臻鼎-KY (4958)-元富-台南券商分點個股進出

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

臻鼎-KY

(4958)

可現股當沖

股價
116.0
漲跌
▼0.5
漲幅
-0.43%
成交量
4,249張
產業
上市電子零組件類股▼0.87%
1004人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

臻鼎-KY (4958)籌碼相關－元富-台南券商分點個股進出

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

元富-台南券商分點個股進出
元富-台南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
2024/04/29	0	0.00	10	116.00	116.50	-10	7,887	-0.13%
2024/04/25	10	115.00	0	0.00	114.50	10	7,871	0.13%
2024/04/19	1	111.50	2	112.00	112.00	-1	7,771	-0.01%
2024/04/18	1	112.50	0	0.00	112.50	1	7,633	0.01%
2024/04/17	0	113.50	1.1	113.47	113.50	-1.1	7,572	-0.01%
2024/04/16	3	113.00	0.2	112.50	112.50	2.8	7,462	0.04%
2024/04/15	1	115.00	0	0.00	115.50	1	7,425	0.01%
2024/04/12	5	117.30	0	0.00	117.50	5	7,300	0.07%
2024/04/11	6	118.00	0	0.00	117.50	6	7,228	0.08%
2024/04/10	5.1	122.00	5	119.80	119.00	0.1	7,158	0.00%
2024/04/09	0	0.00	1	123.00	123.50	-1	6,937	-0.01%
2024/04/08	7	124.50	1	124.50	125.50	6	6,753	0.09%
2024/04/03	1	130.01	1	129.56	129.50	0	6,495	0.00%
2024/04/02	8	130.88	3.2	131.23	132.00	4.8	6,231	0.08%
2024/04/01	2	125.75	0.2	131.50	126.50	1.8	5,618	0.03%
2024/03/29	1	126.00	4	124.25	125.00	-3	5,180	-0.06%
2024/03/28	1	121.04	1	118.00	125.00	0	4,894	0.00%
2024/03/27	1	112.00	1	113.50	115.50	0	4,312	0.00%
2024/03/26	0	0.00	0.2	113.00	111.00	-0.2	4,269	0.00%
2024/03/22	1	114.50	3	114.67	115.00	-2	4,250	-0.05%
2024/03/21	1	110.50	2	111.00	113.00	-1	4,138	-0.02%
2024/03/20	1	109.00	6	109.42	111.00	-5	4,063	-0.12%
2024/03/19	6	107.08	0	0.00	107.50	6	3,883	0.15%
2024/03/18	6	104.75	6	106.00	106.50	0	3,824	0.00%
2024/03/14	0	0.00	2	106.25	106.00	-2	3,665	-0.05%
2024/03/13	7	108.64	5	108.60	108.00	2	3,525	0.06%
2024/03/12	0	0.00	9	101.83	104.00	-9	3,237	-0.28%
2024/03/07	3	100.00	0	0.00	100.50	3	3,154	0.10%
2024/03/06	1	100.00	0	0.00	100.50	1	3,141	0.03%
2024/03/05	1	100.50	0	0.00	101.50	1	3,161	0.03%
2024/03/01	0	0.00	2	99.70	99.40	-2	3,162	-0.06%
2024/02/19	0	0.00	1	99.80	99.70	-1	3,250	-0.03%
2024/02/05	1	98.10	0	0.00	98.50	1	3,221	0.03%
2024/01/24	1	101.50	0	0.00	101.00	1	3,291	0.03%
2024/01/23	1	101.50	0	0.00	102.50	1	3,281	0.03%
2024/01/18	3	98.60	1	99.70	99.80	2	3,256	0.06%
2024/01/15	3	102.00	0	0.00	102.00	3	3,176	0.09%
2024/01/11	0	0.00	2	103.50	104.00	-2	3,183	-0.06%
2023/12/29	0	108.50	10	108.50	109.00	-10	2,979	-0.34%
2023/12/27	0	0.00	0	108.00	108.50	0	2,903	0.00%
2023/12/19	1	104.50	0	106.00	107.50	1	2,663	0.04%
2023/12/14	0	0.00	2	106.75	107.00	-2	2,619	-0.08%
2023/12/12	0	0.00	3	106.00	106.50	-3	2,649	-0.11%
2023/12/11	0	0.00	0.1	104.00	104.50	-0.1	2,633	0.00%
2023/12/01	3.1	103.00	0	0.00	103.00	3.1	2,675	0.12%
2023/11/28	1	104.00	0	0.00	104.50	1	2,598	0.04%
2023/11/24	0	0.00	1	105.00	105.00	-1	2,610	-0.04%
2023/11/21	3	102.50	0	0.00	104.00	3	2,510	0.12%
2023/11/15	1	103.00	0	0.00	103.50	1	2,408	0.04%
2023/11/13	1	103.00	0	0.00	103.00	1	2,410	0.04%
2023/11/09	1	103.00	0	0.00	103.50	1	2,446	0.04%
2023/11/08	0	0.00	1	102.50	103.00	-1	2,480	-0.04%
2023/11/07	5	100.50	5	101.00	101.50	0	2,506	0.00%
2023/11/06	2	101.50	3	102.50	102.50	-1	2,661	-0.04%
2023/11/03	1	101.00	1	99.60	99.60	0	2,625	0.00%
2023/11/02	0	0.00	2	98.95	101.00	-2	2,615	-0.08%
2023/10/31	0	96.90	1	97.00	97.50	-1	2,552	-0.04%
2023/10/27	1	96.80	0	0.00	98.00	1	2,615	0.04%
2023/10/25	2	99.15	0	0.00	99.00	2	2,612	0.08%
2023/10/19	3	98.50	0	0.00	98.50	3	2,609	0.11%
2023/10/18	0	0.00	1	101.00	101.50	-1	2,607	-0.04%
2023/10/11	0	0.00	3	100.00	100.50	-3	2,690	-0.11%
2023/09/27	3	97.70	0	0.00	97.60	3	2,710	0.11%
2023/09/26	2	98.10	0	0.00	98.30	2	2,719	0.07%
2023/09/15	2	100.00	0	0.00	102.50	2	2,788	0.07%
2023/09/14	0	0.00	5	99.98	100.50	-5	2,780	-0.18%
2023/09/12	2	96.50	0	0.00	98.60	2	2,858	0.07%
2023/09/11	1	96.40	0	0.00	96.50	1	2,857	0.03%
2023/09/07	3.8	97.99	0	0.00	97.80	3.8	2,853	0.13%
2023/09/06	1	99.30	0	0.00	99.00	1	2,849	0.04%
2023/08/11	0	97.20	0	0.00	96.00	0	3,207	0.00%
2023/08/10	2	95.75	0	0.00	98.50	2	3,205	0.06%
2023/08/09	2	105.50	0	0.00	105.00	2	3,023	0.07%
2023/07/19	0	0.00	0.4	105.50	105.00	-0.4	3,340	-0.01%
2023/06/16	1	107.50	0	0.00	107.00	1	3,498	0.03%
2023/06/15	1	107.50	0	0.00	107.50	1	3,440	0.03%
2023/05/30	0	0.00	2	115.00	115.50	-2	4,056	-0.05%
2023/05/29	0	0.00	2	114.00	114.50	-2	4,041	-0.05%
2023/05/25	0	0.00	1	114.00	113.50	-1	4,071	-0.02%
2023/05/11	0	105.50	0	0.00	106.00	0	3,814	0.00%
2023/05/09	0	0.00	2	114.75	115.00	-2	3,694	-0.05%
2023/05/08	0	0.00	1	115.50	115.50	-1	3,669	-0.03%
2023/04/25	0	0.00	2	111.50	109.00	-2	3,660	-0.05%
2023/04/24	3	110.50	1	111.00	110.50	2	3,622	0.06%
2023/04/19	1	111.50	0	0.00	111.00	1	3,676	0.03%
2023/04/06	0	0.00	3	115.00	115.50	-3	3,735	-0.08%
2023/03/27	0	0.00	0.1	112.00	112.00	-0.1	4,225	0.00%
2023/03/24	0	0.00	1	110.50	110.50	-1	4,365	-0.02%
2023/03/23	1	109.00	0	0.00	109.50	1	4,328	0.02%
2023/03/22	0.1	109.50	1	109.50	110.00	-0.9	4,349	-0.02%
2023/03/21	0	0.00	1	108.00	108.00	-1	4,374	-0.02%
2023/03/15	1	108.00	0	0.00	107.50	1	4,430	0.02%
2023/03/14	0	109.50	0	0.00	108.50	0	4,464	0.00%
2023/03/09	0	0.00	1	118.00	117.00	-1	4,365	-0.02%
2023/03/01	0	0.00	0.1	113.50	114.00	-0.1	4,152	0.00%
2023/02/23	0.1	113.50	0	0.00	114.00	0.1	4,128	0.00%
2023/02/22	1	113.50	4	114.00	114.50	-3	4,141	-0.07%
2023/02/21	3	114.83	1	114.50	115.00	2	4,146	0.05%
2023/02/16	0	0.00	10	114.00	114.00	-10	4,416	-0.23%
2023/02/14	0	0.00	1	113.50	113.50	-1	4,577	-0.02%
2023/02/10	0	0.00	2	112.00	111.50	-2	4,627	-0.04%
