.00	2	6,319	0.03%
2020/08/04	15	662.73	16	663.06	666.00	-1	6,270	-0.02%
2020/08/03	85	625.45	5	620.20	615.00	80	6,223	1.29%
2020/07/31	25	576.80	11	592.27	599.00	14	6,138	0.23%
2020/07/30	25	563.52	9	560.78	565.00	16	6,113	0.26%
2020/07/29	8	552.88	8	553.88	564.00	0	6,227	0.00%
2020/07/28	3	550.67	4	568.25	536.00	-1	6,247	-0.02%
2020/07/27	3	548.00	3	555.67	558.00	0	6,292	0.00%
2020/07/24	6	562.50	4	554.00	529.00	2	6,301	0.03%
2020/07/23	7	562.71	7	557.43	580.00	0	6,296	0.00%
2020/07/22	1	555.00	2	550.00	550.00	-1	6,317	-0.02%
2020/07/20	1	469.00	1	465.50	472.00	0	6,286	0.00%
2020/07/17	2	484.50	2	473.00	480.00	0	6,315	0.00%
2020/07/16	1	490.00	1	486.50	490.00	0	6,326	0.00%
2020/07/15	1	500.00	0	0.00	504.00	1	6,262	0.02%
2020/07/14	1	543.00	0	0.00	537.00	1	6,376	0.02%
2020/07/13	0	0.00	1	553.00	555.00	-1	6,467	-0.02%
2020/07/09	1	570.00	0	0.00	566.00	1	6,645	0.02%
2020/07/08	0	0.00	1	563.02	575.00	-1	6,689	-0.01%
2020/07/07	1	548.00	0	0.00	548.00	1	6,715	0.01%
2020/07/02	0	0.00	1	543.00	545.00	-1	6,849	-0.01%
2020/07/01	0.1	510.00	0	0.00	510.00	0.1	6,882	0.00%
2020/06/30	1	481.00	2	469.50	500.00	-1	6,958	-0.01%
2020/06/29	8	535.00	6	539.50	506.00	2	7,010	0.03%
2020/06/24	3	523.00	3	506.67	526.00	0	6,807	0.00%
2020/06/23	4	451.38	5	455.00	478.50	-1	6,754	-0.01%
2020/06/22	3	423.83	4	404.88	435.00	-1	6,684	-0.01%
2020/06/19	3	393.33	4	390.00	395.50	-1	6,643	-0.02%
2020/06/18	15	376.97	54	370.30	386.00	-39	6,601	-0.59%
2020/06/17	5	365.20	9	364.72	366.50	-4	6,537	-0.06%
2020/06/16	4	358.50	6	360.58	358.00	-2	6,546	-0.03%
2020/06/15	11	357.86	29	359.31	342.50	-18	6,607	-0.27%
2020/06/12	23	361.39	4	356.75	361.00	19	6,644	0.29%
2020/06/11	4	350.00	0	0.00	351.00	4	6,711	0.06%
2020/06/10	2	352.00	0	0.00	352.00	2	6,824	0.03%
2020/06/09	4	346.75	5	351.60	358.00	-1	6,974	-0.01%
2020/06/08	3	348.67	1	345.00	346.00	2	7,141	0.03%
2020/06/05	5	347.80	4	345.75	345.00	1	7,250	0.01%
2020/06/04	2	343.00	0	0.00	340.50	2	7,364	0.03%
2020/06/03	3	318.33	5	314.20	328.00	-2	7,305	-0.03%
2020/06/02	1	317.00	1	312.50	298.50	0	7,202	0.00%
2020/06/01	1	306.50	2	304.25	303.50	-1	7,299	-0.01%
2020/05/28	2	289.50	2	287.50	291.50	0	7,595	0.00%
2020/05/27	2	293.75	0	0.00	288.00	2	7,635	0.03%
2020/05/26	5	302.50	7	301.43	295.00	-2	7,701	-0.03%
2020/05/22	5	296.10	2	293.50	293.00	3	7,749	0.04%
2020/05/21	1	302.00	2	303.50	305.50	-1	7,745	-0.01%
2020/05/20	3	304.83	4	299.25	296.50	-1	7,750	-0.01%
2020/05/19	5	304.80	4	312.00	309.00	1	7,751	0.01%
2020/05/18	2	306.50	2	295.00	295.00	0	7,643	0.00%
2020/05/15	10	293.10	17	291.18	297.50	-7	7,530	-0.09%
2020/05/12	9	275.44	11	271.77	272.00	-2	7,523	-0.03%
2020/05/11	6	276.83	2	280.00	280.00	4	7,648	0.05%
2020/05/08	5	268.50	15	276.23	272.50	-10	7,805	-0.13%
2020/05/07	3	268.83	1	271.50	271.00	2	7,881	0.03%
2020/05/06	2	269.75	6	273.00	270.50	-4	8,012	-0.05%
2020/05/05	25	274.84	3	271.33	269.50	22	8,043	0.27%
2020/05/04	0	0.00	1	287.00	288.00	-1	7,950	-0.01%
2020/04/30	5	288.20	5	289.00	294.00	0	7,926	0.00%
2020/04/29	3	274.00	6	274.50	275.00	-3	7,882	-0.04%
2020/04/28	6	252.17	77	265.86	269.00	-71	7,854	-0.90%
2020/04/27	0	0.00	62	253.16	254.50	-62	7,848	-0.79%
2020/04/24	3	239.67	1	239.00	241.00	2	7,765	0.03%
