臻鼎-KY (4958)-玉山-嘉義券商分點個股進出

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
114.0
漲跌
▼0.5
漲幅
-0.44%
成交量
3,155張
產業
上市電子零組件類股
1005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

臻鼎-KY (4958)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	115.00	0.2	115.50	114.00	0.8	7,865	0.01%
2024/04/25	1	114.50	35.2	114.26	114.50	-34.2	7,871	-0.43%
2024/04/24	8	117.13	1	118.00	117.00	7	7,880	0.09%
2024/04/23	3	114.17	1	115.00	113.50	2	7,862	0.03%
2024/04/22	1	114.00	0.5	114.50	113.00	0.5	7,861	0.01%
2024/04/19	26	111.88	2	112.00	112.00	24	7,771	0.31%
2024/04/18	18	112.72	3.2	113.06	112.50	14.8	7,633	0.19%
2024/04/17	6	113.42	2.2	112.64	113.50	3.8	7,572	0.05%
2024/04/16	6	113.00	0	0.00	112.50	6	7,462	0.08%
2024/04/15	5	115.10	2	115.50	115.50	3	7,425	0.04%
2024/04/12	13	118.12	4	118.00	117.50	9	7,300	0.12%
2024/04/11	18	118.53	8	117.50	117.50	10	7,228	0.14%
2024/04/10	22	119.73	31	119.73	119.00	-9	7,158	-0.13%
2024/04/09	4	122.13	2	122.50	123.50	2	6,937	0.03%
2024/04/08	8	124.56	0.2	125.00	125.50	7.8	6,753	0.12%
2024/04/03	16	130.56	13	130.62	129.50	3	6,495	0.05%
2024/04/02	5.1	129.34	10	132.05	132.00	-4.9	6,231	-0.08%
2024/04/01	28	128.34	9	130.00	126.50	19	5,618	0.34%
2024/03/29	1.2	124.92	4.1	125.13	125.00	-2.9	5,180	-0.06%
2024/03/28	6	123.40	22.3	120.01	125.00	-16.2	4,894	-0.33%
2024/03/27	6	115.17	0	0.00	115.50	6	4,312	0.14%
2024/03/26	0	110.94	0	0.00	111.00	0	4,269	0.00%
2024/03/25	1	113.00	2	114.25	112.50	-1	4,272	-0.02%
2024/03/22	1	114.00	20.3	115.00	115.00	-19.3	4,250	-0.46%
2024/03/21	5	111.50	4	112.00	113.00	1	4,138	0.02%
2024/03/20	4.2	109.55	9	110.11	111.00	-4.8	4,063	-0.12%
2024/03/19	2	107.50	2	107.50	107.50	0	3,883	0.00%
2024/03/18	4	105.13	4	105.50	106.50	0	3,824	0.00%
2024/03/15	9	105.11	5	106.20	106.50	4	3,816	0.10%
2024/03/14	33	105.70	7.3	107.12	106.00	25.7	3,665	0.70%
2024/03/13	13	107.46	31	108.32	108.00	-18	3,525	-0.51%
2024/03/12	13	103.15	1	103.50	104.00	12	3,237	0.37%
2024/03/11	2	101.00	0	0.00	101.00	2	3,167	0.06%
2024/03/08	2	100.00	0	0.00	99.20	2	3,156	0.06%
2024/03/06	2	100.00	1	100.00	100.50	1	3,141	0.03%
2024/03/05	1	101.00	0	0.00	101.50	1	3,161	0.03%
2024/03/04	1	100.00	0	0.00	100.50	1	3,165	0.03%
2024/02/26	0	0.00	5	99.34	99.40	-5	3,225	-0.15%
2024/02/23	2	98.55	20	99.50	98.40	-18	3,220	-0.56%
2024/02/22	2.1	99.08	1	99.20	98.90	1.1	3,257	0.03%
2024/02/21	3	99.07	0	0.00	99.20	3	3,282	0.09%
2024/02/19	0	0.00	1	98.80	99.70	-1	3,250	-0.03%
2024/02/16	3	97.90	0	0.00	98.00	3	3,241	0.09%
2024/02/15	0	0.00	1	99.70	99.00	-1	3,230	-0.03%
2024/02/05	0	0.00	1	98.60	98.50	-1	3,221	-0.03%
2024/02/02	3	99.40	3	99.70	99.40	0	3,208	0.00%
2024/01/29	0	101.50	0	0.00	101.50	0	3,251	0.00%
2024/01/26	1	100.50	0	0.00	102.00	1	3,265	0.03%
2024/01/22	0.5	101.50	0	0.00	101.50	0.5	3,273	0.02%
2024/01/18	1	100.00	0	0.00	99.80	1	3,256	0.03%
2024/01/17	1	100.50	0	0.00	101.50	1	3,206	0.03%
2024/01/10	4	103.63	0	0.00	103.00	4	3,203	0.12%
2024/01/09	10	105.85	1	106.00	106.50	9	3,190	0.28%
2024/01/08	4	108.75	0	0.00	109.00	4	3,130	0.13%
2024/01/05	9	110.17	0.1	110.50	110.00	8.9	3,109	0.29%
2024/01/04	0	0.00	4	110.13	110.00	-4	3,092	-0.13%
2024/01/03	6	108.67	0	0.00	108.50	6	3,064	0.20%
2024/01/02	5	107.50	0	0.00	108.50	5	3,024	0.17%
2023/12/29	6	107.83	0	0.00	109.00	6	2,979	0.20%
2023/12/28	0	0.00	24	109.58	109.50	-24	2,961	-0.81%
2023/12/27	0	0.00	1	108.50	108.50	-1	2,903	-0.03%
2023/12/26	1	108.00	0	0.00	108.00	1	2,869	0.03%
2023/12/25	0	0.00	1	108.00	108.00	-1	2,853	-0.04%
2023/12/22	0	0.00	0	107.00	107.50	0	2,842	0.00%
2023/12/21	0.5	106.50	0	0.00	107.00	0.5	2,809	0.02%
2023/12/20	15	106.77	16	108.84	107.00	-1	2,736	-0.04%
2023/12/19	2	104.25	1	104.50	107.50	1	2,663	0.04%
2023/12/18	0	0.00	1	107.00	107.00	-1	2,617	-0.04%
2023/12/15	0	0.00	1	107.50	106.50	-1	2,605	-0.04%
2023/12/13	1	106.00	1	105.00	106.00	0	2,614	0.00%
2023/12/12	1	105.50	2	106.00	106.50	-1	2,649	-0.04%
2023/12/07	1	104.00	0	104.00	103.50	1	2,606	0.04%
2023/12/06	1	103.00	0	0.00	102.50	1	2,604	0.04%
2023/12/05	4	102.00	0	0.00	103.00	4	2,637	0.15%
2023/12/04	1	103.00	0	0.00	103.00	1	2,668	0.04%
2023/12/01	2	102.50	0	0.00	103.00	2	2,675	0.07%
2023/11/30	6	102.75	0	0.00	103.50	6	2,673	0.22%
2023/11/29	1	104.00	1	104.00	104.50	0	2,624	0.00%
2023/11/28	0	0.00	1	104.00	104.50	-1	2,598	-0.04%
2023/11/27	5	103.20	0	0.00	103.00	5	2,618	0.19%
2023/11/24	1	104.50	3	106.16	105.00	-2	2,610	-0.08%
2023/11/21	1	102.00	10.2	102.99	104.00	-9.2	2,510	-0.36%
2023/11/20	10.3	102.01	0	0.00	102.00	10.3	2,472	0.42%
2023/11/17	0	0.00	0.1	104.00	104.50	-0.1	2,436	0.00%
2023/11/15	1.2	103.83	0	0.00	103.50	1.2	2,408	0.05%
2023/11/14	0	0.00	1	103.00	102.50	-1	2,398	-0.04%
2023/11/13	0	0.00	1	102.50	103.00	-1	2,410	-0.04%
2023/11/09	0.1	102.00	0	0.00	103.50	0.1	2,446	0.00%
2023/11/08	0	0.00	2	103.50	103.00	-2	2,480	-0.08%
2023/11/07	1	101.50	0	0.00	101.50	1	2,506	0.04%
2023/11/06	0.1	99.00	2.1	101.50	102.50	-2	2,661	-0.07%
2023/11/03	0.2	99.30	0	0.00	99.60	0.2	2,625	0.01%
2023/11/02	0.2	99.65	1	99.40	101.00	-0.8	2,615	-0.03%
2023/11/01	0.4	97.50	0	0.00	97.50	0.4	2,562	0.02%
2023/10/26	1.1	95.91	0	0.00	95.90	1.1	2,636	0.04%
2023/10/25	1	98.50	1	98.90	99.00	0	2,612	0.00%
2023/10/24	1	93.50	0	0.00	96.40	1	2,591	0.04%
2023/10/23	1	95.79	0	0.00	95.20	1	2,581	0.04%