2023/02/08	2	111.00	0	0.00	112.50	2	4,807	0.04%
2023/02/07	10	113.00	0	0.00	112.50	10	4,780	0.21%
2023/02/02	1	112.50	0	0.00	113.00	1	4,845	0.02%
2023/02/01	1	112.00	0	0.00	111.50	1	4,822	0.02%
2023/01/04	0	105.50	0	0.00	104.50	0	5,113	0.00%
2022/12/29	2	104.25	0	0.00	105.00	2	5,117	0.04%
2022/12/12	2	114.50	0	0.00	116.00	2	4,580	0.04%
2022/12/08	0.1	114.75	1	115.50	117.00	-0.9	4,574	-0.02%
2022/12/07	0.1	124.00	0	0.00	122.50	0.1	4,475	0.00%
2022/12/06	0	0.00	4.1	127.88	127.00	-4.1	4,408	-0.09%
2022/12/05	0	0.00	1.1	125.02	125.50	-1.1	4,303	-0.02%
2022/12/02	0	0.00	1	123.00	122.50	-1	4,187	-0.02%
2022/11/25	0	0.00	2	118.50	117.50	-2	4,243	-0.05%
2022/11/23	0	0.00	1	119.00	119.50	-1	4,284	-0.02%
2022/11/18	1	118.00	0	0.00	118.50	1	4,318	0.02%
2022/11/16	0	0.00	2	119.50	120.00	-2	4,351	-0.05%
2022/11/15	0	0.00	1	119.00	119.00	-1	4,269	-0.02%
2022/11/11	1	117.00	1	115.50	116.00	0	4,172	0.00%
2022/11/07	1	115.50	1	112.50	112.50	0	4,155	0.00%
2022/10/31	0	0.00	1	106.50	106.00	-1	4,304	-0.02%
2022/10/28	0	0.00	1	106.00	105.50	-1	4,306	-0.02%
2022/10/26	1	102.50	0	0.00	103.50	1	4,320	0.02%
2022/10/13	0	105.50	0	0.00	106.50	0	4,489	0.00%
2022/09/26	2	111.75	0	0.00	109.00	2	4,591	0.04%
2022/09/16	0	115.50	0	0.00	115.50	0	4,864	0.00%
2022/09/14	0	0.00	1	116.50	116.50	-1	4,857	-0.02%
2022/09/08	0	0.00	2	114.25	114.00	-2	4,992	-0.04%
2022/09/06	2	111.50	1	113.00	113.50	1	5,064	0.02%
2022/09/02	2	110.00	1	112.00	109.00	1	5,027	0.02%
2022/09/01	1	110.00	0	0.00	111.00	1	5,012	0.02%
2022/08/30	1	113.50	1	114.50	113.50	0	4,973	0.00%
2022/08/29	1	110.50	0	0.00	111.00	1	5,017	0.02%
2022/08/24	1	114.00	0	0.00	113.50	1	5,328	0.02%
2022/08/22	0	0.00	2	117.50	117.00	-2	5,883	-0.03%
2022/08/18	2	115.75	0	0.00	116.50	2	6,162	0.03%
2022/08/16	0	0.00	2	118.50	118.50	-2	6,271	-0.03%
2022/08/15	0	0.00	2	116.00	117.50	-2	6,250	-0.03%
2022/08/12	0	0.00	1	117.00	117.00	-1	6,214	-0.02%
2022/08/11	9	119.39	3	117.50	118.00	6	6,179	0.10%
2022/08/10	2	118.00	3	116.67	118.00	-1	6,048	-0.02%
2022/08/08	1	115.00	0	0.00	115.50	1	5,897	0.02%
2022/08/03	0	0.00	1	113.00	113.00	-1	5,923	-0.02%
2022/08/02	1	109.50	1	110.00	111.00	0	5,903	0.00%
2022/08/01	0	0.00	1	114.50	113.50	-1	5,881	-0.02%
2022/07/29	1	112.50	1	113.00	113.00	0	5,877	0.00%
2022/07/28	2	111.00	2	112.50	111.50	0	5,882	0.00%
2022/07/25	2	112.00	3	112.50	112.50	-1	5,852	-0.02%
2022/07/21	1	109.00	2	113.00	113.50	-1	5,817	-0.02%
2022/07/20	0.1	105.50	2	107.75	109.00	-1.9	5,704	-0.03%
2022/07/18	2	103.50	3	104.83	104.00	-1	5,620	-0.02%
2022/07/15	0	0.00	6	102.00	100.50	-6	5,599	-0.11%
2022/07/14	1	95.90	1	95.80	96.30	0	5,579	0.00%
2022/07/13	0	0.00	2	94.70	94.50	-2	5,577	-0.04%
2022/07/12	2	94.80	0	0.00	94.10	2	5,593	0.04%
2022/07/11	4	96.25	2	96.05	96.00	2	5,628	0.04%
2022/07/08	5	96.10	0	0.00	96.00	5	5,669	0.09%
2022/07/06	4	94.70	4	94.08	92.30	0	5,694	0.00%
2022/07/04	2	98.40	6	98.80	97.60	-4	5,739	-0.07%
2022/07/01	8	97.16	1	101.50	95.80	7	5,865	0.12%
2022/06/29	0	0.00	9	106.39	106.50	-9	5,744	-0.16%
2022/06/28	0	104.00	0	0.00	104.50	0	5,741	0.00%
2022/06/23	1	101.00	2	101.50	101.50	-1	5,909	-0.02%
2022/06/22	5	102.00	0	0.00	102.00	5	5,983	0.08%
2022/06/20	3	102.50	0	0.00	102.00	3	6,109	0.05%
2022/06/17	0	0.00	1	109.00	111.00	-1	6,100	-0.02%
2022/06/13	1	114.00	0	0.00	114.50	1	6,525	0.02%
2022/06/10	0	0.00	1	116.50	116.50	-1	6,497	-0.02%
2022/06/09	0	0.00	3	118.00	118.00	-3	6,475	-0.05%
2022/06/07	2	117.50	0	0.00	118.00	2	6,428	0.03%
2022/06/06	0	0.00	2	119.25	118.00	-2	6,344	-0.03%
2022/06/02	1	115.50	5	117.20	116.00	-4	6,235	-0.06%
2022/06/01	1	118.00	11	118.50	119.00	-10	6,125	-0.16%
2022/05/31	4	121.00	7.2	120.58	121.00	-3.2	5,982	-0.05%
2022/05/30	1	119.00	12	119.92	118.50	-11	5,703	-0.19%
2022/05/27	2	115.00	3	114.83	114.50	-1	5,320	-0.02%
2022/05/26	1	116.00	7.3	115.91	115.50	-6.3	5,226	-0.12%
2022/05/25	2	112.75	3	111.83	113.00	-1	5,015	-0.02%
2022/05/24	3	111.00	0	0.00	111.00	3	4,933	0.06%
2022/05/23	0	0.00	4	109.00	109.00	-4	4,840	-0.08%
2022/05/19	0	0.00	5	108.50	108.50	-5	4,793	-0.10%
2022/05/17	1	106.00	6	107.00	107.50	-5	4,734	-0.11%
2022/05/13	3	105.50	0	0.00	105.50	3	4,689	0.06%
2022/05/12	1	102.50	0	0.00	102.00	1	4,665	0.02%
2022/05/09	5	103.60	0	0.00	102.50	5	4,660	0.11%
2022/05/06	0	0.00	6	107.17	108.00	-6	4,622	-0.13%
2022/05/05	0	0.00	0.1	108.00	108.00	-0.1	4,614	0.00%
2022/05/03	0	0.00	1	106.00	107.00	-1	4,591	-0.02%
2022/04/28	1	104.50	3	104.50	105.00	-2	4,610	-0.04%
2022/04/27	3	101.50	12	105.00	105.00	-9	4,608	-0.20%
2022/04/26	0	105.50	0	0.00	105.50	0	4,559	0.00%
2022/04/25	4	105.13	0	0.00	104.50	4	4,490	0.09%
2022/04/22	0	0.00	1	111.00	110.50	-1	4,376	-0.02%
2022/04/21	0	0.00	12	111.50	111.50	-12	4,330	-0.28%
2022/04/20	0	0.00	5.1	108.90	109.50	-5.1	4,225	-0.12%
2022/04/19	2	107.50	3	107.17	106.50	-1	4,137	-0.02%
2022/04/18	1	104.50	0	0.00	105.00	1	4,106	0.02%
2022/04/15	4	104.88	0	0.00	105.00	4	4,081	0.10%
2022/04/14	1	108.00	0	0.00	107.50	1	4,072	0.02%
2022/04/13	0	0.00	2	107.75	108.00	-2	4,044	-0.05%
2022/04/11	2	105.25	4	105.50	106.00	-2	3,952	-0.05%
2022/04/08	2	108.00	0	0.00	108.00	2	3,871	0.05%
2022/04/07	5	108.00	4	110.25	107.50	1	3,804	0.03%
2022/04/06	3	106.33	0	0.00	107.00	3	3,658	0.08%
2022/03/31	2	107.75	0	0.00	107.50	2	3,572	0.06%
2022/03/30	1	108.50	0	0.00	109.50	1	3,464	0.03%
2022/03/29	5	110.50	9	111.50	110.50	-4	3,393	-0.12%
2022/03/28	0	0.00	13	111.58	112.00	-13	3,287	-0.40%