2020/04/23	14	243.00	17	243.50	238.50	-3	7,893	-0.04%
2020/04/22	10	243.70	3	242.83	243.50	7	7,952	0.09%
2020/04/21	13	239.12	12	241.00	245.00	1	8,057	0.01%
2020/04/20	3	238.00	3	239.67	241.00	0	8,019	0.00%
2020/04/17	7	241.29	8	236.00	238.00	-1	8,136	-0.01%
2020/04/16	7	225.86	43	224.58	232.50	-36	8,010	-0.45%
2020/04/15	3	217.67	4	220.75	222.00	-1	7,868	-0.01%
2020/04/14	2	216.00	4	215.75	216.00	-2	7,833	-0.03%
2020/04/13	2	210.75	1	214.00	209.50	1	7,788	0.01%
2020/04/10	2	210.00	1	210.50	212.50	1	7,776	0.01%
2020/04/09	4	211.50	2	219.50	210.00	2	7,866	0.03%
2020/04/08	1	219.00	1	219.50	216.00	0	7,885	0.00%
2020/04/07	1	215.00	1	218.00	216.00	0	7,911	0.00%
2020/04/06	1	207.50	1	208.50	208.50	0	7,936	0.00%
2020/04/01	9	202.89	0	0.00	202.50	9	8,068	0.11%
2020/03/31	0	0.00	2	202.00	197.00	-2	8,023	-0.02%
2020/03/30	1	197.50	2	198.00	200.00	-1	7,978	-0.01%
2020/03/27	3	196.83	1	193.50	196.50	2	7,952	0.03%
2020/03/26	3	193.17	5	190.70	197.50	-2	7,883	-0.03%
2020/03/25	17	192.56	19	190.58	192.50	-2	7,787	-0.03%
2020/03/24	0	0.00	90	175.90	176.00	-90	7,729	-1.16%
2020/03/23	1	159.50	1	164.00	160.00	0	7,806	0.00%
2020/03/20	8	160.63	10	161.70	161.50	-2	7,766	-0.03%
2020/03/19	34	149.16	18	151.94	148.50	16	7,690	0.21%
2020/03/18	143	170.49	1	168.50	165.00	142	7,666	1.85%	大買/鉅額交易
2020/03/17	44	171.74	2	174.25	172.00	42	7,728	0.54%
2020/03/16	85	185.50	4	175.00	173.00	81	7,638	1.06%
2020/03/13	10	180.95	10	181.75	189.50	0	7,729	0.00%
2020/03/12	3	213.17	0	0.00	196.50	3	7,678	0.04%
2020/03/11	9	230.11	6	230.50	217.00	3	7,746	0.04%
2020/03/10	1	226.50	3	219.00	234.00	-2	7,635	-0.03%
2020/03/09	21	229.69	25	222.80	216.00	-4	7,504	-0.05%
2020/03/06	2	235.50	3	238.67	240.00	-1	7,450	-0.01%
2020/03/05	26	241.06	30	240.50	235.00	-4	7,490	-0.05%
2020/03/04	33	233.62	21	231.67	237.00	12	7,378	0.16%
2020/03/03	19	230.21	22	229.95	229.00	-3	7,224	-0.04%
2020/03/02	2	216.25	0	0.00	216.00	2	7,109	0.03%
2020/02/27	3	222.67	2	229.00	218.00	1	7,137	0.01%
2020/02/26	5	228.60	7	228.86	222.50	-2	7,108	-0.03%
2020/02/25	2	214.25	183	219.49	225.00	-181	7,067	-2.56%	大賣/鉅額交易
2020/02/24	26	214.94	0	0.00	217.50	26	7,156	0.36%
2020/02/21	5	224.10	28	225.77	220.00	-23	7,224	-0.32%
2020/02/20	2	223.50	8	222.50	224.00	-6	7,269	-0.08%
2020/02/19	0	0.00	2	214.25	216.50	-2	7,370	-0.03%
2020/02/18	4	213.63	4	213.13	208.00	0	7,523	0.00%
2020/02/17	102	213.03	4	214.25	213.00	98	7,510	1.30%	大買/
2020/02/13	3	232.50	1	230.00	230.50	2	7,499	0.03%
2020/02/11	0	0.00	95	217.09	224.00	-95	7,654	-1.24%
2020/02/10	0	0.00	1	203.00	206.00	-1	7,536	-0.01%
2020/02/07	2	207.25	4	200.25	198.00	-2	7,424	-0.03%
2020/02/05	2	232.00	0	0.00	220.50	2	7,258	0.03%
2020/02/03	2	224.00	0	0.00	228.50	2	7,304	0.03%
2020/01/31	5	235.50	5	237.50	230.50	0	7,261	0.00%
2020/01/30	0	0.00	3	243.00	236.00	-3	7,308	-0.04%
2020/01/17	7	258.71	3	262.67	255.00	4	7,296	0.05%
2020/01/16	7	252.14	7	260.65	263.50	0	7,239	0.00%
2020/01/15	3	254.17	5	251.30	244.50	-2	7,135	-0.03%
2020/01/13	1	236.50	1	235.00	242.50	0	7,008	0.00%
2020/01/08	2	217.25	3	219.00	217.00	-1	7,057	-0.01%
2020/01/07	3	226.67	2	221.75	222.00	1	7,088	0.01%
2020/01/06	2	229.75	2	231.00	231.00	0	7,164	0.00%