2023/10/20	0	0.00	1	97.70	97.80	-1	2,582	-0.04%
2023/10/19	3	99.33	1	98.60	98.50	2	2,609	0.08%
2023/10/18	0	0.00	2	100.75	101.50	-2	2,607	-0.08%
2023/10/17	1	100.50	0	0.00	100.50	1	2,613	0.04%
2023/10/16	1	102.00	1	102.00	102.00	0	2,638	0.00%
2023/10/06	0	0.00	3	98.30	98.50	-3	2,681	-0.11%
2023/10/02	0.2	99.50	0	0.00	99.80	0.2	2,677	0.01%
2023/09/27	1	97.90	0	0.00	97.60	1	2,710	0.04%
2023/09/26	0	98.00	0	0.00	98.30	0	2,719	0.00%
2023/09/25	1	99.10	1	99.40	99.50	0	2,717	0.00%
2023/09/19	4	102.00	4	102.75	102.50	0	2,733	0.00%
2023/09/15	1	100.00	1	102.50	102.50	0	2,788	0.00%
2023/09/14	5.1	99.93	0	0.00	100.50	5.1	2,780	0.18%
2023/09/12	0	0.00	1	98.60	98.60	-1	2,858	-0.03%
2023/09/11	0	0.00	1	96.90	96.50	-1	2,857	-0.03%
2023/09/07	8	98.55	0	0.00	97.80	8	2,853	0.28%
2023/09/06	1	98.80	0	0.00	99.00	1	2,849	0.04%
2023/08/29	1	95.00	0	0.00	95.10	1	2,961	0.03%
2023/08/24	1	95.30	0	0.00	95.70	1	3,085	0.03%
2023/08/23	1.1	95.14	0	0.00	95.30	1.1	3,101	0.04%
2023/08/16	0	0.00	1	96.00	96.30	-1	3,200	-0.03%
2023/08/15	1	95.90	6	95.02	95.30	-5	3,206	-0.16%
2023/08/14	6	94.83	0	0.00	95.50	6	3,231	0.19%
2023/08/11	7	96.21	0	0.00	96.00	7	3,207	0.22%
2023/08/10	6	99.63	0	0.00	98.50	6	3,205	0.19%
2023/08/09	1	105.00	0	0.00	105.00	1	3,023	0.03%
2023/08/08	0	0.00	4	105.75	105.50	-4	3,063	-0.13%
2023/08/07	0	0.00	3	105.83	105.50	-3	3,239	-0.09%
2023/08/04	0	0.00	1	104.50	104.50	-1	3,260	-0.03%
2023/08/02	0	105.50	0	0.00	104.50	0	3,288	0.00%
2023/08/01	1	106.00	0	0.00	106.50	1	3,289	0.03%
2023/07/27	1	104.50	0	0.00	105.00	1	3,242	0.03%
2023/07/26	1	105.00	0	0.00	105.50	1	3,262	0.03%
2023/07/25	0	0.00	10	105.50	106.50	-10	3,276	-0.31%
2023/07/20	0	0.00	4	105.75	105.50	-4	3,322	-0.12%
2023/07/18	0	0.00	1	106.00	107.00	-1	3,328	-0.03%
2023/07/06	1	105.50	0	0.00	105.00	1	3,375	0.03%
2023/07/05	2	107.00	0	0.00	106.50	2	3,380	0.06%
2023/07/04	0.1	106.00	2	105.50	106.00	-2	3,379	-0.06%
2023/06/30	1	105.00	0	0.00	105.00	1	3,463	0.03%
2023/06/29	1	105.50	1	104.50	104.50	0	3,496	0.00%
2023/06/28	0.1	106.50	0	0.00	105.50	0.1	3,482	0.00%
2023/06/27	2	107.50	0	0.00	106.00	2	3,486	0.06%
2023/06/26	3	107.83	2	108.00	109.00	1	3,484	0.03%
2023/06/20	0.1	107.00	0	0.00	105.50	0.1	3,471	0.00%
2023/06/19	1.1	106.14	0	0.00	106.50	1.1	3,475	0.03%
2023/06/16	0	0.00	1	107.00	107.00	-1	3,498	-0.03%
2023/06/15	1.1	107.59	1	107.50	107.50	0.1	3,440	0.00%
2023/06/14	2	108.25	0	0.00	108.00	2	3,531	0.06%
2023/06/13	8	108.13	0	0.00	108.50	8	3,585	0.22%
2023/06/12	1	108.00	2	107.50	107.50	-1	3,679	-0.03%
2023/06/08	8	108.13	0	0.00	107.50	8	3,940	0.20%
2023/06/07	1	109.00	0	0.00	109.50	1	3,974	0.03%
2023/06/06	0.2	108.72	0	0.00	108.50	0.2	4,037	0.00%
2023/06/05	24	109.02	0	0.00	108.50	24	4,089	0.59%
2023/06/02	2	114.75	0	0.00	114.50	2	4,132	0.05%
2023/05/31	8	115.63	1	116.50	116.00	7	4,098	0.17%
2023/05/29	0	0.00	1	115.00	114.50	-1	4,041	-0.02%
2023/05/26	1	113.50	0	114.00	114.00	1	4,056	0.02%
2023/05/22	0	0.00	1	113.50	113.50	-1	3,994	-0.03%
2023/05/19	0	112.50	3	111.67	113.00	-3	3,976	-0.08%
2023/05/18	0	0.00	2	110.00	110.00	-2	3,958	-0.05%
2023/05/17	1	107.50	0	0.00	107.50	1	3,907	0.03%
2023/05/15	1	104.50	3	104.50	105.00	-2	3,863	-0.05%
2023/05/12	1	105.50	0	0.00	105.00	1	3,857	0.03%
2023/05/11	4	106.88	1	106.00	106.00	3	3,814	0.08%
2023/05/09	0	0.00	3	114.50	115.00	-3	3,694	-0.08%
2023/05/08	0	0.00	2	115.50	115.50	-2	3,669	-0.05%
2023/04/28	0	0.00	1	113.00	111.50	-1	3,754	-0.03%
2023/04/27	2	111.00	0	0.00	111.00	2	3,742	0.05%
2023/04/26	3	108.50	0	0.00	108.50	3	3,696	0.08%
2023/04/25	0	110.50	1	110.00	109.00	-1	3,660	-0.03%
2023/04/24	1	110.00	0	0.00	110.50	1	3,622	0.03%
2023/04/21	13	111.00	0	0.00	111.00	13	3,591	0.36%
2023/04/20	5	111.50	0	0.00	111.50	5	3,615	0.14%
2023/04/19	6	111.33	0	0.00	111.00	6	3,676	0.16%
2023/04/18	2	112.50	1	113.00	113.50	1	3,685	0.03%
2023/04/14	0	0.00	0.1	113.50	113.00	-0.1	3,735	0.00%
2023/04/13	5	113.30	0	0.00	113.00	5	3,739	0.13%
2023/04/06	0	0.00	3	115.50	115.50	-3	3,735	-0.08%
2023/03/31	2	114.25	2	114.75	114.00	0	3,727	0.00%
2023/03/30	4	113.75	1	113.00	114.00	3	3,805	0.08%
2023/03/29	1	112.00	0	0.00	112.00	1	3,928	0.03%
2023/03/28	5	111.00	0	0.00	111.00	5	4,094	0.12%
2023/03/27	0	0.00	2	112.00	112.00	-2	4,225	-0.05%
2023/03/24	4	110.38	5	110.50	110.50	-1	4,365	-0.02%
2023/03/23	3	109.67	0	0.00	109.50	3	4,328	0.07%
2023/03/22	0	0.00	1	109.50	110.00	-1	4,349	-0.02%
2023/03/21	1	108.00	0	0.00	108.00	1	4,374	0.02%
2023/03/20	5	107.50	1	108.48	107.50	4	4,332	0.09%
2023/03/17	2	108.00	0	0.00	109.00	2	4,364	0.05%
2023/03/16	3	107.17	1	107.50	107.50	2	4,400	0.05%
2023/03/15	0.1	108.50	1	107.50	107.50	-0.9	4,430	-0.02%
2023/03/14	8	109.13	1	108.50	108.50	7	4,464	0.16%
2023/03/09	0	0.00	1	117.50	117.00	-1	4,365	-0.02%
2023/03/08	0.5	117.50	5	117.00	116.50	-4.5	4,336	-0.10%
2023/03/07	2	117.75	0	0.00	117.50	2	4,285	0.05%
2023/02/24	1	112.50	0	0.00	112.00	1	4,145	0.02%
2023/02/23	1	113.00	0	0.00	114.00	1	4,128	0.02%
2023/02/22	0	0.00	1	114.00	114.50	-1	4,141	-0.02%
2023/02/21	0	0.00	1	115.00	115.00	-1	4,146	-0.02%
2023/02/17	1	114.50	1	114.50	114.50	0	4,350	0.00%
2023/02/10	0	0.00	0.1	112.50	111.50	-0.1	4,627	0.00%
2023/02/06	0	0.00	1	112.50	112.50	-1	4,812	-0.02%
2023/02/03	0	0.00	0.2	112.25	112.50	-0.2	4,826	0.00%
2023/02/02	0	0.00	4	113.00	113.00	-4	4,845	-0.08%