2022/03/25	110	111.99	111	111.48	109.50	-1	3,141	-0.03%	大買/大賣/
2022/03/24	0	0.00	2	110.00	110.00	-2	3,027	-0.07%
2022/03/23	4	110.00	3	110.33	109.50	1	2,975	0.03%
2022/03/21	8	109.75	5	109.50	108.50	3	2,784	0.11%
2022/03/18	7	105.14	6	105.83	107.50	1	2,602	0.04%
2022/03/17	0	0.00	6	101.37	104.00	-6	2,347	-0.26%
2022/03/10	1	93.70	0	0.00	95.00	1	2,108	0.05%
2022/03/02	0	94.30	0	0.00	94.30	0	2,241	0.00%
2022/02/21	0	0.00	1	94.10	94.40	-1	2,270	-0.04%
2022/02/17	2	94.90	0	0.00	94.40	2	2,390	0.08%
2022/02/14	1	93.00	0	0.00	92.50	1	2,481	0.04%
2022/02/11	10	94.40	0	0.00	94.60	10	2,490	0.40%
2022/02/10	1	94.70	1	94.60	94.90	0	2,534	0.00%
2022/02/09	1	94.70	0	0.00	95.30	1	2,524	0.04%
2022/02/08	2	97.10	11	96.64	96.50	-9	2,527	-0.36%
2022/02/07	2	95.50	0	0.00	96.40	2	2,584	0.08%
2022/01/26	1	95.00	0	0.00	94.30	1	2,578	0.04%
2022/01/25	0	95.30	0	0.00	95.30	0	2,602	0.00%
2022/01/24	0	0.00	4	96.50	96.40	-4	2,605	-0.15%
2022/01/21	1	98.80	0	0.00	98.00	1	2,595	0.04%
2021/12/29	0	0.00	1.6	101.69	102.00	-1.6	2,480	-0.06%
2021/12/27	0	101.00	0	0.00	101.50	0	2,509	0.00%
2021/12/15	0.3	96.80	1	96.20	96.10	-0.7	2,798	-0.03%
2021/12/06	1	98.80	0	0.00	98.70	1	2,731	0.04%
2021/12/03	1	98.00	2	98.10	98.20	-1	2,736	-0.04%
2021/12/01	0	0.00	0.3	99.10	99.50	-0.3	2,712	-0.01%
2021/11/25	0	101.00	0	0.00	101.50	0	2,784	0.00%
2021/11/24	0	0.00	2	102.00	102.00	-2	2,791	-0.07%
2021/11/22	0	0.00	1	102.50	102.50	-1	2,757	-0.04%
2021/11/16	0	0.00	3	102.00	102.00	-3	2,625	-0.11%
2021/11/11	0	0.00	1	100.00	100.50	-1	2,565	-0.04%
2021/11/10	7	100.21	13	100.50	100.50	-6	2,571	-0.23%
2021/11/09	0	0.00	14	103.54	103.00	-14	2,561	-0.55%
2021/11/08	7	101.57	0	0.00	102.00	7	2,498	0.28%
2021/11/05	2	102.00	3	103.50	101.50	-1	2,516	-0.04%
2021/11/04	0	0.00	2	101.75	101.50	-2	2,493	-0.08%
2021/11/03	0	0.00	1	98.60	99.70	-1	2,443	-0.04%
2021/11/01	1	96.70	3	97.40	98.20	-2	2,447	-0.08%
2021/10/29	2	98.40	1	96.50	96.00	1	2,429	0.04%
2021/10/28	1	96.40	1	97.00	97.50	0	2,428	0.00%
2021/10/26	0	94.80	0	0.00	95.10	0	2,508	0.00%
2021/10/19	0	0.00	2	94.60	94.60	-2	2,798	-0.07%
2021/10/15	6	93.83	0	0.00	93.80	6	2,917	0.21%
2021/10/13	0	0.00	2	91.50	91.20	-2	3,026	-0.07%
2021/10/12	0	0.00	3	93.17	93.00	-3	3,148	-0.10%
2021/10/05	2	91.80	0	0.00	92.00	2	3,397	0.06%
2021/10/04	1	93.70	0	0.00	92.80	1	3,387	0.03%
2021/10/01	3	95.13	0	0.00	94.70	3	3,393	0.09%
2021/09/29	1	98.50	0	0.00	98.20	1	3,394	0.03%
2021/09/27	0	101.50	1	102.50	101.50	-1	3,379	-0.03%
2021/09/22	4	94.80	0	0.00	95.00	4	3,573	0.11%
2021/09/16	0	0.00	0.4	98.00	97.30	-0.4	3,614	-0.01%
2021/09/15	0	0.00	1	98.30	97.60	-1	3,744	-0.03%
2021/09/14	0	0.00	1	99.30	98.60	-1	3,866	-0.03%
2021/09/13	1	98.30	1	98.20	98.40	0	3,923	0.00%
2021/09/09	0	0.00	1	97.30	97.00	-1	4,103	-0.02%
2021/09/07	0	0.00	5	99.20	99.10	-5	4,151	-0.12%
2021/09/01	2	98.60	1	98.60	99.00	1	4,465	0.02%
2021/08/31	1	96.80	1	98.00	99.30	0	4,465	0.00%
2021/08/27	0	97.30	2	97.40	97.30	-2	4,359	-0.05%
2021/08/26	1	96.80	0	0.00	96.70	1	4,375	0.02%
2021/08/25	0	98.20	0	0.00	98.10	0	4,418	0.00%
2021/08/23	0	0.00	1	97.20	97.00	-1	4,548	-0.02%
2021/08/19	1	95.32	0	0.00	95.00	1	4,766	0.02%
2021/08/17	1	97.70	0	0.00	97.00	1	4,796	0.02%
2021/08/16	1	97.50	2	96.40	96.40	-1	4,833	-0.02%
2021/08/13	4	98.43	0	0.00	98.00	4	4,841	0.08%
2021/08/11	1	99.80	0	0.00	100.00	1	4,891	0.02%
2021/08/10	1	101.00	0	0.00	100.50	1	5,001	0.02%
2021/08/05	0	0.00	1	106.50	105.00	-1	5,304	-0.02%
2021/08/04	0	0.00	1	103.50	103.50	-1	5,468	-0.02%
2021/08/03	1	104.50	0	0.00	104.50	1	5,584	0.02%
2021/07/30	2	105.00	1	105.00	104.50	1	5,767	0.02%
2021/07/29	100	106.50	101	107.24	107.00	-1	5,812	-0.02%	大賣/
2021/07/28	2	104.50	2	104.75	106.00	0	5,818	0.00%
2021/07/27	0	0.00	2	105.50	105.00	-2	5,825	-0.03%
2021/07/26	2	103.50	0	0.00	104.00	2	5,962	0.03%
2021/07/21	1	102.50	0	0.00	102.00	1	6,072	0.02%
2021/07/20	3	103.83	1	105.50	103.50	2	6,088	0.03%
2021/07/19	1	106.50	0	0.00	107.00	1	6,091	0.02%
2021/07/16	6	108.50	3	108.00	109.00	3	6,168	0.05%
2021/07/15	4	106.75	0	0.00	107.50	4	6,195	0.06%
2021/07/14	1	105.00	72	105.85	105.00	-71	6,214	-1.14%
2021/07/13	0	105.00	1	105.50	104.50	-1	6,278	-0.02%
2021/07/12	4	104.25	0	0.00	105.00	4	6,264	0.06%
2021/07/09	0	0.00	1	104.50	105.00	-1	6,352	-0.02%
2021/07/08	1	105.00	6	106.33	106.00	-5	6,574	-0.08%
2021/07/07	0	0.00	41	106.24	106.00	-41	6,696	-0.61%
2021/07/06	0	105.00	1	105.00	104.50	-1	6,763	-0.01%
2021/07/05	0	106.00	1	105.00	106.00	-1	7,018	-0.01%
2021/07/01	2	103.26	18	103.00	103.50	-16	7,363	-0.22%
2021/06/30	3	105.50	3	106.00	105.00	0	7,434	0.00%
2021/06/29	44	108.02	1	107.50	108.50	43	7,506	0.57%
2021/06/28	1	106.00	1	106.50	107.00	0	7,562	0.00%
2021/06/25	11	105.95	1	107.00	105.50	10	7,569	0.13%
2021/06/24	42	106.07	2	107.00	106.00	40	7,520	0.53%
2021/06/23	7	105.36	2	105.25	105.50	5	7,407	0.07%
2021/06/22	0	0.00	1	100.50	99.90	-1	7,334	-0.01%
2021/06/21	3	100.50	2	100.00	99.90	1	7,366	0.01%
2021/06/18	4	102.00	2	103.50	102.50	2	7,417	0.03%
2021/06/16	0.1	101.50	0	0.00	101.50	0.1	7,553	0.00%
2021/06/15	1	101.50	0	0.00	101.00	1	7,727	0.01%
2021/06/11	0	0.00	1.2	102.33	101.50	-1.2	7,857	-0.02%
2021/06/10	0	0.00	1	100.00	101.00	-1	7,819	-0.01%
2021/06/09	0	0.00	1	95.90	96.00	-1	7,699	-0.01%
2021/06/07	0.1	96.70	0	0.00	96.40	0.1	7,724	0.00%
2021/06/03	30	97.33	2	97.35	97.30	28	7,755	0.36%
2021/06/01	3.1	98.30	0	0.00	98.40	3.1	7,744	0.04%
2021/05/26	0	0.00	40	94.71	94.70	-40	7,737	-0.52%
2021/05/25	1	93.30	1	93.90	94.70	0	7,922	0.00%