2020/01/02	3	235.50	1	240.00	241.00	2	7,315	0.03%
2019/12/31	4	232.13	3	234.50	234.50	1	7,413	0.01%
2019/12/30	1	234.00	0	0.00	232.00	1	7,685	0.01%
2019/12/27	0	0.00	2	238.00	236.50	-2	7,645	-0.03%
2019/12/26	1	226.50	1	222.50	221.00	0	7,524	0.00%
2019/12/25	1	219.50	1	225.00	227.00	0	7,613	0.00%
2019/12/24	2	222.00	2	220.50	220.50	0	7,697	0.00%
2019/12/23	1	231.00	1	222.50	223.00	0	7,730	0.00%
2019/12/18	3	239.67	2	237.75	230.00	1	7,928	0.01%
2019/12/17	3	235.17	3	233.50	233.50	0	8,122	0.00%
2019/12/16	3	233.67	3	235.33	237.50	0	8,323	0.00%
2019/12/13	2	236.75	2	237.75	232.50	0	8,380	0.00%
2019/12/12	5	243.80	9	246.78	238.50	-4	8,322	-0.05%
2019/12/11	2	244.25	3	244.00	244.00	-1	8,172	-0.01%
2019/12/10	7	242.93	2	245.25	245.00	5	8,139	0.06%
2019/12/09	7	239.49	6	236.50	231.50	1	7,999	0.01%
2019/12/06	14	218.93	17	223.65	238.50	-3	7,877	-0.04%
2019/12/05	2	211.25	7	213.57	217.00	-5	7,592	-0.07%
2019/12/04	3	210.33	2	211.50	211.50	1	7,566	0.01%
2019/12/03	4	208.63	4	211.38	214.00	0	7,524	0.00%
2019/12/02	6	208.58	9	212.83	209.00	-3	7,529	-0.04%
2019/11/29	4	218.13	4	218.75	219.00	0	7,448	0.00%
2019/11/28	3	221.83	2	220.00	222.00	1	7,443	0.01%
2019/11/27	13	221.38	25	218.72	217.00	-12	7,448	-0.16%
2019/11/26	23	224.13	12	223.08	220.50	11	7,509	0.15%
2019/11/25	20	212.18	12	212.75	214.00	8	7,467	0.11%
2019/11/22	5	211.40	3	211.00	206.00	2	7,473	0.03%
2019/11/21	13	212.62	6	215.17	220.00	7	7,488	0.09%
2019/11/20	6	219.83	19	224.50	218.00	-13	7,464	-0.17%
2019/11/19	14	225.71	13	224.15	226.00	1	7,505	0.01%
2019/11/18	15	238.83	15	240.37	237.00	0	7,470	0.00%
2019/11/15	26	220.06	19	227.26	234.50	7	7,392	0.09%
2019/11/14	4	209.88	4	213.25	213.50	0	7,268	0.00%
2019/11/13	21	208.05	20	207.63	214.50	1	7,263	0.01%
2019/11/12	10	208.65	11	210.45	211.00	-1	7,246	-0.01%
2019/11/11	2	209.25	2	203.50	203.00	0	7,191	0.00%
2019/11/08	47	195.26	53	195.29	204.00	-6	7,056	-0.09%
2019/11/07	2	188.50	1	187.00	185.50	1	6,915	0.01%
2019/11/06	3	194.00	2	197.50	194.00	1	6,836	0.01%
2019/11/05	3	193.67	1	198.00	194.00	2	6,782	0.03%
2019/11/04	8	196.50	9	197.39	194.00	-1	6,765	-0.01%
2019/11/01	7	193.29	4	190.13	197.00	3	6,758	0.04%
2019/10/31	2	188.75	2	189.00	186.50	0	6,649	0.00%
2019/10/30	2	189.50	4	189.63	193.00	-2	6,609	-0.03%
2019/10/29	6	188.83	6	188.58	188.00	0	6,563	0.00%
2019/10/28	3	191.67	4	193.25	191.50	-1	6,496	-0.02%
2019/10/25	1	188.50	1	187.50	186.50	0	6,425	0.00%
2019/10/24	10	188.05	12	188.25	189.00	-2	6,417	-0.03%
2019/10/23	4	181.50	4	181.50	183.50	0	6,347	0.00%
2019/10/22	5	181.00	6	184.67	184.50	-1	6,410	-0.02%
2019/10/21	4	182.38	6	180.25	178.50	-2	6,356	-0.03%
2019/10/18	41	176.23	42	175.87	182.00	-1	6,368	-0.02%
2019/10/17	9	175.39	7	177.00	175.00	2	6,337	0.03%
2019/10/16	16	176.69	15	177.23	172.00	1	6,208	0.02%
2019/10/15	5	176.00	0	0.00	175.00	5	6,140	0.08%
2019/10/14	0	0.00	4	179.00	180.00	-4	6,098	-0.07%
2019/10/09	28	176.63	28	179.61	171.50	0	5,985	0.00%
2019/10/08	1	168.50	1	173.50	173.50	0	5,831	0.00%
2019/10/07	3	174.33	2	170.75	170.50	1	5,845	0.02%
2019/10/04	40	163.88	49	166.00	171.00	-9	5,794	-0.16%
2019/10/03	12	155.50	10	157.50	155.50	2	5,496	0.04%
2019/10/02	9	152.33	9	154.00	155.00	0	5,435	0.00%
2019/10/01	22	151.77	20	152.88	153.00	2	5,377	0.04%