2023/02/01	0	0.00	0	111.50	111.50	0	4,822	0.00%
2023/01/31	0	0.00	1	110.00	110.00	-1	4,886	-0.02%
2023/01/16	0	0.00	0	106.50	106.50	0	4,931	0.00%
2023/01/11	0	0.00	0	108.50	107.50	0	5,081	0.00%
2023/01/09	0.3	108.34	3	108.33	107.50	-2.7	5,124	-0.05%
2023/01/06	0	105.50	0	105.00	104.50	0	5,115	0.00%
2023/01/05	0	106.00	0	0.00	103.50	0	5,148	0.00%
2022/12/29	0.8	104.00	0	0.00	105.00	0.8	5,117	0.02%
2022/12/28	2	105.00	0	0.00	105.00	2	5,119	0.04%
2022/12/27	2	106.50	0	0.00	107.00	2	5,096	0.04%
2022/12/26	3	107.33	0	0.00	107.00	3	5,137	0.06%
2022/12/20	6.2	110.44	1.1	110.45	110.00	5.1	5,046	0.10%
2022/12/16	0	115.00	2	116.00	114.50	-2	4,807	-0.04%
2022/12/14	1	116.00	0	0.00	116.50	1	4,660	0.02%
2022/12/09	1	116.50	0	0.00	116.00	1	4,598	0.02%
2022/12/08	2	115.25	1	117.50	117.00	1	4,574	0.02%
2022/12/07	7	127.43	7.2	123.51	122.50	-0.2	4,475	0.00%
2022/12/06	0	0.00	7	128.71	127.00	-7	4,408	-0.16%
2022/12/05	1	124.50	17	125.32	125.50	-16	4,303	-0.37%
2022/12/02	0	0.00	2	122.00	122.50	-2	4,187	-0.05%
2022/12/01	2.2	120.95	2	121.00	121.00	0.2	4,176	0.00%
2022/11/29	0	0.00	2	118.50	119.00	-2	4,174	-0.05%
2022/11/18	0	0.00	17	117.53	118.50	-17	4,318	-0.39%
2022/11/17	16	119.50	0	0.00	119.50	16	4,343	0.37%
2022/11/16	0	0.00	2.1	120.00	120.00	-2.1	4,351	-0.05%
2022/11/15	0	0.00	7	118.50	119.00	-7	4,269	-0.16%
2022/11/14	1	117.00	2	118.00	118.00	-1	4,215	-0.02%
2022/11/11	0	115.00	8	116.56	116.00	-8	4,172	-0.19%
2022/11/07	3	113.17	11	115.59	112.50	-8	4,155	-0.19%
2022/11/02	0	0.00	7	109.57	111.00	-7	4,292	-0.16%
2022/11/01	2	108.00	3	108.17	108.00	-1	4,304	-0.02%
2022/10/26	3	103.00	0	0.00	103.50	3	4,320	0.07%
2022/10/24	0	0.00	5	106.20	106.50	-5	4,280	-0.12%
2022/10/21	5	103.20	0	0.00	102.00	5	4,273	0.12%
2022/10/20	2	103.75	2	105.00	105.00	0	4,275	0.00%
2022/10/19	8	109.00	2	106.50	107.00	6	4,239	0.14%
2022/10/18	0	0.00	4	110.38	110.00	-4	4,209	-0.10%
2022/10/17	1	107.00	0	0.00	108.50	1	4,235	0.02%
2022/10/14	0	0.00	2	110.50	111.00	-2	4,355	-0.05%
2022/10/12	0	0.00	2	103.75	106.50	-2	4,488	-0.04%
2022/10/11	2	105.25	0	0.00	105.50	2	4,593	0.04%
2022/10/06	2	110.00	0	0.00	109.00	2	4,699	0.04%
2022/10/05	0	0.00	1	109.50	108.00	-1	4,686	-0.02%
2022/10/04	0	0.00	1	107.50	107.50	-1	4,656	-0.02%
2022/10/03	22	103.86	0	0.00	102.50	22	4,634	0.47%
2022/09/28	3	105.17	4	107.75	103.50	-1	4,619	-0.02%
2022/09/27	3	110.00	0	0.00	110.00	3	4,570	0.07%
2022/09/26	1	109.50	2	110.50	109.00	-1	4,591	-0.02%
2022/09/23	1	115.50	1	113.00	113.50	0	4,672	0.00%
2022/09/22	0	0.00	2	112.50	114.00	-2	4,702	-0.04%
2022/09/20	2	115.25	0	0.00	116.00	2	4,844	0.04%
2022/09/16	0	0.00	2	117.00	115.50	-2	4,864	-0.04%
2022/09/15	2	117.50	0	0.00	117.00	2	4,839	0.04%
2022/09/14	0	0.00	4	115.00	116.50	-4	4,857	-0.08%
2022/09/13	1	117.00	0	0.00	116.00	1	4,870	0.02%
2022/09/12	0	0.00	6	116.00	116.00	-6	4,921	-0.12%
2022/09/08	5	113.30	1.1	114.41	114.00	3.9	4,992	0.08%
2022/09/07	0	0.00	3	112.00	112.50	-3	5,051	-0.06%
2022/09/06	4	112.25	0	0.00	113.50	4	5,064	0.08%
2022/09/01	2	110.00	4	111.50	111.00	-2	5,012	-0.04%
2022/08/29	1	110.50	1	110.50	111.00	0	5,017	0.00%
2022/08/26	0	0.00	3	115.00	114.00	-3	5,084	-0.06%
2022/08/25	0	0.00	1	114.00	114.00	-1	5,206	-0.02%
2022/08/24	1	112.50	1	116.50	113.50	0	5,328	0.00%
2022/08/23	2	115.25	0	0.00	115.00	2	5,538	0.04%
2022/08/22	1	116.00	1	116.50	117.00	0	5,883	0.00%
2022/08/19	1	115.50	1	115.50	116.00	0	5,969	0.00%
2022/08/18	1	115.50	0.5	116.00	116.50	0.5	6,162	0.01%
2022/08/17	2	117.00	0	0.00	117.50	2	6,229	0.03%
2022/08/16	0	0.00	4	118.13	118.50	-4	6,271	-0.06%
2022/08/15	2	117.50	2	117.50	117.50	0	6,250	0.00%
2022/08/12	3	116.00	1	115.50	117.00	2	6,214	0.03%
2022/08/11	5	118.20	0	0.00	118.00	5	6,179	0.08%
2022/08/10	6	117.50	1	116.50	118.00	5	6,048	0.08%
2022/08/05	0.5	113.00	0	0.00	113.50	0.5	5,889	0.01%
2022/08/04	1	110.50	0	0.00	111.50	1	5,911	0.02%
2022/07/28	2	113.00	0	0.00	111.50	2	5,882	0.03%
2022/07/26	1	111.00	1	111.00	111.00	0	5,845	0.00%
2022/07/25	0	0.00	6	112.92	112.50	-6	5,852	-0.10%
2022/07/22	1	113.50	2	113.00	112.50	-1	5,834	-0.02%
2022/07/21	4	112.75	16	113.16	113.50	-12	5,817	-0.21%
2022/07/20	3	109.17	27	108.35	109.00	-24	5,704	-0.42%
2022/07/18	5	105.50	2	105.00	104.00	3	5,620	0.05%
2022/07/15	2	100.50	2	100.50	100.50	0	5,599	0.00%
2022/07/11	1	95.90	1	95.70	96.00	0	5,628	0.00%
2022/07/08	0	0.00	12	95.42	96.00	-12	5,669	-0.21%
2022/07/07	0	0.00	1	94.30	96.00	-1	5,676	-0.02%
2022/07/06	5	94.22	0	0.00	92.30	5	5,694	0.09%
2022/07/04	0	0.00	1	99.30	97.60	-1	5,739	-0.02%
2022/07/01	4	97.15	1	98.00	95.80	3	5,865	0.05%
2022/06/30	10	102.50	0	0.00	103.00	10	5,777	0.17%
2022/06/29	0	0.00	3	106.50	106.50	-3	5,744	-0.05%
2022/06/24	0.1	102.00	0	0.00	102.00	0.1	5,788	0.00%
2022/06/22	1	102.00	0	0.00	102.00	1	5,983	0.02%
2022/06/20	1	104.00	0	0.00	102.00	1	6,109	0.02%
2022/06/17	6	109.17	2	109.50	111.00	4	6,100	0.07%
2022/06/16	8	111.88	0	0.00	111.00	8	6,177	0.13%
2022/06/15	12	114.29	0	0.00	114.00	12	6,338	0.19%
2022/06/14	0	0.00	4	116.50	116.00	-4	6,548	-0.06%
2022/06/10	0	0.00	0.5	117.00	116.50	-0.5	6,497	-0.01%
2022/06/09	0	0.00	3	118.00	118.00	-3	6,475	-0.05%
2022/06/08	5	117.40	0	0.00	118.00	5	6,448	0.08%
2022/06/07	0	0.00	1	117.50	118.00	-1	6,428	-0.02%
2022/06/06	1	116.50	6	119.25	118.00	-5	6,344	-0.08%
2022/06/02	6	115.58	1	117.50	116.00	5	6,235	0.08%