2021/05/24	20	93.35	4	92.28	93.70	16	7,970	0.20%
2021/05/21	1.1	92.19	2	92.35	91.80	-1	8,017	-0.01%
2021/05/19	0	0.00	4	91.35	91.60	-4	8,158	-0.05%
2021/05/18	29	89.94	6	90.87	90.30	23	8,183	0.28%
2021/05/17	1	89.20	5	87.60	88.80	-4	8,126	-0.05%
2021/05/14	2	90.25	0	0.00	90.00	2	8,084	0.02%
2021/05/13	1.2	91.80	6	91.75	91.80	-4.8	8,068	-0.06%
2021/05/12	2	86.60	2	89.15	87.00	0	7,953	0.00%
2021/05/11	2	93.85	1	96.50	92.50	1	7,833	0.01%
2021/05/10	7	97.89	1	97.30	97.30	6	7,764	0.08%
2021/05/07	1	100.02	1	100.50	99.80	0	7,768	0.00%
2021/05/06	7	98.83	6	99.38	98.70	1	7,806	0.01%
2021/05/05	7	98.66	7	99.26	98.40	0	7,764	0.00%
2021/05/04	10	99.77	6	100.48	98.70	4	7,911	0.05%
2021/05/03	41	100.52	0	0.00	99.30	41	8,010	0.51%
2021/04/29	2	104.50	8	105.63	106.00	-6	7,927	-0.08%
2021/04/28	5	104.50	4	105.00	104.50	1	7,916	0.01%
2021/04/27	4	104.50	9	104.94	106.00	-5	8,020	-0.06%
2021/04/26	10	104.05	4	104.63	104.00	6	7,997	0.08%
2021/04/23	5	104.00	7	104.43	104.00	-2	8,012	-0.02%
2021/04/22	8	104.56	3	104.17	103.50	5	8,180	0.06%
2021/04/21	4	104.75	1	105.50	104.50	3	8,311	0.04%
2021/04/20	10	107.20	1	108.00	107.00	9	8,264	0.11%
2021/04/19	9	109.00	0	0.00	109.00	9	8,294	0.11%
2021/04/16	1	111.00	8	111.25	111.50	-7	8,304	-0.08%
2021/04/15	7	108.57	2	109.50	109.00	5	8,439	0.06%
2021/04/14	5	109.80	3	108.33	108.50	2	8,415	0.02%
2021/04/13	9	112.39	1	113.50	112.00	8	8,447	0.09%
2021/04/12	4	113.88	6	114.08	114.50	-2	8,368	-0.02%
2021/04/09	13	113.65	0	0.00	113.00	13	8,500	0.15%
2021/04/08	15	115.30	3	115.50	115.50	12	8,341	0.14%
2021/04/07	9	116.67	0	0.00	116.50	9	8,172	0.11%
2021/04/06	6	117.75	0	0.00	117.50	6	8,105	0.07%
2021/04/01	3	118.67	1	118.00	118.00	2	8,026	0.02%
2021/03/31	3	120.83	3	121.50	120.50	0	7,871	0.00%
2021/03/30	3	126.00	0	0.00	125.00	3	7,680	0.04%
2021/03/23	115	125.50	118	127.19	125.00	-3	7,813	-0.04%	大買/大賣/
2021/03/22	107	127.00	111.3	127.00	127.00	-4.3	7,819	-0.05%	大買/大賣/
2021/03/19	0	0.00	2	127.50	127.50	-2	7,882	-0.03%
2021/03/18	2.1	125.52	6	127.25	127.50	-3.9	7,820	-0.05%
2021/03/17	0	0.00	8	125.00	124.50	-8	7,709	-0.10%
2021/03/16	1	121.50	2	123.00	122.50	-1	7,650	-0.01%
2021/03/15	0	0.00	1	121.50	121.00	-1	7,685	-0.01%
2021/03/10	4	118.38	5	119.00	119.50	-1	7,995	-0.01%
2021/03/09	5	117.30	4	118.13	118.00	1	8,052	0.01%
2021/03/08	0	120.00	0	0.00	119.00	0	8,140	0.00%
2021/03/05	0	119.50	0	0.00	119.50	0	8,204	0.00%
2021/03/04	5	121.50	5	119.50	119.50	0	8,397	0.00%
2021/03/03	0	0.00	80	123.34	122.50	-80	8,453	-0.95%
2021/03/02	0	0.00	1	122.50	121.00	-1	8,460	-0.01%
2021/02/26	3	120.67	1	120.00	120.00	2	8,488	0.02%
2021/02/25	55	122.46	51	123.00	122.00	4	8,422	0.05%
2021/02/24	0	0.00	14	119.61	119.00	-14	8,325	-0.17%
2021/02/23	16	118.28	11	118.91	117.50	5	8,433	0.06%
2021/02/22	1	119.50	6	120.08	120.00	-5	8,544	-0.06%
2021/02/19	9	117.22	16	118.81	120.50	-7	8,630	-0.08%
2021/02/18	7	115.71	23	117.50	118.00	-16	8,556	-0.19%
2021/02/17	4	116.25	28	116.52	116.00	-24	8,534	-0.28%
2021/02/05	11	114.96	10	115.55	115.50	1	8,485	0.01%
2021/02/04	1	112.50	8	113.63	116.00	-7	8,534	-0.08%
2021/02/03	10	113.85	6	114.00	113.00	4	8,509	0.05%
2021/02/02	15	114.37	13	114.96	113.50	2	8,544	0.02%
2021/02/01	7	113.86	7.2	114.22	114.00	-0.2	8,494	0.00%
2021/01/29	36	115.46	1	115.50	114.00	35	8,518	0.41%
2021/01/28	50	116.98	2	118.50	116.00	48	8,436	0.57%
2021/01/27	59	119.50	13	119.88	120.50	46	8,351	0.55%
2021/01/26	6	120.00	3	122.17	118.50	3	8,322	0.04%
2021/01/25	4	118.63	9	119.00	121.00	-5	8,182	-0.06%
2021/01/22	3	116.00	3	116.50	117.00	0	8,084	0.00%
2021/01/21	3	115.33	1	116.00	115.00	2	7,987	0.03%
2021/01/20	2	113.00	44	113.75	113.00	-42	7,926	-0.53%
2021/01/19	4	117.50	2	118.50	117.00	2	7,809	0.03%
2021/01/18	4	116.63	7	117.29	118.50	-3	7,774	-0.04%
2021/01/15	6	120.42	3	118.67	117.50	3	7,769	0.04%
2021/01/14	2	121.00	2	122.50	122.00	0	7,574	0.00%
2021/01/13	0.3	121.00	1	120.50	121.00	-0.7	7,432	-0.01%
2021/01/12	3	119.33	2	121.00	118.00	1	7,508	0.01%
2021/01/11	8	117.81	7	118.43	118.00	1	7,571	0.01%
2021/01/08	2	117.50	0	0.00	119.00	2	7,481	0.03%
2021/01/07	1	121.50	6	122.00	120.00	-5	7,342	-0.07%
2021/01/06	7	121.14	1	122.00	119.50	6	7,285	0.08%
2021/01/05	0	119.00	2.2	118.55	119.00	-2.2	7,080	-0.03%
2021/01/04	5	118.80	4	119.00	119.00	1	7,046	0.01%
2020/12/31	0.2	114.50	0	0.00	114.00	0.2	6,812	0.00%
2020/12/30	1	114.00	0	0.00	115.00	1	6,730	0.01%
2020/12/29	4	115.25	0	0.00	115.50	4	6,734	0.06%
2020/12/28	0	0.00	1	116.00	115.50	-1	6,650	-0.02%
2020/12/24	0	0.00	2	117.50	117.50	-2	6,617	-0.03%
2020/12/22	5	118.00	0	0.00	116.00	5	6,674	0.07%
2020/12/21	2	118.50	2	120.50	118.50	0	6,710	0.00%
2020/12/18	4	122.25	4	122.50	121.50	0	6,645	0.00%
2020/12/17	6	119.42	6	120.58	119.50	0	6,531	0.00%
2020/12/16	0	0.00	3	118.17	120.00	-3	6,471	-0.05%
2020/12/15	4	114.00	0	0.00	113.00	4	6,382	0.06%
2020/12/14	3	118.17	0	0.00	118.00	3	6,227	0.05%
2020/12/11	1	117.00	4	118.00	118.00	-3	6,293	-0.05%
2020/12/10	10	119.35	7	119.64	119.50	3	6,250	0.05%
2020/12/09	6	122.25	1	124.00	122.50	5	6,204	0.08%
2020/12/08	5	122.10	0	0.00	121.50	5	6,106	0.08%
2020/12/07	3	123.17	1	121.50	123.00	2	6,020	0.03%
2020/12/04	5	120.60	0	0.00	121.00	5	5,819	0.09%
2020/12/03	2	123.00	0	0.00	123.00	2	5,739	0.03%
2020/12/02	5	123.30	0	0.00	122.50	5	5,701	0.09%
2020/12/01	1	124.50	1	124.00	124.50	0	5,626	0.00%
2020/11/30	1	124.50	3	123.50	123.50	-2	5,620	-0.04%
2020/11/27	2	120.00	6	120.50	122.00	-4	5,453	-0.07%