2019/09/27	3	158.00	3	159.17	159.50	0	5,260	0.00%
2019/09/26	4	155.63	4	156.50	156.50	0	5,159	0.00%
2019/09/24	0	0.00	0.3	158.00	158.50	-0.3	5,041	-0.01%
2019/09/23	0.3	163.50	0	0.00	164.00	0.3	5,025	0.01%
2019/09/20	34	156.21	34	155.31	164.00	0	4,968	0.00%
2019/09/19	12	149.13	64	148.55	151.00	-52	4,763	-1.09%
2019/09/18	31	139.60	3	138.83	137.50	28	4,589	0.61%
2019/09/17	4	135.25	4	134.63	137.00	0	4,743	0.00%
2019/09/16	2	130.75	7	131.64	134.00	-5	4,953	-0.10%
2019/09/12	2	132.75	2	132.75	132.50	0	5,000	0.00%
2019/09/11	26	132.25	12	133.13	133.50	14	4,971	0.28%
2019/09/10	4	126.88	3	126.67	128.00	1	4,879	0.02%
2019/09/09	2	129.00	3	130.50	127.00	-1	4,882	-0.02%
2019/09/06	0	0.00	4	128.75	128.00	-4	5,078	-0.08%
2019/09/04	6	126.08	36	127.53	126.50	-30	5,375	-0.56%
2019/09/03	2	129.50	130	130.77	131.50	-128	5,317	-2.41%	大賣/鉅額交易
2019/09/02	4	132.75	4	133.50	131.50	0	5,302	0.00%
2019/08/30	2	133.75	3	134.83	137.00	-1	5,235	-0.02%
2019/08/29	58	135.59	18	133.64	135.00	40	5,186	0.77%
2019/08/28	34	130.12	114	128.85	131.00	-80	5,063	-1.58%	大賣/
2019/08/27	55	133.74	67	134.04	132.50	-12	5,017	-0.24%
2019/08/26	7	130.50	156	130.21	132.00	-149	4,956	-3.01%	大賣/鉅額交易
2019/08/23	114	130.68	5	128.50	130.00	109	4,876	2.24%	大買/鉅額交易
2019/08/22	258	124.01	8	122.50	128.00	250	4,881	5.12%	大買/鉅額交易
2019/08/21	3	115.50	4	118.00	118.00	-1	4,868	-0.02%
2019/08/20	3	115.17	5	113.00	111.00	-2	4,836	-0.04%
2019/08/19	2	109.50	6	108.92	114.50	-4	4,728	-0.08%
2019/08/16	6	104.00	5	105.70	104.50	1	4,642	0.02%
2019/08/14	3	104.33	0	0.00	102.00	3	4,549	0.07%
2019/08/13	10	109.00	12	110.71	105.00	-2	4,488	-0.04%
2019/08/12	0	0.00	1	110.00	110.00	-1	4,406	-0.02%
2019/08/07	1	99.10	0	0.00	97.20	1	4,350	0.02%
2019/08/06	0	0.00	1	100.50	99.80	-1	4,359	-0.02%
2019/08/02	1	99.60	0	0.00	101.00	1	4,301	0.02%
2019/08/01	0	0.00	1	103.50	101.50	-1	4,313	-0.02%
2019/07/31	1	101.50	0	0.00	101.00	1	4,306	0.02%
2019/07/26	1	101.00	1	103.50	104.50	0	4,403	0.00%
2019/07/24	0	0.00	1	102.00	102.00	-1	4,322	-0.02%
2019/07/23	1	97.30	2	96.45	96.90	-1	4,219	-0.02%
2019/07/22	7	96.50	5	96.20	96.20	2	4,213	0.05%
2019/07/19	30	92.60	40	92.19	93.00	-10	4,243	-0.24%
2019/07/18	9	89.57	1	90.30	89.60	8	4,238	0.19%
2019/07/16	1	87.80	1	89.80	88.00	0	4,387	0.00%
2019/07/15	1	90.40	0	0.00	90.50	1	4,483	0.02%
2019/07/12	2	91.55	10	91.13	90.00	-8	4,472	-0.18%
2019/07/10	4	99.08	5	99.36	98.20	-1	4,316	-0.02%
2019/07/03	1	96.00	3	96.27	94.00	-2	4,298	-0.05%
2019/07/02	2	96.80	0	0.00	96.80	2	4,283	0.05%
2019/07/01	6	95.00	9	94.53	95.20	-3	4,284	-0.07%
2019/06/28	1	92.60	1	92.80	92.60	0	4,312	0.00%
2019/06/27	1	95.30	3	97.00	95.90	-2	4,245	-0.05%
2019/06/26	2	97.05	0	0.00	96.30	2	4,182	0.05%
2019/06/25	1	98.50	0	0.00	94.90	1	4,072	0.02%
2019/06/24	1	96.70	2	96.70	97.50	-1	4,005	-0.02%
2019/06/21	1	94.60	8	94.54	96.10	-7	3,742	-0.19%
2019/06/20	2	88.10	18	89.71	90.00	-16	3,481	-0.46%
2019/06/19	1	87.20	0	0.00	86.30	1	3,395	0.03%
2019/06/18	0	0.00	1	87.00	86.00	-1	3,388	-0.03%
2019/06/14	21	91.65	10	92.50	86.50	11	3,393	0.32%
2019/06/13	3	90.37	2	91.10	90.60	1	3,287	0.03%
2019/06/12	13	91.46	30	90.83	91.90	-17	3,252	-0.52%
2019/06/11	0	0.00	2	86.65	85.00	-2	2,971	-0.07%