2022/06/01	7	119.50	7	119.86	119.00	0	6,125	0.00%
2022/05/31	4	119.75	2	120.00	121.00	2	5,982	0.03%
2022/05/30	4	120.13	21	119.57	118.50	-17	5,703	-0.30%
2022/05/27	4	115.00	0	0.00	114.50	4	5,320	0.08%
2022/05/26	6.5	115.15	15	115.43	115.50	-8.5	5,226	-0.16%
2022/05/25	0	0.00	6	111.17	113.00	-6	5,015	-0.12%
2022/05/24	0	0.00	11	110.82	111.00	-11	4,933	-0.22%
2022/05/23	0	0.00	5	109.40	109.00	-5	4,840	-0.10%
2022/05/20	0	0.00	10	109.25	108.50	-10	4,829	-0.21%
2022/05/19	0	0.00	10	108.50	108.50	-10	4,793	-0.21%
2022/05/13	0	0.00	1	104.00	105.50	-1	4,689	-0.02%
2022/05/12	1	104.00	0	0.00	102.00	1	4,665	0.02%
2022/05/11	1	101.50	1	100.50	101.00	0	4,637	0.00%
2022/05/10	2.1	103.02	0	102.50	103.50	2.1	4,622	0.04%
2022/05/09	2	103.75	10	103.55	102.50	-8	4,660	-0.17%
2022/05/05	10	107.50	0	0.00	108.00	10	4,614	0.22%
2022/05/04	0	0.00	3	108.00	108.50	-3	4,594	-0.07%
2022/05/03	0	0.00	0.1	106.00	107.00	-0.1	4,591	0.00%
2022/04/29	10	104.50	2	105.50	106.00	8	4,597	0.17%
2022/04/28	2	104.50	2	104.50	105.00	0	4,610	0.00%
2022/04/27	4	103.38	1	105.00	105.00	3	4,608	0.07%
2022/04/26	1	105.50	1.1	104.95	105.50	-0.1	4,559	0.00%
2022/04/25	3	104.83	4	105.75	104.50	-1	4,490	-0.02%
2022/04/22	6	110.33	0	0.00	110.50	6	4,376	0.14%
2022/04/21	2	111.00	20	111.30	111.50	-18	4,330	-0.42%
2022/04/20	2.2	109.00	4.1	107.55	109.50	-1.9	4,225	-0.04%
2022/04/19	0	0.00	0	107.00	106.50	0	4,137	0.00%
2022/04/18	2	104.00	0	0.00	105.00	2	4,106	0.05%
2022/04/15	4	105.75	1	105.00	105.00	3	4,081	0.07%
2022/04/14	2	107.50	3	108.33	107.50	-1	4,072	-0.02%
2022/04/13	1	108.00	9	107.89	108.00	-8	4,044	-0.20%
2022/04/12	14	104.61	5	104.90	105.00	9	4,009	0.22%
2022/04/11	11	106.41	2	105.50	106.00	9	3,952	0.23%
2022/04/08	0	0.00	4	109.50	108.00	-4	3,871	-0.10%
2022/04/07	6.1	108.16	15	109.03	107.50	-8.9	3,804	-0.23%
2022/04/06	11	106.05	0	0.00	107.00	11	3,658	0.30%
2022/04/01	4	107.50	1	107.00	108.50	3	3,606	0.08%
2022/03/31	5.1	107.80	0	0.00	107.50	5.1	3,572	0.14%
2022/03/30	2	109.75	164	109.58	109.50	-162	3,464	-4.68%	大賣/鉅額交易
2022/03/29	4	112.62	1	110.50	110.50	3	3,393	0.09%
2022/03/28	3.1	110.48	20.1	111.40	112.00	-17	3,287	-0.52%
2022/03/25	4	111.50	12	109.54	109.50	-8	3,141	-0.25%
2022/03/24	0	0.00	3	109.33	110.00	-3	3,027	-0.10%
2022/03/23	8	110.56	44	110.38	109.50	-36	2,975	-1.21%
2022/03/22	0	0.00	2	108.99	109.00	-2	2,825	-0.07%
2022/03/21	33	109.68	92	108.51	108.50	-59	2,784	-2.12%
2022/03/18	23	107.13	27	106.80	107.50	-4	2,602	-0.15%
2022/03/17	3	102.50	86	100.72	104.00	-83	2,347	-3.54%
2022/03/16	0	0.00	6	95.45	96.00	-6	2,091	-0.29%
2022/03/15	4	93.10	1	94.00	92.90	3	2,076	0.14%
2022/03/14	2	94.95	1	95.40	95.30	1	2,077	0.05%
2022/03/10	0	0.00	4	94.70	95.00	-4	2,108	-0.19%
2022/03/09	1	92.20	0	0.00	92.20	1	2,117	0.05%
2022/03/08	2	90.60	1	92.20	91.00	1	2,153	0.05%
2022/03/07	1	91.10	0	0.00	91.70	1	2,156	0.05%
2022/03/01	0	0.00	4	94.40	94.40	-4	2,245	-0.18%
2022/02/25	2	92.60	0	0.00	92.00	2	2,239	0.09%
2022/02/24	3	92.37	0	0.00	92.40	3	2,244	0.13%
2022/02/23	2	94.30	4	94.65	94.30	-2	2,265	-0.09%
2022/02/21	5	94.40	0	0.00	94.40	5	2,270	0.22%
2022/02/17	0	0.00	8	94.60	94.40	-8	2,390	-0.33%
2022/02/16	1	93.40	2	93.90	93.40	-1	2,405	-0.04%
2022/02/14	22	92.78	0	0.00	92.50	22	2,481	0.89%
2022/02/11	4	94.30	0	0.00	94.60	4	2,490	0.16%
2022/02/10	4	94.60	0	0.00	94.90	4	2,534	0.16%
2022/02/09	19	94.95	0	0.00	95.30	19	2,524	0.75%
2022/02/08	0	0.00	2	96.80	96.50	-2	2,527	-0.08%
2022/01/26	5	94.68	0	0.00	94.30	5	2,578	0.19%
2022/01/25	8	95.70	0	0.00	95.30	8	2,602	0.31%
2022/01/24	11	96.43	10	97.00	96.40	1	2,605	0.04%
2022/01/21	24	99.00	0	0.00	98.00	24	2,595	0.92%
2022/01/20	0	0.00	13	101.27	102.00	-13	2,563	-0.51%
2022/01/18	0	0.00	6	101.33	100.50	-6	2,541	-0.24%
2022/01/17	0	0.00	2	100.50	100.00	-2	2,538	-0.08%
2022/01/14	14	99.38	0	0.00	99.10	14	2,544	0.55%
2022/01/13	4	100.50	0	0.00	101.00	4	2,527	0.16%
2022/01/12	4	100.50	0	0.00	101.50	4	2,538	0.16%
2022/01/11	0	0.00	4	102.50	101.00	-4	2,544	-0.16%
2022/01/07	4	101.00	4	103.25	101.50	0	2,529	0.00%
2022/01/06	0	0.00	14	102.07	102.50	-14	2,485	-0.56%
2022/01/05	8	101.00	11	101.95	101.00	-3	2,474	-0.12%
2022/01/04	2	100.50	0	0.00	100.50	2	2,453	0.08%
2022/01/03	0	0.00	1	102.00	102.00	-1	2,453	-0.04%
2021/12/30	4	100.50	0	0.00	100.50	4	2,457	0.16%
2021/12/29	0	0.00	4	102.50	102.00	-4	2,480	-0.16%
2021/12/27	0	0.00	18	101.64	101.50	-18	2,509	-0.72%
2021/12/24	10	100.50	0	0.00	101.00	10	2,546	0.39%
2021/12/23	0	0.00	22	100.38	100.50	-22	2,579	-0.85%
2021/12/22	4	98.40	0	0.00	98.60	4	2,610	0.15%
2021/12/21	4	97.35	0	0.00	97.90	4	2,645	0.15%
2021/12/20	2	97.60	0	0.00	97.70	2	2,674	0.07%
2021/12/17	2	98.00	0	0.00	98.50	2	2,706	0.07%
2021/12/16	0	0.00	4	98.35	98.70	-4	2,775	-0.14%
2021/12/15	4	96.35	0.5	96.50	96.10	3.5	2,798	0.13%
2021/12/14	8	97.50	0	0.00	97.10	8	2,789	0.29%
2021/12/07	1	98.20	0	0.00	98.20	1	2,744	0.04%
2021/12/02	7	98.24	0	0.00	98.00	7	2,735	0.26%
2021/11/30	4	98.35	0	0.00	98.00	4	2,703	0.15%
2021/11/29	3	98.37	0	0.00	98.40	3	2,663	0.11%
2021/11/26	20	99.93	0	0.00	99.10	20	2,689	0.74%
2021/11/25	4	101.75	0	0.00	101.50	4	2,784	0.14%
2021/11/24	2	100.50	7	102.14	102.00	-5	2,791	-0.18%
2021/11/23	6	101.00	0.2	101.50	101.50	5.8	2,777	0.21%
2021/11/22	0	0.00	10	102.40	102.50	-10	2,757	-0.36%