2020/11/26	2	117.50	1	116.50	119.00	1	5,396	0.02%
2020/11/25	9	117.28	0	0.00	117.00	9	5,380	0.17%
2020/11/24	0	0.00	1	121.00	119.00	-1	5,298	-0.02%
2020/11/23	1	117.50	1	118.50	118.00	0	5,233	0.00%
2020/11/20	1	116.00	1	116.50	116.50	0	5,127	0.00%
2020/11/19	3	118.50	0	0.00	119.00	3	4,975	0.06%
2020/11/18	3	120.86	0	0.00	121.50	3	4,811	0.06%
2020/11/17	6	124.42	0	0.00	124.00	6	4,712	0.13%
2020/11/16	0	0.00	1	126.00	126.00	-1	4,802	-0.02%
2020/11/12	1	125.50	0	0.00	124.00	1	4,839	0.02%
2020/11/10	4	123.13	16	123.00	122.00	-12	4,756	-0.25%
2020/11/06	2	129.25	65	127.52	127.50	-63	4,792	-1.31%
2020/11/05	0	0.00	15	125.93	126.50	-15	4,824	-0.31%
2020/11/04	0	0.00	9	123.61	126.00	-9	4,890	-0.18%
2020/11/03	0	0.00	1	121.50	123.00	-1	5,065	-0.02%
2020/11/02	2	119.00	0	0.00	119.50	2	5,230	0.04%
2020/10/30	3	123.33	0	0.00	121.00	3	5,368	0.06%
2020/10/29	0	0.00	3	125.00	127.00	-3	5,308	-0.06%
2020/10/28	1	128.50	0	0.00	128.00	1	5,353	0.02%
2020/10/27	1	130.00	0	0.00	130.00	1	5,379	0.02%
2020/10/26	1	132.00	0	0.00	131.50	1	5,405	0.02%
2020/10/23	1	132.00	0	0.00	132.50	1	5,498	0.02%
2020/10/22	5	134.10	0	0.00	134.50	5	5,518	0.09%
2020/10/21	2	135.75	0	0.00	133.50	2	5,508	0.04%
2020/10/20	2	136.50	2	134.50	135.00	0	5,471	0.00%
2020/10/19	3	133.67	11	138.27	137.50	-8	5,339	-0.15%
2020/10/16	1	127.00	1	126.00	126.00	0	5,140	0.00%
2020/10/15	3	127.50	3	129.00	126.00	0	5,175	0.00%
2020/10/14	2	129.00	2	128.00	129.00	0	5,135	0.00%
2020/10/13	2	131.00	0	0.00	129.00	2	5,157	0.04%
2020/10/12	0	0.00	2	130.50	128.00	-2	5,156	-0.04%
2020/10/08	1	132.00	0	0.00	131.50	1	5,193	0.02%
2020/10/07	9	131.89	1	132.00	131.00	8	5,249	0.15%
2020/10/06	1	130.00	3	131.33	132.50	-2	5,297	-0.04%
2020/09/30	1	126.50	0	0.00	126.00	1	5,496	0.02%
2020/09/28	0	0.00	2	127.00	125.00	-2	5,731	-0.03%
2020/09/25	7.1	125.84	4	125.75	123.00	3.1	5,791	0.05%
2020/09/24	2	124.75	0	0.00	125.00	2	5,843	0.03%
2020/09/22	1	133.50	0	0.00	131.50	1	5,906	0.02%
2020/09/17	1	132.00	0	0.00	132.00	1	6,121	0.02%
2020/09/14	46	129.01	47	129.96	129.00	-1	6,224	-0.02%
2020/09/09	0.1	122.50	0	0.00	121.00	0.1	6,258	0.00%
2020/09/08	0	0.00	2	125.50	123.00	-2	6,316	-0.03%
2020/09/07	2.1	124.98	0	0.00	123.50	2.1	6,366	0.03%
2020/09/04	40	126.50	40	127.75	128.00	0	6,389	0.00%
2020/09/03	1.1	126.52	2	126.00	126.00	-1	6,406	-0.01%
2020/09/01	0.1	124.00	0	0.00	123.50	0.1	6,511	0.00%
2020/08/31	5	126.00	1	123.00	123.00	4	6,496	0.06%
2020/08/27	0	0.00	2	127.00	125.50	-2	6,668	-0.03%
2020/08/24	1.1	127.07	0	0.00	128.00	1.1	6,956	0.02%
2020/08/21	2	127.00	0	0.00	129.50	2	6,970	0.03%
2020/08/20	1	125.00	7	127.29	124.00	-6	6,994	-0.09%
2020/08/18	2	132.75	1	132.50	132.00	1	7,053	0.01%
2020/08/13	4	135.13	0.1	137.00	134.50	3.9	7,187	0.05%
2020/08/12	1	136.50	2	137.25	137.00	-1	7,162	-0.01%
2020/08/11	3	139.50	1	139.00	139.00	2	7,184	0.03%
2020/08/10	2	144.00	1	143.00	144.00	1	7,157	0.01%
2020/08/07	5	149.00	0	0.00	146.50	5	7,138	0.07%
2020/08/06	3	144.83	5	144.50	145.00	-2	7,004	-0.03%
2020/08/05	2	141.25	7.1	138.45	140.00	-5.1	6,901	-0.07%
2020/08/04	1	131.00	0	0.00	131.50	1	6,897	0.01%
2020/08/03	1	130.00	0	0.00	130.00	1	6,959	0.01%
2020/07/31	0	0.00	5	136.00	135.00	-5	7,039	-0.07%
2020/07/30	7	135.50	0	0.00	135.50	7	7,207	0.10%
2020/07/29	0	0.00	3	131.00	134.50	-3	7,397	-0.04%
2020/07/28	3	132.50	5	132.30	132.50	-2	7,439	-0.03%
2020/07/27	3	129.00	3	128.00	128.00	0	7,514	0.00%
2020/07/24	2.1	128.29	0	0.00	127.50	2.1	7,597	0.03%
2020/07/23	1	129.50	0	0.00	130.00	1	7,617	0.01%
2020/07/22	1	132.00	1	131.00	131.50	0	7,634	0.00%
2020/07/20	0	0.00	5	131.00	131.00	-5	7,727	-0.06%
2020/07/16	1	131.50	5	132.30	131.50	-4	7,786	-0.05%
2020/07/15	3	135.00	5	136.00	133.50	-2	7,790	-0.03%
2020/07/14	100	135.50	101	136.00	135.00	-1	7,906	-0.01%	大賣/
2020/07/10	7	134.21	3	133.00	132.50	4	7,985	0.05%
2020/07/08	4	135.75	0	0.00	136.50	4	7,985	0.05%
2020/07/06	0	0.00	7	137.50	138.00	-7	7,951	-0.09%
2020/07/03	0	0.00	16	134.25	135.00	-16	8,099	-0.20%
2020/07/02	0	0.00	2	133.50	133.50	-2	8,143	-0.02%
2020/07/01	2	131.50	1	133.50	132.50	1	8,184	0.01%
2020/06/30	2	130.00	4	128.75	128.50	-2	8,145	-0.02%
2020/06/29	1	128.50	1	128.50	127.50	0	8,153	0.00%
2020/06/24	2	134.00	0	0.00	133.50	2	8,101	0.02%
2020/06/23	2	131.00	0	0.00	132.00	2	8,172	0.02%
2020/06/22	0	0.00	4	134.50	134.00	-4	8,207	-0.05%
2020/06/19	3	134.50	1	135.50	137.00	2	8,279	0.02%
2020/06/15	2	133.00	0	0.00	132.00	2	8,612	0.02%
2020/06/12	3	129.17	0	0.00	133.50	3	8,691	0.03%
2020/06/11	2	134.00	2	132.75	131.50	0	8,805	0.00%
2020/06/10	34	135.59	30	137.00	135.50	4	8,923	0.04%
2020/06/09	1	136.00	4	137.13	138.00	-3	8,899	-0.03%
2020/06/08	0	0.00	3	133.33	133.00	-3	8,923	-0.03%
2020/06/04	1	129.00	8	131.25	131.50	-7	9,002	-0.08%
2020/06/03	116	129.10	126	130.29	129.00	-10	8,934	-0.11%	大買/大賣/
2020/06/02	46	125.92	32	126.52	125.00	14	8,859	0.16%
2020/06/01	5	121.00	16	121.31	123.00	-11	8,719	-0.13%
2020/05/27	9	121.72	0	0.00	119.00	9	8,717	0.10%
2020/05/26	25	121.90	18	121.56	121.00	7	8,710	0.08%
2020/05/25	1	117.00	4	116.75	117.00	-3	8,559	-0.04%
2020/05/22	171	113.90	171	117.50	112.00	0	8,527	0.00%	大買/大賣/
2020/05/21	0	0.00	2	116.00	116.00	-2	8,422	-0.02%
2020/05/20	1	110.50	0	0.00	113.00	1	8,377	0.01%
2020/05/15	1	112.00	2	112.00	113.50	-1	8,304	-0.01%
2020/05/14	2	114.50	1	114.50	113.50	1	8,253	0.01%
2020/05/13	2	114.50	0	0.00	117.50	2	8,232	0.02%
2020/05/12	85	118.98	85	119.96	117.00	0	8,357	0.00%
2020/05/11	1	119.50	11	121.77	118.00	-10	8,262	-0.12%