2019/06/10	0	0.00	13	85.54	85.40	-13	2,941	-0.44%
2019/06/06	0	0.00	1	83.40	82.40	-1	2,937	-0.03%
2019/06/05	5	85.30	0	0.00	83.40	5	2,933	0.17%
2019/06/04	5	85.22	0	0.00	83.50	5	2,934	0.17%
2019/06/03	1	86.30	1	87.60	86.00	0	2,935	0.00%
2019/05/31	1	86.40	1	86.70	86.30	0	2,909	0.00%
2019/05/30	3	86.60	10	87.30	87.30	-7	2,866	-0.24%
2019/05/29	2	86.30	11	86.67	85.90	-9	2,832	-0.32%
2019/05/28	11	86.50	2	86.00	85.60	9	2,734	0.33%
2019/05/27	10	82.49	0	0.00	82.80	10	2,662	0.38%
2019/05/23	0	0.00	3	76.33	80.10	-3	2,676	-0.11%
2019/05/22	3	77.60	3	77.50	77.30	0	2,777	0.00%
2019/05/21	5	76.10	23	76.79	76.90	-18	2,846	-0.63%
2019/05/20	0	0.00	3	75.60	75.60	-3	2,950	-0.10%
2019/05/17	0	0.00	1	81.10	78.80	-1	3,013	-0.03%
2019/05/16	0	0.00	2	80.90	80.40	-2	3,008	-0.07%
2019/05/15	2	81.50	7	80.34	79.70	-5	3,005	-0.17%
2019/05/14	7	80.39	9	79.90	80.30	-2	3,070	-0.07%
2019/05/10	12	78.82	8	77.65	78.80	4	3,059	0.13%
2019/05/09	10	79.50	0	0.00	77.80	10	3,051	0.33%
2019/05/07	2	82.75	10	82.00	82.00	-8	3,071	-0.26%
2019/05/06	11	82.03	0	0.00	82.30	11	3,108	0.35%
2019/05/03	23	85.07	9	86.89	87.00	14	3,049	0.46%
2019/04/25	0	0.00	1	88.00	87.00	-1	3,125	-0.03%
2019/04/24	13	87.88	14	85.95	86.50	-1	3,106	-0.03%
2019/04/23	10	85.62	6	84.52	86.20	4	3,052	0.13%
2019/04/22	37	87.35	6	84.60	83.80	31	3,005	1.03%
2019/04/19	1	81.00	3	82.10	85.50	-2	3,006	-0.07%
2019/04/18	0	0.00	20	78.90	77.80	-20	2,880	-0.69%
2019/04/16	0	0.00	1	77.60	76.90	-1	2,923	-0.03%
2019/04/15	20	78.00	0	0.00	77.90	20	2,951	0.68%
2019/04/12	1	77.20	0	0.00	77.40	1	2,979	0.03%
2019/04/11	0	0.00	12	80.44	79.20	-12	2,978	-0.40%
2019/04/10	1	77.60	0	0.00	76.70	1	2,893	0.03%
2019/04/09	5	79.10	0	0.00	78.10	5	2,876	0.17%
2019/04/03	6	79.53	0	0.00	78.50	6	2,870	0.21%
2019/04/02	2	77.00	2	78.90	78.30	0	2,853	0.00%
2019/03/29	0	0.00	1	74.30	74.40	-1	2,814	-0.04%
2019/03/27	2	75.25	3	75.47	75.50	-1	2,848	-0.04%
2019/03/26	0	0.00	4	74.98	74.80	-4	2,855	-0.14%
2019/03/25	1	75.00	6	75.38	74.90	-5	2,897	-0.17%
2019/03/22	5	76.70	0	0.00	76.60	5	2,926	0.17%
2019/03/21	4	76.95	6	76.42	76.50	-2	2,932	-0.07%
2019/03/20	5	77.20	1	77.10	76.50	4	2,957	0.14%
2019/03/19	5	79.00	6	76.63	76.30	-1	2,979	-0.03%
2019/03/18	3	79.93	3	79.73	78.40	0	2,960	0.00%
2019/03/15	2	83.05	3	83.73	83.80	-1	2,881	-0.03%
2019/03/14	1	82.60	1	83.20	82.40	0	2,885	0.00%
2019/03/13	1	84.50	0	0.00	84.00	1	2,922	0.03%
2019/03/04	1	86.50	0	0.00	86.20	1	3,362	0.03%
2019/02/26	7	87.79	2	85.90	84.30	5	3,334	0.15%
2019/02/25	3	87.77	0	0.00	88.00	3	3,282	0.09%
2019/02/21	3	87.57	9	85.96	86.20	-6	3,240	-0.19%
2019/02/20	1	84.00	0	0.00	84.40	1	3,152	0.03%
2019/02/19	1	82.80	0	0.00	83.70	1	3,141	0.03%
2019/02/18	1	82.10	6	83.00	82.60	-5	3,074	-0.16%
2019/02/15	0	0.00	3	79.93	78.30	-3	2,984	-0.10%
2019/02/14	30	81.30	30	80.10	80.10	0	2,973	0.00%
2019/02/13	2	79.90	3	81.40	80.90	-1	2,950	-0.03%
2019/02/12	2	78.65	0	0.00	79.00	2	2,870	0.07%
2019/02/11	1	77.90	30	78.50	78.50	-29	2,873	-1.01%
2019/01/29	0	0.00	2	76.50	76.60	-2	2,903	-0.07%
2019/01/28	2	79.00	0	0.00	77.90	2	2,962	0.07%
2019/01/25	0	0.00	1	77.60	77.50	-1	2,955	-0.03%
2019/01/24	1	75.50	0	0.00	75.60	1	2,942	0.03%
2019/01/23	1	76.20	1	75.50	75.50	0	2,954	0.00%