2021/11/19	0.3	100.00	0	0.00	100.00	0.3	2,723	0.01%
2021/11/18	8	99.55	1	100.00	100.00	7	2,720	0.26%
2021/11/17	10	100.20	7	100.43	100.00	3	2,698	0.11%
2021/11/15	1	103.50	3	103.33	102.50	-2	2,648	-0.08%
2021/11/12	7	101.00	9	103.33	102.00	-2	2,628	-0.08%
2021/11/11	3	99.37	0	0.00	100.50	3	2,565	0.12%
2021/11/10	12	100.38	0	0.00	100.50	12	2,571	0.47%
2021/11/09	0	0.00	10	103.70	103.00	-10	2,561	-0.39%
2021/11/08	5	101.70	0	0.00	102.00	5	2,498	0.20%
2021/11/05	2	101.25	1	103.50	101.50	1	2,516	0.04%
2021/11/04	1	101.00	13	101.65	101.50	-12	2,493	-0.48%
2021/11/03	0	0.00	2	99.25	99.70	-2	2,443	-0.08%
2021/11/02	1	97.60	3	99.33	98.10	-2	2,441	-0.08%
2021/11/01	153	97.44	4	98.15	98.20	149	2,447	6.09%	大買/鉅額交易
2021/10/29	5	96.18	1	98.50	96.00	4	2,429	0.16%
2021/10/28	0	0.00	7	96.90	97.50	-7	2,428	-0.29%
2021/10/27	1	95.10	1	95.90	95.60	0	2,425	0.00%
2021/10/26	1	95.00	1	95.90	95.10	0	2,508	0.00%
2021/10/25	4	94.00	0	0.00	95.10	4	2,573	0.16%
2021/10/22	3	94.30	1	96.30	94.40	2	2,676	0.07%
2021/10/21	4	94.35	1	96.70	94.20	3	2,747	0.11%
2021/10/20	1	94.70	1	95.50	94.60	0	2,784	0.00%
2021/10/19	1	94.80	10	94.53	94.60	-9	2,798	-0.32%
2021/10/18	0.1	93.40	0	0.00	92.10	0.1	2,838	0.00%
2021/10/15	0	0.00	8	93.30	93.80	-8	2,917	-0.27%
2021/10/14	1	91.60	1	91.60	91.60	0	2,982	0.00%
2021/10/13	11	91.87	0	0.00	91.20	11	3,026	0.36%
2021/10/12	2	93.00	0	0.00	93.00	2	3,148	0.06%
2021/10/08	6	94.32	0	0.00	94.30	6	3,286	0.18%
2021/10/07	0	0.00	3	93.60	94.60	-3	3,330	-0.09%
2021/10/06	2	91.85	0	0.00	90.50	2	3,376	0.06%
2021/10/05	2	91.15	0	0.00	92.00	2	3,397	0.06%
2021/10/01	2	95.40	0	0.00	94.70	2	3,393	0.06%
2021/09/29	3	98.37	2	97.60	98.20	1	3,394	0.03%
2021/09/28	2	100.00	0	0.00	100.00	2	3,377	0.06%
2021/09/24	2	101.25	1	101.00	102.00	1	3,409	0.03%
2021/09/23	0	0.00	17	98.26	100.50	-17	3,488	-0.49%
2021/09/22	12	95.33	0	0.00	95.00	12	3,573	0.34%
2021/09/17	0	0.00	2	98.90	97.70	-2	3,569	-0.06%
2021/09/16	3	97.20	1	97.50	97.30	2	3,614	0.06%
2021/09/15	1	98.00	20	97.78	97.60	-19	3,744	-0.51%
2021/09/13	20	99.10	0	0.00	98.40	20	3,923	0.51%
2021/09/07	0	0.00	2	99.90	99.10	-2	4,151	-0.05%
2021/09/06	0	0.00	1	99.20	98.40	-1	4,187	-0.02%
2021/09/01	1	98.60	0	0.00	99.00	1	4,465	0.02%
2021/08/31	8	97.78	3	100.00	99.30	5	4,465	0.11%
2021/08/27	1	96.70	0	0.00	97.30	1	4,359	0.02%
2021/08/26	2	97.60	0	0.00	96.70	2	4,375	0.05%
2021/08/24	0.2	96.90	0	0.00	96.50	0.2	4,486	0.00%
2021/08/23	0	0.00	1	97.00	97.00	-1	4,548	-0.02%
2021/08/20	1	95.00	0	0.00	95.00	1	4,662	0.02%
2021/08/19	1	95.90	0	0.00	95.00	1	4,766	0.02%
2021/08/17	0.1	97.40	0	0.00	97.00	0.1	4,796	0.00%
2021/08/16	0	0.00	1	96.40	96.40	-1	4,833	-0.02%
2021/08/13	1	99.10	3	98.70	98.00	-2	4,841	-0.04%
2021/08/12	1	101.00	0	0.00	100.50	1	4,835	0.02%
2021/08/11	1	100.00	0	0.00	100.00	1	4,891	0.02%
2021/08/10	3	100.33	3	100.50	100.50	0	5,001	0.00%
2021/08/06	0	0.00	0.1	105.00	104.00	-0.1	5,135	0.00%
2021/08/05	0.1	105.00	6	105.58	105.00	-6	5,304	-0.11%
2021/08/04	4	103.88	0	0.00	103.50	4	5,468	0.07%
2021/08/02	3	104.67	3	105.17	104.50	0	5,685	0.00%
2021/07/30	8	105.25	5	105.70	104.50	3	5,767	0.05%
2021/07/29	0	0.00	1	107.00	107.00	-1	5,812	-0.02%
2021/07/28	0	0.00	4	105.13	106.00	-4	5,818	-0.07%
2021/07/27	0	0.00	13	105.50	105.00	-13	5,825	-0.22%
2021/07/26	2	104.00	1	103.50	104.00	1	5,962	0.02%
2021/07/23	0	0.00	2	104.50	103.50	-2	6,008	-0.03%
2021/07/22	0	0.00	8	103.63	103.50	-8	6,045	-0.13%
2021/07/21	5	102.20	0	0.00	102.00	5	6,072	0.08%
2021/07/20	11	103.95	2	103.75	103.50	9	6,088	0.15%
2021/07/19	9.4	107.16	2	107.00	107.00	7.4	6,091	0.12%
2021/07/16	16	107.69	8.1	108.51	109.00	7.9	6,168	0.13%
2021/07/15	2	107.00	5	107.20	107.50	-3	6,195	-0.05%
2021/07/14	2	104.75	0	0.00	105.00	2	6,214	0.03%
2021/07/13	2.6	105.57	9	105.67	104.50	-6.4	6,278	-0.10%
2021/07/12	13	104.73	2	104.75	105.00	11	6,264	0.18%
2021/07/09	2	104.50	3	105.00	105.00	-1	6,352	-0.02%
2021/07/08	3	104.83	6	106.25	106.00	-3	6,574	-0.05%
2021/07/07	1	106.50	11	106.59	106.00	-10	6,696	-0.15%
2021/07/06	4	104.50	2	105.00	104.50	2	6,763	0.03%
2021/07/05	1	106.00	5	105.90	106.00	-4	7,018	-0.06%
2021/07/02	3	104.00	5	104.00	104.00	-2	7,230	-0.03%
2021/07/01	5	103.40	2	103.00	103.50	3	7,363	0.04%
2021/06/30	14	105.46	16.2	106.16	105.00	-2.2	7,434	-0.03%
2021/06/29	16	107.84	20	108.08	108.50	-4	7,506	-0.05%
2021/06/28	9.1	106.16	2	106.25	107.00	7.1	7,562	0.09%
2021/06/25	3	105.83	5	105.50	105.50	-2	7,569	-0.03%
2021/06/24	19	105.92	11	106.91	106.00	8	7,520	0.11%
2021/06/23	7	104.86	9.4	103.36	105.50	-2.4	7,407	-0.03%
2021/06/22	1	100.00	0	0.00	99.90	1	7,334	0.01%
2021/06/21	5	100.50	2	100.75	99.90	3	7,366	0.04%
2021/06/18	8	103.06	4	102.75	102.50	4	7,417	0.05%
2021/06/17	0.1	101.00	0	0.00	101.00	0.1	7,463	0.00%
2021/06/16	3	100.50	3	102.33	101.50	0	7,553	0.00%
2021/06/15	2.3	101.22	2	101.00	101.00	0.3	7,727	0.00%
2021/06/11	3	102.50	8	102.49	101.50	-5	7,857	-0.06%
2021/06/10	1	100.50	17	99.15	101.00	-16	7,819	-0.20%
2021/06/09	4	96.40	1	96.00	96.00	3	7,699	0.04%
2021/06/08	0.2	96.40	2	97.10	95.70	-1.8	7,731	-0.02%
2021/06/07	15	95.67	4	96.35	96.40	11	7,724	0.14%
2021/06/04	4	96.53	0	0.00	97.20	4	7,719	0.05%
2021/06/03	1	96.90	5.1	97.17	97.30	-4.1	7,755	-0.05%
2021/06/02	9	97.32	1	97.00	96.90	8	7,769	0.10%
2021/06/01	2	98.35	0	0.00	98.40	2	7,744	0.03%