2020/05/08	145	117.52	142	118.67	117.00	3	8,120	0.04%	大買/大賣/
2020/05/07	72	116.69	70	119.30	117.00	2	8,064	0.02%
2020/05/06	95	117.38	105	115.06	119.00	-10	7,936	-0.13%	大賣/
2020/05/05	37	112.72	37	111.55	113.00	0	7,753	0.00%
2020/05/04	102	106.50	106	106.72	106.00	-4	7,540	-0.05%	大買/大賣/
2020/04/30	21	108.33	3	106.50	108.00	18	7,465	0.24%
2020/04/29	1	104.50	2	103.00	104.00	-1	7,406	-0.01%
2020/04/28	32.1	100.49	45	100.33	101.00	-13	7,369	-0.18%
2020/04/27	3	101.33	2	101.75	102.00	1	7,301	0.01%
2020/04/24	0.1	99.60	1	99.00	99.30	-1	7,231	-0.01%
2020/04/21	3	100.33	1	101.50	100.00	2	7,007	0.03%
2020/04/20	3.1	102.19	1	102.50	102.00	2.1	6,917	0.03%
2020/04/17	12	104.83	1	108.00	102.50	11	6,889	0.16%
2020/04/16	7	103.07	1	103.50	102.00	6	6,745	0.09%
2020/04/15	2	102.75	0	0.00	102.00	2	6,702	0.03%
2020/04/14	2	102.50	13	101.51	103.50	-11	6,747	-0.16%
2020/04/13	3	96.00	1	96.30	95.20	2	6,553	0.03%
2020/04/10	7	96.79	0	0.00	96.80	7	6,530	0.11%
2020/04/09	6.1	98.48	18	98.61	98.00	-12	6,512	-0.18%
2020/04/08	5	95.44	10	98.50	99.90	-5	6,356	-0.08%
2020/04/07	1	90.70	0	0.00	91.30	1	6,116	0.02%
2020/04/06	11	89.12	5	91.00	90.30	6	5,958	0.10%
2020/04/01	8	91.88	1	91.10	91.00	7	5,831	0.12%
2020/03/31	2.1	91.93	6	93.12	93.00	-4	5,787	-0.07%
2020/03/30	3	89.73	0	0.00	91.10	3	5,670	0.05%
2020/03/27	7.1	93.35	1	94.90	93.00	6.1	5,581	0.11%
2020/03/26	1	87.90	3	89.37	90.90	-2	5,468	-0.04%
2020/03/25	7	86.37	2	87.20	86.80	5	5,371	0.09%
2020/03/24	1.1	78.30	2	79.80	81.10	-0.9	5,344	-0.02%
2020/03/20	7	76.86	1	79.40	78.50	6	5,274	0.11%
2020/03/19	2	74.90	0	0.00	73.00	2	4,973	0.04%
2020/03/18	2	81.10	3	82.80	81.10	-1	4,889	-0.02%
2020/03/17	3	80.10	0	0.00	79.20	3	4,774	0.06%
2020/03/16	1	89.00	0	0.00	87.80	1	4,608	0.02%
2020/03/11	3	115.33	0	0.00	112.50	3	4,343	0.07%
2020/03/09	2	112.00	0	0.00	112.00	2	4,238	0.05%
2020/03/06	3	118.00	0	0.00	118.50	3	4,197	0.07%
2020/03/05	1	121.00	0	0.00	122.00	1	4,184	0.02%
2020/03/02	100	117.72	100	116.00	118.00	0	4,047	0.00%
2020/02/27	0	0.00	5	114.80	115.50	-5	4,021	-0.12%
2020/02/26	2	120.00	0	0.00	119.00	2	3,960	0.05%
2020/02/21	1	123.50	0	0.00	123.00	1	4,004	0.02%
2020/02/17	5	123.60	2	126.50	123.00	3	4,247	0.07%
2020/02/13	1	127.00	0	0.00	127.00	1	4,607	0.02%
2020/02/12	2	129.25	2	134.00	127.00	0	4,606	0.00%
2020/02/11	0	0.00	2	123.75	124.50	-2	4,448	-0.04%
2020/02/06	1	121.50	2	123.25	122.50	-1	4,536	-0.02%
2020/02/05	3	121.50	0	0.00	120.50	3	4,545	0.07%
2020/02/04	2	122.00	1	124.50	124.50	1	4,547	0.02%
2020/02/03	1	120.00	0	0.00	120.50	1	4,677	0.02%
2020/01/31	0	0.00	1	115.00	119.50	-1	4,683	-0.02%
2020/01/30	2	122.25	0	0.00	121.50	2	4,671	0.04%
2020/01/20	2	134.50	0	0.00	134.50	2	4,703	0.04%
2020/01/17	9	136.22	0	0.00	136.50	9	4,784	0.19%
2020/01/16	6	136.33	0	0.00	137.00	6	4,881	0.12%
2020/01/14	6	136.50	0	0.00	136.00	6	5,093	0.12%
2020/01/10	0	0.00	4	133.75	135.00	-4	5,290	-0.08%
2020/01/09	0	0.00	2	136.00	136.00	-2	5,351	-0.04%
2020/01/07	2	131.00	0	0.00	131.50	2	5,513	0.04%
2020/01/03	1	150.00	1	149.50	147.00	0	5,539	0.00%
2020/01/02	0	0.00	1	147.00	146.50	-1	5,619	-0.02%
2019/12/24	0	0.00	4	138.50	139.00	-4	5,981	-0.07%
2019/12/23	0	0.00	1	139.00	138.50	-1	5,996	-0.02%
2019/12/20	1	139.00	2	139.50	139.50	-1	6,035	-0.02%
2019/12/19	1	137.00	0	0.00	137.00	1	6,037	0.02%
2019/12/18	0	0.00	1	144.00	141.50	-1	6,000	-0.02%
2019/12/17	1	140.50	3	140.50	141.00	-2	5,987	-0.03%
2019/12/12	3	137.50	1	138.00	139.00	2	6,160	0.03%
2019/12/11	0	0.00	3	140.17	136.50	-3	6,151	-0.05%
2019/12/10	0	0.00	1	138.50	138.50	-1	6,206	-0.02%
2019/12/09	1	138.00	1	137.50	136.50	0	6,242	0.00%
2019/12/06	2	134.50	0	0.00	134.00	2	6,364	0.03%
2019/12/04	1	138.00	0	0.00	135.00	1	6,443	0.02%
2019/12/02	0	0.00	4	131.38	134.50	-4	6,441	-0.06%
2019/11/29	1	133.00	1	133.00	134.50	0	6,438	0.00%
2019/11/27	1	138.50	0	0.00	138.50	1	6,511	0.02%
2019/11/25	1	138.00	0	0.00	137.00	1	6,529	0.02%
2019/11/21	1	138.50	1	137.50	139.00	0	6,770	0.00%
2019/11/18	0	0.00	1	141.00	141.00	-1	6,901	-0.01%
2019/11/15	2	139.00	1	138.50	138.00	1	6,955	0.01%
2019/11/14	2	140.00	1	134.00	139.50	1	6,980	0.01%
2019/11/13	3	139.00	0	0.00	139.00	3	6,864	0.04%
2019/11/12	0	0.00	1	151.50	153.00	-1	6,719	-0.01%
2019/11/06	0	0.00	1	146.00	145.00	-1	7,017	-0.01%
2019/11/05	2	146.50	0	0.00	147.50	2	6,944	0.03%
2019/11/04	0	0.00	2	146.50	146.00	-2	6,984	-0.03%
2019/10/31	1	141.50	0	0.00	145.00	1	7,236	0.01%
2019/10/29	1	142.50	0	0.00	144.00	1	7,342	0.01%
2019/10/28	1	150.50	1	148.00	147.50	0	7,266	0.00%
2019/10/25	2	145.00	1	145.50	145.00	1	7,201	0.01%
2019/10/23	0	0.00	1	139.00	138.00	-1	7,109	-0.01%
2019/10/22	1	140.50	0	0.00	139.50	1	7,049	0.01%
2019/10/18	2	132.00	2	133.25	134.50	0	6,974	0.00%
2019/10/17	1	130.50	0	0.00	131.00	1	6,998	0.01%
2019/10/16	1	129.00	7	127.21	127.00	-6	7,007	-0.09%
2019/10/14	1	127.00	1	126.00	124.00	0	7,135	0.00%
2019/10/08	0	0.00	2	119.50	121.00	-2	7,037	-0.03%
2019/10/07	2	119.00	9	118.94	119.50	-7	7,006	-0.10%
2019/10/04	0	0.00	1	114.50	116.00	-1	6,970	-0.01%
2019/10/03	9	114.44	0	0.00	114.00	9	6,984	0.13%
2019/10/02	1	117.00	0	0.00	117.00	1	6,969	0.01%
2019/10/01	2	116.75	2	116.00	117.50	0	6,873	0.00%
2019/09/27	0	0.00	1	113.50	111.00	-1	6,828	-0.01%
2019/09/26	2	117.25	0	0.00	115.00	2	6,812	0.03%
2019/09/24	1	119.50	0	0.00	116.00	1	6,898	0.01%
2019/09/23	1	118.00	0	0.00	117.50	1	6,891	0.01%
2019/09/19	1	116.00	0	0.00	115.50	1	6,823	0.01%
2019/09/18	1	115.00	1	116.00	115.00	0	6,771	0.00%