2019/01/21	0	0.00	5	77.72	77.00	-5	2,930	-0.17%
2019/01/18	1	75.20	0	0.00	76.00	1	2,878	0.03%
2019/01/17	2	75.00	4	76.58	74.40	-2	2,848	-0.07%
2019/01/16	8	75.15	3	75.20	75.30	5	2,756	0.18%
2019/01/11	1	75.20	10	74.23	73.60	-9	2,652	-0.34%
2019/01/09	30	73.30	33	72.40	72.40	-3	2,530	-0.12%
2019/01/08	5	69.50	5	70.50	70.40	0	2,485	0.00%
2019/01/04	4	66.78	1	69.00	69.40	3	2,467	0.12%
2019/01/03	1	69.40	1	67.80	67.60	0	2,455	0.00%
2019/01/02	6	69.50	1	70.00	69.30	5	2,468	0.20%
2018/12/28	0	0.00	1	68.80	69.00	-1	2,492	-0.04%
2018/12/25	1	70.00	0	0.00	70.20	1	2,518	0.04%
2018/12/24	11	73.92	0	0.00	73.60	11	2,490	0.44%
2018/12/21	1	70.00	2	71.45	72.50	-1	2,484	-0.04%
2018/12/20	1	71.50	2	70.05	70.80	-1	2,462	-0.04%
2018/12/18	1	70.00	0	0.00	71.30	1	2,469	0.04%
2018/12/17	2	73.50	3	72.40	72.20	-1	2,521	-0.04%
2018/12/14	1	75.10	1	74.50	75.00	0	2,541	0.00%
2018/12/13	1	74.00	1	77.00	75.30	0	2,548	0.00%
2018/12/12	0	0.00	5	75.48	76.00	-5	2,538	-0.20%
2018/12/10	3	68.20	2	70.10	68.00	1	2,555	0.04%
2018/12/07	1	74.50	0	0.00	72.50	1	2,575	0.04%
2018/12/05	4	77.45	0	0.00	76.70	4	2,593	0.15%
2018/12/04	3	84.60	0	0.00	82.90	3	2,571	0.12%
2018/12/03	5	85.40	3	88.17	86.60	2	2,593	0.08%
2018/11/30	2	86.80	7	87.71	84.10	-5	2,521	-0.20%
2018/11/29	22	79.99	23	79.80	81.00	-1	2,413	-0.04%
2018/11/28	7	76.91	6	76.47	76.40	1	2,325	0.04%
2018/11/26	2	75.40	0	0.00	75.20	2	2,280	0.09%
2018/11/23	4	73.88	2	73.50	73.20	2	2,264	0.09%
2018/11/20	0	0.00	4	75.00	78.00	-4	2,296	-0.17%
2018/11/19	0	0.00	5	76.00	76.50	-5	2,288	-0.22%
2018/11/16	2	72.60	1	72.40	71.40	1	2,309	0.04%
2018/11/15	10	75.47	10	74.90	75.60	0	2,246	0.00%
2018/11/14	0	0.00	1	80.30	79.20	-1	2,213	-0.05%
2018/11/13	1	76.20	1	78.40	78.80	0	2,219	0.00%
2018/11/08	1	78.50	0	0.00	79.20	1	2,314	0.04%
2018/11/06	3	77.00	0	0.00	76.80	3	2,389	0.13%
2018/11/05	30	81.80	0	0.00	80.50	30	2,373	1.26%
2018/11/02	0	0.00	3	82.00	82.00	-3	2,306	-0.13%
2018/11/01	25	72.04	25	74.60	74.60	0	2,272	0.00%
2018/10/31	2	64.70	5	68.72	69.30	-3	2,234	-0.13%
2018/10/26	0	0.00	4	64.25	64.00	-4	2,257	-0.18%
2018/10/25	2	65.85	0	0.00	65.80	2	2,275	0.09%
2018/10/19	0	0.00	1	69.30	72.00	-1	2,433	-0.04%
2018/10/12	1	70.10	0	0.00	71.60	1	2,595	0.04%
2018/10/09	3	74.53	0	0.00	77.50	3	2,660	0.11%
2018/10/08	3	79.23	2	79.80	79.00	1	2,639	0.04%
2018/10/05	2	79.05	0	0.00	79.00	2	2,636	0.08%
2018/10/04	5	85.00	0	0.00	87.40	5	2,652	0.19%
2018/10/03	0	0.00	1	89.20	85.50	-1	2,656	-0.04%
2018/09/28	1	89.30	1	91.30	88.60	0	2,703	0.00%
2018/09/26	1	90.00	0	0.00	90.00	1	2,812	0.04%
2018/09/25	1	89.00	0	0.00	90.80	1	2,862	0.03%
2018/09/21	3	89.27	0	0.00	92.00	3	2,841	0.11%
2018/09/19	2	99.95	0	0.00	98.60	2	2,715	0.07%
2018/09/18	2	99.55	0	0.00	99.00	2	2,733	0.07%
2018/09/14	3	100.30	4	103.63	101.50	-1	2,733	-0.04%
2018/09/13	2	96.50	22	98.93	96.30	-20	2,726	-0.73%
2018/09/12	13	93.47	10	93.85	92.70	3	2,693	0.11%
2018/09/11	2	96.90	6	95.75	96.90	-4	2,688	-0.15%
2018/09/10	8	95.46	0	0.00	91.80	8	2,652	0.30%
2018/09/07	5	102.80	0	0.00	102.00	5	2,648	0.19%
2018/09/06	1	112.50	0	0.00	111.50	1	2,598	0.04%
2018/09/05	7	117.50	0	0.00	115.00	7	2,625	0.27%
2018/09/04	0	0.00	1	112.50	112.50	-1	2,695	-0.04%
2018/09/03	1	110.00	1	111.50	109.50	0	2,882	0.00%