2021/05/31	5.1	96.49	0.1	96.80	97.00	5	7,735	0.06%
2021/05/28	0	0.00	8.2	96.29	97.00	-8.2	7,759	-0.11%
2021/05/27	0	0.00	1	94.00	93.60	-1	7,717	-0.01%
2021/05/26	1	94.50	0	0.00	94.70	1	7,737	0.01%
2021/05/25	0	0.00	44.2	94.59	94.70	-44.2	7,922	-0.56%
2021/05/24	0.1	93.30	5	93.59	93.70	-4.9	7,970	-0.06%
2021/05/21	48	91.76	0	0.00	91.80	48	8,017	0.60%
2021/05/20	1	91.10	0	0.00	91.10	1	8,055	0.01%
2021/05/19	1	91.70	2	91.30	91.60	-1	8,158	-0.01%
2021/05/18	3	89.20	2	92.30	90.30	1	8,183	0.01%
2021/05/17	0	0.00	4	86.80	88.80	-4	8,126	-0.05%
2021/05/14	3	90.23	0	0.00	90.00	3	8,084	0.04%
2021/05/13	1	86.00	83	90.71	91.80	-82	8,068	-1.02%
2021/05/12	8	86.80	3	90.57	87.00	5	7,953	0.06%
2021/05/11	4	94.95	1	94.70	92.50	3	7,833	0.04%
2021/05/10	5	97.80	0	0.00	97.30	5	7,764	0.06%
2021/05/07	1	99.90	13	100.50	99.80	-12	7,768	-0.15%
2021/05/06	4	99.00	0	0.00	98.70	4	7,806	0.05%
2021/05/05	13	98.85	0	0.00	98.40	13	7,764	0.17%
2021/05/04	1.2	97.96	5	99.62	98.70	-3.8	7,911	-0.05%
2021/05/03	16.1	100.36	1	100.50	99.30	15.1	8,010	0.19%
2021/04/29	1	107.00	13.1	107.00	106.00	-12.1	7,927	-0.15%
2021/04/28	1.2	104.66	0.1	106.00	104.50	1.1	7,916	0.01%
2021/04/27	1.2	103.99	7	105.14	106.00	-5.8	8,020	-0.07%
2021/04/26	39	103.55	34.3	104.03	104.00	4.7	7,997	0.06%
2021/04/23	1.2	104.17	0	0.00	104.00	1.2	8,012	0.01%
2021/04/22	2.5	103.80	0	0.00	103.50	2.5	8,180	0.03%
2021/04/21	19	105.18	1	105.00	104.50	18	8,311	0.22%
2021/04/20	20.5	107.32	13	106.69	107.00	7.5	8,264	0.09%
2021/04/19	15	108.67	1.1	109.00	109.00	13.9	8,294	0.17%
2021/04/16	12	110.50	13	110.73	111.50	-1	8,304	-0.01%
2021/04/15	19	109.00	12	110.33	109.00	7	8,439	0.08%
2021/04/14	37	109.58	3	109.17	108.50	34	8,415	0.40%
2021/04/13	17	112.50	3	112.17	112.00	14	8,447	0.17%
2021/04/12	4	113.88	5	114.60	114.50	-1	8,368	-0.01%
2021/04/09	24	113.65	0	0.00	113.00	24	8,500	0.28%
2021/04/08	37	115.74	2	115.75	115.50	35	8,341	0.42%
2021/04/07	13	116.27	2.2	116.36	116.50	10.8	8,172	0.13%
2021/04/06	3	117.83	4	117.50	117.50	-1	8,105	-0.01%
2021/04/01	21	118.40	3	119.67	118.00	18	8,026	0.22%
2021/03/31	29	121.36	0	0.00	120.50	29	7,871	0.37%
2021/03/30	0	0.00	3	124.50	125.00	-3	7,680	-0.04%
2021/03/29	1	125.50	8	125.63	125.50	-7	7,654	-0.09%
2021/03/26	5	124.40	0	0.00	124.50	5	7,690	0.07%
2021/03/25	11	124.09	1	124.00	123.50	10	7,743	0.13%
2021/03/24	0	0.00	13	128.00	126.00	-13	7,811	-0.17%
2021/03/23	10	125.70	3	125.50	125.00	7	7,813	0.09%
2021/03/22	3	127.00	17.2	128.17	127.00	-14.2	7,819	-0.18%
2021/03/19	7	127.21	4	128.00	127.50	3	7,882	0.04%
2021/03/18	3	126.00	19.2	127.24	127.50	-16.2	7,820	-0.21%
2021/03/17	7	125.00	8	125.06	124.50	-1	7,709	-0.01%
2021/03/16	1	123.00	10	122.45	122.50	-9	7,650	-0.12%
2021/03/15	2	120.75	69	120.59	121.00	-67	7,685	-0.87%
2021/03/12	2	120.00	6	120.67	120.50	-4	7,739	-0.05%
2021/03/11	0	0.00	2	120.00	119.00	-2	7,927	-0.03%
2021/03/10	0	0.00	7	119.14	119.50	-7	7,995	-0.09%
2021/03/09	11	117.82	0	0.00	118.00	11	8,052	0.14%
2021/03/08	4	119.13	6	122.00	119.00	-2	8,140	-0.02%
2021/03/05	2	118.00	3	119.33	119.50	-1	8,204	-0.01%
2021/03/04	11	119.64	1	121.50	119.50	10	8,397	0.12%
2021/03/03	2	123.75	1	122.50	122.50	1	8,453	0.01%
2021/03/02	2	121.00	4	121.50	121.00	-2	8,460	-0.02%
2021/02/26	16	120.25	4	120.88	120.00	12	8,488	0.14%
2021/02/25	7	122.14	11	122.41	122.00	-4	8,422	-0.05%
2021/02/24	2	119.00	13	120.23	119.00	-11	8,325	-0.13%
2021/02/23	7	118.14	4	118.88	117.50	3	8,433	0.04%
2021/02/22	5	119.90	3	120.00	120.00	2	8,544	0.02%
2021/02/19	3	120.17	4	119.63	120.50	-1	8,630	-0.01%
2021/02/18	2	116.75	2	118.25	118.00	0	8,556	0.00%
2021/02/17	1	116.50	4	117.25	116.00	-3	8,534	-0.04%
2021/02/05	3	114.83	13	115.42	115.50	-10	8,485	-0.12%
2021/02/04	2	115.25	20	115.50	116.00	-18	8,534	-0.21%
2021/02/03	0	0.00	1	114.00	113.00	-1	8,509	-0.01%
2021/02/02	3	114.17	1.3	114.50	113.50	1.7	8,544	0.02%
2021/02/01	1	112.00	2	113.75	114.00	-1	8,494	-0.01%
2021/01/29	3	115.17	2	115.50	114.00	1	8,518	0.01%
2021/01/28	6	117.08	1	118.50	116.00	5	8,436	0.06%
2021/01/27	4	120.50	4.1	120.76	120.50	-0.1	8,351	0.00%
2021/01/26	13.3	120.50	10	122.55	118.50	3.3	8,322	0.04%
2021/01/25	20	121.50	17	120.06	121.00	3	8,182	0.04%
2021/01/22	0	0.00	2	117.50	117.00	-2	8,084	-0.02%
2021/01/21	0	0.00	8	116.00	115.00	-8	7,987	-0.10%
2021/01/20	15.1	114.54	6	113.92	113.00	9.1	7,926	0.11%
2021/01/19	4	117.50	3.3	117.55	117.00	0.7	7,809	0.01%
2021/01/18	9.7	115.81	8	117.25	118.50	1.7	7,774	0.02%
2021/01/15	18	118.78	27	119.81	117.50	-9	7,769	-0.12%
2021/01/14	24	121.81	26	122.19	122.00	-2	7,574	-0.03%
2021/01/13	0	0.00	9	120.44	121.00	-9	7,432	-0.12%
2021/01/12	12	118.75	15	120.17	118.00	-3	7,508	-0.04%
2021/01/11	32	117.53	0	0.00	118.00	32	7,571	0.42%
2021/01/08	21	118.31	7	119.50	119.00	14	7,481	0.19%
2021/01/07	16	120.44	12	122.25	120.00	4	7,342	0.05%
2021/01/06	15	119.63	23	122.13	119.50	-8	7,285	-0.11%
2021/01/05	1	118.50	1	119.00	119.00	0	7,080	0.00%
2021/01/04	4	119.50	22.2	117.52	119.00	-18.2	7,046	-0.26%
2020/12/31	7	113.36	0	0.00	114.00	7	6,812	0.10%
2020/12/30	5.2	114.22	2	114.00	115.00	3.2	6,730	0.05%
2020/12/29	7	114.71	2	117.50	115.50	5	6,734	0.07%
2020/12/28	11	116.00	0	0.00	115.50	11	6,650	0.17%
2020/12/25	1	117.00	10	117.00	117.00	-9	6,614	-0.14%
2020/12/24	2	117.50	3	119.17	117.50	-1	6,617	-0.02%