2019/09/17	0	0.00	1	112.50	112.50	-1	6,653	-0.02%
2019/09/16	2	112.00	0	0.00	112.00	2	6,576	0.03%
2019/09/12	1	111.00	0	0.00	111.50	1	6,584	0.02%
2019/09/11	1	110.00	0	0.00	110.50	1	6,562	0.02%
2019/09/10	2	112.00	0	0.00	112.00	2	6,519	0.03%
2019/09/05	0	0.00	0.2	119.50	119.50	-0.2	6,246	0.00%
2019/08/27	2	119.50	0	0.00	118.00	2	6,494	0.03%
2019/08/20	0	0.00	2	121.00	119.00	-2	6,240	-0.03%
2019/08/19	1	119.50	0	0.00	119.00	1	6,216	0.02%
2019/08/16	2	119.75	0	0.00	116.00	2	6,180	0.03%
2019/08/14	0	0.00	2	117.25	119.50	-2	6,084	-0.03%
2019/08/02	1.1	104.36	0	0.00	102.00	1.1	6,134	0.02%
2019/08/01	1.1	111.09	0	0.00	111.00	1.1	5,967	0.02%
2019/07/31	0	0.00	2	115.25	114.00	-2	5,892	-0.03%
2019/07/22	0	0.00	1	115.00	116.00	-1	5,931	-0.02%
2019/07/19	0	0.00	1	115.00	114.50	-1	5,928	-0.02%
2019/07/18	0	0.00	1	112.50	111.50	-1	5,934	-0.02%
2019/07/17	5	114.80	4.2	113.29	114.50	0.8	5,894	0.01%
2019/07/16	1	109.50	0	0.00	107.50	1	5,711	0.02%
2019/07/15	2	102.75	1	104.00	105.00	1	5,645	0.02%
2019/07/11	1	105.50	3	105.50	104.00	-2	5,781	-0.03%
2019/07/10	0	0.00	1	101.00	100.50	-1	5,864	-0.02%
2019/07/09	2	98.60	1	99.00	98.70	1	5,931	0.02%
2019/07/08	2	100.25	0	0.00	99.30	2	6,245	0.03%
2019/07/04	1	104.00	0	0.00	103.50	1	6,542	0.02%
2019/07/03	1	104.00	1	105.00	106.00	0	6,767	0.00%
2019/07/01	3	103.50	3	105.67	106.50	0	7,287	0.00%
2019/06/27	1	101.00	3	100.83	101.50	-2	7,663	-0.03%
2019/06/26	2	97.10	2	97.70	97.90	0	7,805	0.00%
2019/06/24	2	98.00	2	98.50	98.50	0	8,060	0.00%
2019/06/21	3	99.93	0	0.00	97.30	3	8,117	0.04%
2019/06/19	1	99.20	0	0.00	99.50	1	8,137	0.01%
2019/06/18	2	95.05	0	0.00	96.00	2	8,079	0.02%
2019/06/05	0	0.00	2	93.75	95.80	-2	8,264	-0.02%
2019/06/03	1	89.00	0	0.00	90.80	1	8,211	0.01%
2019/05/31	1	93.10	0	0.00	92.60	1	8,161	0.01%
2019/05/28	0	0.00	1	90.30	89.70	-1	8,236	-0.01%
2019/05/23	2	87.85	1	88.40	88.80	1	8,590	0.01%
2019/05/22	0	0.00	1	91.20	91.30	-1	8,601	-0.01%
2019/05/21	0	0.00	2	90.35	91.20	-2	8,637	-0.02%
2019/05/20	1	89.70	1	90.30	89.60	0	8,578	0.00%
2019/05/14	1	98.50	0	0.00	99.00	1	8,338	0.01%
2019/05/13	0	0.00	2	101.00	100.50	-2	8,317	-0.02%
2019/05/10	0.1	104.00	0	0.00	104.00	0.1	8,280	0.00%
2019/05/09	3.1	108.65	0	0.00	108.00	3.1	8,283	0.04%
2019/05/08	0	0.00	5	112.50	111.50	-5	8,253	-0.06%
2019/05/07	1	111.00	0	0.00	112.00	1	8,201	0.01%
2019/05/02	1	107.50	0	0.00	108.00	1	8,118	0.01%
2019/04/30	0	0.00	1	108.00	110.50	-1	8,106	-0.01%
2019/04/24	1	109.50	1	110.50	109.00	0	8,007	0.00%
2019/04/23	1	112.50	0	0.00	112.50	1	7,893	0.01%
2019/04/22	0	0.00	1	114.00	114.00	-1	7,880	-0.01%
2019/04/17	1	113.00	0	0.00	112.50	1	7,867	0.01%
2019/04/16	1	112.00	0	0.00	109.00	1	7,771	0.01%
2019/04/12	1	106.00	22	108.89	108.50	-21	7,641	-0.27%
2019/04/11	1	103.00	0	0.00	103.00	1	7,484	0.01%
2019/04/09	1	103.00	1	104.50	102.00	0	7,153	0.00%
2019/04/08	10	98.30	4	101.85	103.00	6	6,900	0.09%
2019/04/03	2	96.70	0	0.00	95.60	2	6,502	0.03%
2019/04/02	0	0.00	1	96.20	96.00	-1	6,381	-0.02%
2019/04/01	1	93.30	0	0.00	94.00	1	6,138	0.02%
2019/03/29	0	0.00	1	95.10	95.70	-1	5,878	-0.02%
2019/03/28	0	0.00	1	93.20	93.60	-1	5,710	-0.02%
2019/03/27	2	94.90	1	94.50	93.10	1	5,667	0.02%
2019/03/14	0	0.00	3	89.80	89.30	-3	5,734	-0.05%
2019/03/12	1	90.30	2	90.00	90.00	-1	5,770	-0.02%
2019/03/11	2	88.90	0	0.00	88.10	2	5,822	0.03%
2019/03/06	0	0.00	2	88.00	88.70	-2	6,117	-0.03%
2019/03/05	1	87.90	0	0.00	87.10	1	6,202	0.02%
2019/02/26	11	93.72	3	93.03	91.50	8	6,140	0.13%
2019/02/25	11	89.82	0	0.00	89.50	11	5,877	0.19%
2019/02/19	0	0.00	1	85.50	85.50	-1	6,061	-0.02%
2019/02/15	0	0.00	11	85.05	84.80	-11	6,629	-0.17%
2019/02/14	0	0.00	3	83.00	83.00	-3	6,742	-0.04%
2019/02/11	0	0.00	3	81.30	81.40	-3	6,679	-0.04%
2019/01/30	1	80.00	2	79.60	79.00	-1	6,682	-0.01%
2019/01/28	7	78.53	0	0.00	78.70	7	6,608	0.11%
2019/01/25	0	0.00	1	78.90	79.20	-1	6,661	-0.02%
2019/01/23	1	77.20	1	77.60	78.40	0	6,732	0.00%
2019/01/16	3	75.27	3	74.97	75.50	0	6,672	0.00%
2019/01/14	1	73.50	2	72.40	72.10	-1	6,641	-0.02%
2019/01/11	0	0.00	2	74.85	75.40	-2	6,639	-0.03%
2019/01/08	1	74.00	0	0.00	74.30	1	6,609	0.02%
2019/01/07	10	75.00	1	75.80	75.10	9	6,604	0.14%
2019/01/04	1	73.40	1	74.70	73.60	0	6,564	0.00%
2019/01/03	1	72.10	0	0.00	72.90	1	6,555	0.02%
2019/01/02	0	0.00	1	79.00	78.90	-1	6,494	-0.02%
2018/12/27	0	0.00	5	78.90	80.30	-5	6,561	-0.08%
2018/12/24	1	81.70	1	81.40	81.40	0	6,589	0.00%
2018/12/19	1	82.10	0	0.00	82.50	1	6,692	0.01%
2018/12/14	2	81.95	0	0.00	82.40	2	6,780	0.03%
2018/12/13	0	0.00	1	84.00	84.50	-1	6,835	-0.01%
2018/12/12	0	0.00	2	81.90	81.90	-2	6,997	-0.03%
2018/12/11	2	80.10	0	0.00	79.10	2	7,019	0.03%
2018/12/07	1	81.20	0	0.00	79.90	1	7,029	0.01%
2018/11/28	1	76.80	5	78.06	78.80	-4	6,733	-0.06%
2018/11/22	2	75.80	1	75.30	75.00	1	6,906	0.01%
2018/11/21	2	76.75	1	77.60	77.40	1	6,980	0.01%
2018/11/20	1	77.50	2	76.80	76.50	-1	6,924	-0.01%
2018/11/19	7	78.46	2	77.90	78.10	5	6,854	0.07%
2018/11/16	1	78.50	9	78.78	78.40	-8	6,724	-0.12%
2018/11/15	7	77.53	13	77.37	77.50	-6	6,608	-0.09%
2018/11/14	4	75.68	1	75.80	76.50	3	6,318	0.05%
2018/11/13	1	68.30	1	68.90	72.60	0	6,119	0.00%
2018/11/12	0	0.00	1	67.70	68.30	-1	6,028	-0.02%
2018/11/09	0	0.00	1	68.80	69.20	-1	6,143	-0.02%
2018/11/08	0	0.00	2	67.90	68.00	-2	6,344	-0.03%
2018/11/07	2	66.90	0	0.00	67.50	2	6,581	0.03%
2018/11/06	1	69.10	0	0.00	68.00	1	6,766	0.01%
2018/10/18	1	69.90	0	0.00	70.00	1	6,903	0.01%
2018/10/17	1	70.00	0	0.00	69.60	1	7,048	0.01%