2018/08/30	0	0.00	2	111.50	110.50	-2	3,062	-0.07%
2018/08/29	2	115.00	1	113.00	113.00	1	3,125	0.03%
2018/08/28	5	110.50	8	111.88	109.50	-3	3,240	-0.09%
2018/08/27	0	0.00	1	105.50	107.50	-1	3,277	-0.03%
2018/08/23	5	106.50	7	109.29	105.00	-2	3,323	-0.06%
2018/08/16	2	100.25	1	100.00	103.50	1	3,602	0.03%
2018/08/14	6	108.25	2	106.50	109.00	4	3,622	0.11%
2018/08/13	4	113.00	6	113.67	111.50	-2	3,565	-0.06%
2018/08/09	4	122.50	0	0.00	121.50	4	3,640	0.11%
2018/08/08	1	124.00	0	0.00	124.50	1	3,688	0.03%
2018/08/07	1	124.50	0	0.00	124.50	1	3,726	0.03%
2018/08/06	5	125.50	1	124.50	123.00	4	3,774	0.11%
2018/08/03	2	125.50	3	125.67	126.00	-1	3,819	-0.03%
2018/08/02	1	121.00	0	0.00	121.50	1	3,874	0.03%
2018/08/01	0	0.00	1	125.50	124.00	-1	3,908	-0.03%
2018/07/31	4	123.63	2	121.50	120.50	2	3,928	0.05%
2018/07/30	2	126.75	0	0.00	124.50	2	3,918	0.05%
2018/07/27	1	123.50	2	127.00	131.50	-1	3,987	-0.03%
2018/07/26	0	0.00	1	134.50	132.50	-1	4,183	-0.02%
2018/07/24	1	131.00	1	129.00	134.50	0	4,501	0.00%
2018/07/23	1	131.00	1	144.00	130.50	0	4,648	0.00%
2018/07/20	1	142.50	1	146.00	145.00	0	4,659	0.00%
2018/07/19	1	143.50	2	144.75	143.50	-1	4,695	-0.02%
2018/07/18	3	142.83	3	142.67	142.50	0	4,721	0.00%
2018/07/17	3	145.00	15	145.00	141.00	-12	4,745	-0.25%
2018/07/16	0	0.00	1	145.50	145.50	-1	4,751	-0.02%
2018/07/13	1	142.50	0	0.00	143.00	1	4,801	0.02%
2018/07/12	0	0.00	4	141.00	140.00	-4	4,873	-0.08%
2018/07/11	2	134.50	2	135.50	139.00	0	4,855	0.00%
2018/07/09	1	134.00	0	0.00	136.50	1	5,030	0.02%
2018/07/06	0	0.00	1	132.50	136.00	-1	5,142	-0.02%
2018/07/05	2	132.50	4	129.00	130.00	-2	5,186	-0.04%
2018/07/04	2	141.75	2	142.50	135.50	0	5,173	0.00%
2018/07/03	7	139.07	9	138.39	138.00	-2	5,137	-0.04%
2018/06/28	1	132.50	1	134.00	132.00	0	5,191	0.00%
2018/06/27	3	138.50	0	0.00	135.00	3	5,249	0.06%
2018/06/26	5	134.50	3	137.00	134.00	2	5,221	0.04%
2018/06/22	1	143.00	0	0.00	142.50	1	5,224	0.02%
2018/06/21	5	142.50	0	0.00	138.50	5	5,261	0.10%
2018/06/15	10	148.55	8	147.50	146.50	2	5,652	0.04%
2018/06/13	0	0.00	5	145.00	144.50	-5	5,717	-0.09%
2018/06/12	0	0.00	2	150.25	145.50	-2	5,791	-0.03%
2018/06/11	26	157.94	4	157.50	151.00	22	5,695	0.39%
2018/06/08	4	161.00	7	163.43	165.00	-3	5,627	-0.05%
2018/06/07	3	147.67	0	0.00	150.00	3	5,563	0.05%
2018/06/06	2	146.50	0	0.00	144.50	2	5,687	0.04%
2018/06/05	5	144.20	3	145.50	142.50	2	5,704	0.04%
2018/05/31	1	140.00	0	0.00	133.00	1	6,186	0.02%
2018/05/30	0	0.00	3	138.50	138.50	-3	6,450	-0.05%
2018/05/29	0	0.00	10	141.00	141.00	-10	6,475	-0.15%
2018/05/28	10	147.50	2	147.25	146.00	8	6,430	0.12%
2018/05/25	0	0.00	1	140.50	139.00	-1	6,315	-0.02%
2018/05/23	2	138.00	0	0.00	138.00	2	6,428	0.03%
2018/05/22	11	138.82	11	137.91	135.00	0	6,538	0.00%
2018/05/18	0	0.00	1	131.50	131.50	-1	6,538	-0.02%
2018/05/17	2	137.25	0	0.00	135.50	2	6,552	0.03%
2018/05/16	0	0.00	3	133.00	132.00	-3	6,530	-0.05%
2018/05/14	0	0.00	1	134.00	135.00	-1	6,578	-0.02%
2018/05/11	1	132.00	1	134.50	130.00	0	6,581	0.00%
2018/05/04	2	129.50	0	0.00	132.00	2	6,805	0.03%
2018/05/03	5	137.80	14	146.29	130.50	-9	6,959	-0.13%
2018/05/02	5	144.00	5	143.00	144.50	0	6,846	0.00%
2018/04/27	0	0.00	6	132.42	136.50	-6	6,709	-0.09%