2020/12/23	0	0.00	2	118.25	118.00	-2	6,631	-0.03%
2020/12/22	5	117.00	0	0.00	116.00	5	6,674	0.07%
2020/12/21	16	119.47	1	123.00	118.50	15	6,710	0.22%
2020/12/18	1	122.50	13	121.81	121.50	-12	6,645	-0.18%
2020/12/17	0	0.00	4.2	120.24	119.50	-4.2	6,531	-0.06%
2020/12/16	18	117.81	17	118.26	120.00	1	6,471	0.02%
2020/12/15	17	115.44	3	113.33	113.00	14	6,382	0.22%
2020/12/14	1	118.00	3	118.00	118.00	-2	6,227	-0.03%
2020/12/11	14	118.14	7	119.79	118.00	7	6,293	0.11%
2020/12/10	17	120.00	0	0.00	119.50	17	6,250	0.27%
2020/12/09	6	123.50	16	123.09	122.50	-10	6,204	-0.16%
2020/12/08	3	121.50	4	122.25	121.50	-1	6,106	-0.02%
2020/12/07	9	120.89	11	123.45	123.00	-2	6,020	-0.03%
2020/12/04	10	120.35	3	122.00	121.00	7	5,819	0.12%
2020/12/03	7	123.29	11	123.27	123.00	-4	5,739	-0.07%
2020/12/02	8	122.63	0	0.00	122.50	8	5,701	0.14%
2020/12/01	33	124.35	3	124.17	124.50	30	5,626	0.53%
2020/11/30	3	124.00	13.2	124.54	123.50	-10.2	5,620	-0.18%
2020/11/27	1	121.00	13	120.88	122.00	-12	5,453	-0.22%
2020/11/26	2	117.25	5	117.70	119.00	-3	5,396	-0.06%
2020/11/25	31	117.69	2	120.50	117.00	29	5,380	0.54%
2020/11/24	7	119.00	10	120.45	119.00	-3	5,298	-0.06%
2020/11/23	5	117.10	10	118.65	118.00	-5	5,233	-0.10%
2020/11/20	12	116.96	2	116.50	116.50	10	5,127	0.20%
2020/11/19	12	118.88	0	0.00	119.00	12	4,975	0.24%
2020/11/18	14.1	121.44	0	0.00	121.50	14.1	4,811	0.29%
2020/11/17	7	124.00	1	124.50	124.00	6	4,712	0.13%
2020/11/16	1	125.50	1	127.00	126.00	0	4,802	0.00%
2020/11/13	2	121.50	2	123.00	123.00	0	4,804	0.00%
2020/11/12	0	0.00	1	125.00	124.00	-1	4,839	-0.02%
2020/11/11	2	123.25	4	124.25	123.00	-2	4,763	-0.04%
2020/11/10	18	123.64	0	0.00	122.00	18	4,756	0.38%
2020/11/09	3	127.50	4	129.75	127.00	-1	4,767	-0.02%
2020/11/06	0	0.00	6	129.50	127.50	-6	4,792	-0.13%
2020/11/05	0	0.00	2	126.50	126.50	-2	4,824	-0.04%
2020/11/03	2	121.25	2	122.75	123.00	0	5,065	0.00%
2020/11/02	1	121.00	1	119.00	119.50	0	5,230	0.00%
2020/10/30	4.4	124.43	1	121.00	121.00	3.4	5,368	0.06%
2020/10/28	1	128.50	0	0.00	128.00	1	5,353	0.02%
2020/10/27	1	129.00	0	0.00	130.00	1	5,379	0.02%
2020/10/26	0	0.00	2	132.00	131.50	-2	5,405	-0.04%
2020/10/23	13	132.62	0	0.00	132.50	13	5,498	0.24%
2020/10/22	0	0.00	2	134.00	134.50	-2	5,518	-0.04%
2020/10/21	0	0.00	1	134.00	133.50	-1	5,508	-0.02%
2020/10/20	7	135.21	3	134.83	135.00	4	5,471	0.07%
2020/10/19	1	137.50	6	136.58	137.50	-5	5,339	-0.09%
2020/10/15	1	126.00	0	0.00	126.00	1	5,175	0.02%
2020/10/13	1	129.00	0	0.00	129.00	1	5,157	0.02%
2020/10/12	1	127.00	2	129.00	128.00	-1	5,156	-0.02%
2020/10/08	32	131.77	1	130.50	131.50	31	5,193	0.60%
2020/10/06	1	133.00	5	132.20	132.50	-4	5,297	-0.08%
2020/10/05	1	127.50	0	0.00	127.00	1	5,315	0.02%
2020/09/30	25	126.50	0	0.00	126.00	25	5,496	0.45%
2020/09/29	2	125.25	1	127.00	125.50	1	5,604	0.02%
2020/09/28	1	125.00	1	125.50	125.00	0	5,731	0.00%
2020/09/25	1	123.50	1	124.00	123.00	0	5,791	0.00%
2020/09/24	2	124.75	1	125.50	125.00	1	5,843	0.02%
2020/09/23	1	132.00	1	131.00	131.50	0	5,832	0.00%
2020/09/22	3	132.33	3	132.17	131.50	0	5,906	0.00%
2020/09/21	15	134.87	14	134.50	133.50	1	5,991	0.02%
2020/09/17	1	131.50	1	133.50	132.00	0	6,121	0.00%
2020/09/16	3	132.67	4	134.13	134.50	-1	6,221	-0.02%
2020/09/14	2	127.25	5	128.40	129.00	-3	6,224	-0.05%
2020/09/09	2	121.75	1	120.00	121.00	1	6,258	0.02%
2020/09/07	1	124.00	0	0.00	123.50	1	6,366	0.02%
2020/09/03	0	0.00	1	129.50	126.00	-1	6,406	-0.02%
2020/09/01	1	123.50	0	0.00	123.50	1	6,511	0.02%
2020/08/31	2	126.50	0	0.00	123.00	2	6,496	0.03%
2020/08/27	2	128.25	2	125.75	125.50	0	6,668	0.00%
2020/08/25	1	127.00	0	0.00	127.00	1	6,932	0.01%
2020/08/24	0	0.00	1	128.00	128.00	-1	6,956	-0.01%
2020/08/21	0	0.00	1	128.00	129.50	-1	6,970	-0.01%
2020/08/20	1	122.50	7	126.00	124.00	-6	6,994	-0.09%
2020/08/19	3	132.67	1	133.50	132.50	2	7,028	0.03%
2020/08/18	1	136.00	0	0.00	132.00	1	7,053	0.01%
2020/08/17	1	135.50	1	136.00	136.00	0	7,097	0.00%
2020/08/14	2	135.50	1	133.50	135.50	1	7,146	0.01%
2020/08/13	1	136.50	2	135.25	134.50	-1	7,187	-0.01%
2020/08/11	6	140.42	1	139.50	139.00	5	7,184	0.07%
2020/08/10	0	0.00	5	143.20	144.00	-5	7,157	-0.07%
2020/08/07	6	148.67	9	149.56	146.50	-3	7,138	-0.04%
2020/08/06	9.2	145.04	7	144.14	145.00	2.2	7,004	0.03%
2020/08/05	4	141.50	8	138.69	140.00	-4	6,901	-0.06%
2020/08/04	4	130.25	0	0.00	131.50	4	6,897	0.06%
2020/08/03	3	130.50	0	0.00	130.00	3	6,959	0.04%
2020/07/31	1	135.50	0	0.00	135.00	1	7,039	0.01%
2020/07/29	2	131.75	0	0.00	134.50	2	7,397	0.03%
2020/07/28	0	0.00	1	128.50	132.50	-1	7,439	-0.01%
2020/07/27	1	127.50	0	0.00	128.00	1	7,514	0.01%
2020/07/24	61	129.69	3	128.17	127.50	58	7,597	0.76%
2020/07/23	1	129.50	1	131.50	130.00	0	7,617	0.00%
2020/07/22	1	131.00	0	0.00	131.50	1	7,634	0.01%
2020/07/20	0	0.00	20	129.50	131.00	-20	7,727	-0.26%
2020/07/17	0	0.00	15	131.00	130.50	-15	7,763	-0.19%
2020/07/16	0	0.00	30	134.50	131.50	-30	7,786	-0.39%
2020/07/15	2	137.50	2	134.50	133.50	0	7,790	0.00%
2020/07/14	0	0.00	1	137.50	135.00	-1	7,906	-0.01%
2020/07/13	0	0.00	4	134.75	135.50	-4	7,949	-0.05%
2020/07/10	6	133.83	7	134.29	132.50	-1	7,985	-0.01%
2020/07/09	6	141.25	3	142.33	139.00	3	8,096	0.04%
2020/07/08	7	136.21	1	136.00	136.50	6	7,985	0.08%
2020/07/07	5	137.00	2	137.00	137.00	3	7,937	0.04%
2020/07/06	5	138.00	5	136.70	138.00	0	7,951	0.00%
2020/07/03	1	134.00	0	0.00	135.00	1	8,099	0.01%