2018/10/16	0	0.00	2	67.70	68.50	-2	7,026	-0.03%
2018/10/11	1	63.90	0	0.00	62.60	1	7,208	0.01%
2018/10/01	11	68.39	0	0.00	68.50	11	7,077	0.16%
2018/09/28	0	0.00	2	67.70	68.20	-2	7,059	-0.03%
2018/09/25	2	67.40	0	0.00	67.40	2	6,903	0.03%
2018/09/20	2	67.90	0	0.00	67.10	2	6,780	0.03%
2018/09/18	4	71.60	11	70.18	69.60	-7	6,522	-0.11%
2018/09/17	1	78.30	1	77.40	77.30	0	6,180	0.00%
2018/09/14	0	0.00	3	77.50	77.50	-3	6,086	-0.05%
2018/09/11	1	77.00	26	75.52	74.90	-25	5,888	-0.42%
2018/09/10	27	76.36	2	76.35	76.00	25	5,796	0.43%
2018/09/05	1	77.40	35	77.39	76.80	-34	5,505	-0.62%
2018/09/04	1	77.00	10	77.00	77.40	-9	5,493	-0.16%
2018/09/03	10	77.51	16	77.01	77.00	-6	5,475	-0.11%
2018/08/31	7	78.77	4	79.20	78.60	3	5,469	0.05%
2018/08/30	17	78.92	9	78.76	78.60	8	5,494	0.15%
2018/08/29	13	78.75	25	78.09	78.90	-12	5,288	-0.23%
2018/08/28	8	77.38	5	77.40	76.70	3	5,213	0.06%
2018/08/27	6	76.03	18.3	76.17	76.80	-12.3	5,159	-0.24%
2018/08/23	1	74.30	3	74.67	75.00	-2	5,105	-0.04%
2018/08/22	1	76.00	1	77.70	75.40	0	5,084	0.00%
2018/08/21	3	74.90	14	74.94	75.50	-11	5,024	-0.22%
2018/08/20	14	74.10	20	73.65	74.50	-6	4,991	-0.12%
2018/08/17	6	77.02	5.1	77.68	75.90	0.9	4,865	0.02%
2018/08/16	10	76.43	13	76.57	76.30	-3	4,712	-0.06%
2018/08/15	16	77.06	20	77.49	74.90	-4	4,566	-0.09%
2018/08/14	40	75.54	12	75.04	76.90	28	4,325	0.65%
2018/08/13	8	72.78	18	73.38	73.50	-10	4,058	-0.25%
2018/08/10	0	0.00	9	72.50	72.00	-9	3,796	-0.24%
2018/08/08	0	0.00	3	72.50	71.80	-3	3,787	-0.08%
2018/08/07	0	0.00	3	72.67	72.80	-3	3,805	-0.08%
2018/08/06	1	72.40	0	0.00	73.30	1	3,775	0.03%
2018/08/03	1	71.00	1	70.90	70.90	0	3,697	0.00%
2018/08/02	4	71.68	7	71.30	70.90	-3	3,672	-0.08%
2018/08/01	0	0.00	3	73.23	73.00	-3	3,592	-0.08%
2018/07/27	2	70.80	2	71.80	71.30	0	3,478	0.00%
2018/07/26	9	70.90	0	0.00	70.80	9	3,402	0.26%
2018/07/25	0	0.00	1	72.20	72.20	-1	3,293	-0.03%
2018/07/24	2	72.00	5	71.98	72.50	-3	3,226	-0.09%
2018/07/23	2	70.60	2	70.65	70.80	0	3,015	0.00%
2018/07/19	0	0.00	4	70.85	69.90	-4	2,910	-0.14%
2018/07/18	1	69.00	8	68.90	70.50	-7	2,785	-0.25%
2018/07/17	1	67.00	0	0.00	67.20	1	2,640	0.04%
2018/07/13	1	65.00	2	64.40	65.60	-1	2,529	-0.04%
2018/07/12	12	67.47	1	67.50	67.70	11	2,476	0.44%
2018/06/29	0	0.00	5	67.40	67.40	-5	2,535	-0.20%
2018/06/27	5	66.80	0	0.00	66.80	5	2,556	0.20%
2018/06/26	0	0.00	1	66.10	66.20	-1	2,601	-0.04%
2018/06/25	2	67.40	0	0.00	67.10	2	2,618	0.08%
2018/06/19	1	69.80	0	0.00	68.70	1	2,779	0.04%
2018/06/15	1	70.30	0	0.00	69.80	1	2,835	0.04%
2018/06/12	2	70.85	0	0.00	69.80	2	3,155	0.06%
2018/06/11	4	71.08	0	0.00	70.80	4	3,260	0.12%
2018/06/08	10	71.96	27	72.09	71.00	-17	3,384	-0.50%
2018/06/07	18	71.50	6.1	71.56	71.90	11.9	3,811	0.31%
2018/06/06	0	0.00	1	70.30	70.90	-1	3,749	-0.03%
2018/06/05	1	69.90	1	69.80	69.90	0	3,756	0.00%
2018/06/04	0	0.00	1	70.00	70.60	-1	3,735	-0.03%
2018/05/28	5	68.70	0	0.00	68.30	5	3,681	0.14%
2018/05/22	10	67.70	2	67.70	67.40	8	3,732	0.21%
2018/05/17	2	66.60	0	0.00	66.70	2	3,840	0.05%
2018/05/16	0	0.00	1	65.60	65.70	-1	3,819	-0.03%
2018/05/15	10	67.80	0	0.00	66.10	10	3,834	0.26%
2018/05/14	0	0.00	3	67.30	67.50	-3	3,880	-0.08%
2018/05/11	0	0.00	0.2	66.20	66.00	-0.2	3,876	-0.01%
2018/05/10	0	0.00	0.1	66.00	65.60	-0.1	3,900	0.00%
2018/05/07	0.1	65.30	0	0.00	65.00	0.1	3,972	0.00%
2018/05/02	1	64.30	1	64.10	63.90	0	4,010	0.00%
2018/04/30	0.2	64.80	0	0.00	64.90	0.2	4,037	0.00%
2018/04/25	1.1	62.30	1	62.00	63.20	0.1	4,166	0.00%
2018/04/20	4	65.70	4	65.90	65.90	0	4,222	0.00%
2018/04/18	1	65.20	0	0.00	65.70	1	4,244	0.02%
2018/04/17	1	65.20	0	0.00	64.80	1	4,263	0.02%
2018/04/12	0	0.00	0.1	66.90	66.80	-0.1	4,364	0.00%
2018/04/09	0	0.00	1	68.10	67.30	-1	4,343	-0.02%
2018/03/28	0	0.00	10	70.04	69.90	-10	4,429	-0.23%
2018/03/27	0	0.00	5	70.20	70.50	-5	4,395	-0.11%
2018/03/26	10	67.40	0	0.00	69.50	10	4,342	0.23%
2018/03/23	0	0.00	7	67.90	67.50	-7	4,330	-0.16%
2018/03/22	0	0.00	20	69.60	69.60	-20	4,274	-0.47%
2018/03/21	1	70.80	2	71.90	70.30	-1	4,237	-0.02%
2018/03/20	25	70.92	0	0.00	71.10	25	4,175	0.60%
2018/03/16	5	71.00	1	69.60	69.50	4	4,050	0.10%
2018/03/15	20	69.90	21.1	70.01	70.10	-1.1	3,893	-0.03%
2018/03/14	8	69.55	8	69.00	68.80	0	3,810	0.00%
2018/03/13	3	68.93	15.2	69.57	70.10	-12.2	3,720	-0.33%
2018/03/12	1.1	63.40	1	63.80	64.30	0.1	3,300	0.00%
2018/03/09	1	62.70	0.1	63.20	62.70	0.9	3,314	0.03%
2018/03/06	0.1	63.50	0	0.00	63.00	0.1	3,577	0.00%
2018/03/02	10	63.25	0	0.00	63.10	10	3,756	0.27%
2018/03/01	5	63.70	0	0.00	64.20	5	3,763	0.13%
2018/02/27	0	0.00	5	64.10	63.90	-5	3,770	-0.13%
2018/02/23	0.2	63.80	0	0.00	63.50	0.2	3,777	0.01%
2018/02/21	3	61.33	3	61.60	61.00	0	3,802	0.00%
2018/02/12	1	61.00	0	0.00	61.40	1	3,728	0.03%
2018/02/09	3	60.10	3	60.43	60.70	0	3,884	0.00%
2018/02/07	0	0.00	2	63.20	62.90	-2	3,999	-0.05%
2018/02/06	6	61.12	7	61.90	60.60	-1	4,104	-0.02%
2018/02/01	6	68.60	0	0.00	68.20	6	4,247	0.14%
2018/01/31	0	0.00	1	66.10	66.80	-1	4,370	-0.02%
2018/01/30	3	67.67	1	66.60	66.60	2	4,413	0.05%
2018/01/26	1	67.50	0	0.00	67.30	1	4,617	0.02%
2018/01/24	1	67.50	1	68.70	69.00	0	4,868	0.00%
2018/01/23	2	67.20	1	67.00	67.00	1	5,157	0.02%
2018/01/22	0	0.00	7	67.60	67.20	-7	5,299	-0.13%
2018/01/16	0	0.00	2	69.25	69.60	-2	6,079	-0.03%
2018/01/12	2.1	68.83	0	0.00	68.80	2.1	6,374	0.03%
2018/01/11	1	68.50	0	0.00	68.10	1	6,392	0.02%
2018/01/09	7	69.93	1	70.20	69.20	6	6,405	0.09%
2018/01/08	0	0.00	0.1	68.50	68.40	-0.1	6,344	0.00%
2018/01/04	1	66.80	0	0.00	66.90	1	6,328	0.02%