2018/04/26	0	0.00	3	124.83	124.50	-3	6,690	-0.04%
2018/04/25	4	122.13	0	0.00	122.50	4	6,835	0.06%
2018/04/24	3	124.00	2	122.75	123.00	1	6,950	0.01%
2018/04/23	1	131.00	0	0.00	127.50	1	6,918	0.01%
2018/04/20	1	131.50	11	131.50	130.00	-10	6,935	-0.14%
2018/04/19	15	127.50	15	127.07	127.50	0	6,905	0.00%
2018/04/18	1	122.00	1	123.00	125.50	0	6,852	0.00%
2018/04/17	2	132.25	0	0.00	127.50	2	6,781	0.03%
2018/04/16	4	132.13	2	133.00	132.00	2	6,777	0.03%
2018/04/12	1	127.00	5	127.00	129.00	-4	6,671	-0.06%
2018/04/11	1	121.00	2	121.75	120.50	-1	6,644	-0.02%
2018/04/10	0	0.00	1	117.50	119.50	-1	6,693	-0.01%
2018/04/09	2	117.25	0	0.00	115.00	2	6,677	0.03%
2018/03/30	5	126.90	1	132.00	119.50	4	6,641	0.06%
2018/03/29	1	133.00	0	0.00	131.00	1	6,635	0.02%
2018/03/27	0	0.00	4	136.88	135.00	-4	6,877	-0.06%
2018/03/26	1	132.50	1	135.00	132.50	0	6,979	0.00%
2018/03/23	3	130.33	2	129.00	130.00	1	6,902	0.01%
2018/03/22	2	136.50	2	145.00	134.50	0	6,847	0.00%
2018/03/21	2	140.00	3	142.00	147.50	-1	6,684	-0.01%
2018/03/20	1	133.50	1	133.00	134.50	0	6,505	0.00%
2018/03/19	9	134.78	9	135.22	135.50	0	6,536	0.00%
2018/03/16	1	136.50	0	0.00	133.50	1	6,556	0.02%
2018/03/15	0	0.00	3	135.00	135.00	-3	6,571	-0.05%
2018/03/14	12	134.21	2	132.00	133.50	10	6,674	0.15%
2018/03/13	1	131.00	101	130.35	130.00	-100	6,572	-1.52%	大賣/
2018/03/12	31	140.65	32	131.94	130.50	-1	6,536	-0.02%
2018/03/09	0	0.00	50	127.18	128.50	-50	6,352	-0.79%
2018/03/08	3	134.50	0	0.00	130.00	3	6,296	0.05%
2018/03/07	31	135.35	1	138.50	133.00	30	6,167	0.49%
2018/03/06	30	131.50	31	129.05	136.50	-1	5,904	-0.02%
2018/03/05	131	128.15	14	127.50	124.50	117	5,631	2.08%	大買/鉅額交易
2018/03/02	0	0.00	2	120.00	119.00	-2	5,377	-0.04%
2018/03/01	10	116.50	0	0.00	121.00	10	5,357	0.19%
2018/02/27	0	0.00	1	118.00	115.50	-1	5,330	-0.02%
2018/02/26	1	117.50	1	118.50	118.00	0	5,297	0.00%
2018/02/22	1	117.00	1	118.00	118.00	0	5,175	0.00%
2018/02/21	0	0.00	3	111.00	111.00	-3	5,049	-0.06%
2018/02/12	3	99.30	2	101.00	101.00	1	5,037	0.02%
2018/02/09	2	97.65	10	97.72	98.50	-8	5,030	-0.16%
2018/02/08	7	97.99	11	97.50	99.50	-4	5,014	-0.08%
2018/02/07	10	101.64	6	99.73	96.90	4	5,023	0.08%
2018/02/06	1	101.50	0	0.00	98.60	1	5,031	0.02%
2018/02/05	2	110.75	0	0.00	109.50	2	5,113	0.04%
2018/02/02	1	116.00	4	116.38	117.50	-3	5,123	-0.06%
2018/02/01	1	116.00	0	0.00	115.00	1	5,125	0.02%
2018/01/31	8	118.81	0	0.00	118.00	8	5,121	0.16%
2018/01/30	10	126.65	0	0.00	122.50	10	5,057	0.20%
2018/01/29	2	120.50	3	127.83	129.00	-1	5,011	-0.02%
2018/01/26	18	121.17	97	120.73	120.50	-79	4,916	-1.61%
2018/01/25	83	119.00	22	118.18	119.00	61	4,766	1.28%
2018/01/24	0	0.00	3	109.67	108.50	-3	4,788	-0.06%
2018/01/23	14	112.04	5	116.50	107.50	9	4,797	0.19%
2018/01/22	19	110.13	23	110.39	112.00	-4	4,779	-0.08%
2018/01/19	4	106.00	10	107.50	105.00	-6	4,851	-0.12%
2018/01/18	20	102.89	11	104.09	102.00	9	4,789	0.19%
2018/01/16	2	97.00	3	99.03	98.00	-1	5,071	-0.02%
2018/01/15	10	96.80	13	95.79	95.40	-3	5,141	-0.06%
2018/01/09	1	96.10	20	95.71	95.80	-19	5,897	-0.32%
2018/01/05	0	0.00	1	99.50	99.20	-1	6,326	-0.02%
2018/01/04	11	96.99	4	97.35	100.50	7	6,377	0.11%
2018/01/03	4	92.13	2	91.55	91.50	2	6,492	0.03%
2018/01/02	0	0.00	5	90.60	90.60	-5	6,673	-0.07%