2020/07/02	2	133.25	0	0.00	133.50	2	8,143	0.02%
2020/07/01	0	0.00	3	131.83	132.50	-3	8,184	-0.04%
2020/06/30	1	128.00	0	0.00	128.50	1	8,145	0.01%
2020/06/29	9	128.61	6	127.83	127.50	3	8,153	0.04%
2020/06/24	2	133.25	1	133.50	133.50	1	8,101	0.01%
2020/06/23	4	132.13	1	131.50	132.00	3	8,172	0.04%
2020/06/19	0	0.00	4	137.00	137.00	-4	8,279	-0.05%
2020/06/18	1	134.50	20	134.00	134.50	-19	8,255	-0.23%
2020/06/17	0	0.00	1	132.00	132.00	-1	8,226	-0.01%
2020/06/16	4	134.00	3	135.17	134.00	1	8,542	0.01%
2020/06/15	5	131.80	5	132.40	132.00	0	8,612	0.00%
2020/06/12	13	130.27	14	130.61	133.50	-1	8,691	-0.01%
2020/06/11	0.5	131.00	5	131.80	131.50	-4.5	8,805	-0.05%
2020/06/10	9	135.56	4	136.38	135.50	5	8,923	0.06%
2020/06/09	2	138.00	8	137.56	138.00	-6	8,899	-0.07%
2020/06/08	1.5	133.00	4	133.25	133.00	-2.5	8,923	-0.03%
2020/06/05	1	130.00	0	0.00	129.50	1	8,981	0.01%
2020/06/04	3	129.50	5.1	130.03	131.50	-2.1	9,002	-0.02%
2020/06/03	3.1	129.65	7	129.50	129.00	-3.9	8,934	-0.04%
2020/06/02	7	125.71	5	125.00	125.00	2	8,859	0.02%
2020/06/01	4	121.00	11	122.18	123.00	-7	8,719	-0.08%
2020/05/28	0	0.00	1	117.00	117.50	-1	8,692	-0.01%
2020/05/27	8	120.69	1	119.50	119.00	7	8,717	0.08%
2020/05/26	3	120.67	1	122.50	121.00	2	8,710	0.02%
2020/05/25	0	0.00	2	116.75	117.00	-2	8,559	-0.02%
2020/05/22	1	116.00	1	112.00	112.00	0	8,527	0.00%
2020/05/21	0	0.00	2	115.50	116.00	-2	8,422	-0.02%
2020/05/20	0	0.00	2	110.50	113.00	-2	8,377	-0.02%
2020/05/19	1	109.00	4	110.38	109.00	-3	8,333	-0.04%
2020/05/18	6	110.67	8	110.50	108.50	-2	8,286	-0.02%
2020/05/15	4	113.38	5	113.00	113.50	-1	8,304	-0.01%
2020/05/14	7	115.07	5	117.10	113.50	2	8,253	0.02%
2020/05/13	2	114.50	1	116.50	117.50	1	8,232	0.01%
2020/05/12	30	117.62	10	118.10	117.00	20	8,357	0.24%
2020/05/11	21	121.21	13	120.81	118.00	8	8,262	0.10%
2020/05/08	9	117.50	0	0.00	117.00	9	8,120	0.11%
2020/05/07	5	117.10	4	117.00	117.00	1	8,064	0.01%
2020/05/06	2	114.50	5	116.60	119.00	-3	7,936	-0.04%
2020/05/05	4	109.88	10	111.05	113.00	-6	7,753	-0.08%
2020/05/04	0	0.00	5	104.80	106.00	-5	7,540	-0.07%
2020/04/30	6	107.00	3	107.33	108.00	3	7,465	0.04%
2020/04/29	3	103.83	2	104.25	104.00	1	7,406	0.01%
2020/04/28	1	100.50	0	0.00	101.00	1	7,369	0.01%
2020/04/27	0	0.00	7	100.57	102.00	-7	7,301	-0.10%
2020/04/24	13	98.28	6	98.72	99.30	7	7,231	0.10%
2020/04/23	1	100.00	3	100.67	101.00	-2	7,067	-0.03%
2020/04/22	1	99.00	0	0.00	100.00	1	7,041	0.01%
2020/04/21	2	100.00	1	100.00	100.00	1	7,007	0.01%
2020/04/20	4	102.50	0	0.00	102.00	4	6,917	0.06%
2020/04/17	2	102.50	1	107.00	102.50	1	6,889	0.01%
2020/04/16	4	103.75	3	103.50	102.00	1	6,745	0.01%
2020/04/15	3	103.17	3	103.33	102.00	0	6,702	0.00%
2020/04/14	4	99.70	6	100.32	103.50	-2	6,747	-0.03%
2020/04/13	9	96.38	6	96.92	95.20	3	6,553	0.05%
2020/04/10	5	97.02	4	97.20	96.80	1	6,530	0.02%
2020/04/09	6	99.70	2	98.60	98.00	4	6,512	0.06%
2020/04/08	2	97.85	8.2	95.99	99.90	-6.2	6,356	-0.10%
2020/04/07	7	91.27	1	91.40	91.30	6	6,116	0.10%
2020/04/06	5	89.64	2	88.20	90.30	3	5,958	0.05%
2020/04/01	2.2	91.24	0	0.00	91.00	2.2	5,831	0.04%
2020/03/31	5	91.80	6	93.30	93.00	-1	5,787	-0.02%
2020/03/30	9	89.89	5	91.00	91.10	4	5,670	0.07%
2020/03/27	4	93.83	10	94.86	93.00	-6	5,581	-0.11%
2020/03/26	0	0.00	1	88.50	90.90	-1	5,468	-0.02%
2020/03/25	6	86.87	2	87.10	86.80	4	5,371	0.07%
2020/03/23	1	76.50	0	0.00	75.50	1	5,288	0.02%
2020/03/20	17	77.21	10	76.90	78.50	7	5,274	0.13%
2020/03/18	6	80.97	7	82.41	81.10	-1	4,889	-0.02%
2020/03/17	0	0.00	1	79.60	79.20	-1	4,774	-0.02%
2020/03/16	0	0.00	2	91.35	87.80	-2	4,608	-0.04%
2020/03/13	2	91.40	1	91.40	91.40	1	4,484	0.02%
2020/03/12	5	104.00	0	0.00	101.50	5	4,455	0.11%
2020/03/11	3	114.17	4	116.50	112.50	-1	4,343	-0.02%
2020/03/09	3	112.83	0	0.00	112.00	3	4,238	0.07%
2020/03/06	1	120.00	2	118.75	118.50	-1	4,197	-0.02%
2020/03/03	1	123.00	1	121.00	121.00	0	4,120	0.00%
2020/03/02	0	0.00	2	115.00	118.00	-2	4,047	-0.05%
2020/02/27	2	116.25	0	0.00	115.50	2	4,021	0.05%
2020/02/25	1	123.50	0	0.00	123.50	1	3,929	0.03%
2020/02/24	0	0.00	1	120.00	119.50	-1	3,970	-0.03%
2020/02/21	0	0.00	1	123.50	123.00	-1	4,004	-0.02%
2020/02/17	9	125.28	5	124.00	123.00	4	4,247	0.09%
2020/02/13	2	127.25	0	0.00	127.00	2	4,607	0.04%
2020/02/11	0	0.00	1	123.50	124.50	-1	4,448	-0.02%
2020/02/10	0	0.00	2	120.00	122.00	-2	4,467	-0.04%
2020/02/07	1	120.00	0	0.00	121.00	1	4,546	0.02%
2020/02/06	0	0.00	1	122.50	122.50	-1	4,536	-0.02%
2020/02/05	1	121.50	0	0.00	120.50	1	4,545	0.02%
2020/02/04	0	0.00	0.1	125.00	124.50	-0.1	4,547	0.00%
2020/02/03	0	121.00	0	0.00	120.50	0	4,677	0.00%
2020/01/31	2	119.50	2	121.25	119.50	0	4,683	0.00%
2020/01/30	2	122.00	5	122.00	121.50	-3	4,671	-0.06%
2020/01/20	0	0.00	1	135.00	134.50	-1	4,703	-0.02%
2020/01/16	0	0.00	1	137.00	137.00	-1	4,881	-0.02%
2020/01/14	5	137.50	0	0.00	136.00	5	5,093	0.10%
2020/01/10	0	0.00	1	133.50	135.00	-1	5,290	-0.02%
2020/01/09	2	133.00	2	134.00	136.00	0	5,351	0.00%
2020/01/08	2	129.50	5	128.00	130.00	-3	5,482	-0.05%
2020/01/07	4	132.63	2	131.50	131.50	2	5,513	0.04%
2020/01/06	1	143.00	0	0.00	142.00	1	5,517	0.02%
2020/01/03	2	148.25	0	0.00	147.00	2	5,539	0.04%
2020/01/02	1	147.00	3	146.17	146.50	-2	5,619	-0.04%
2019/12/31	1	143.50	12	143.54	143.00	-11	5,656	-0.19%
2019/12/30	1	142.50	1	144.50	142.00	0	5,655	0.00%
2019/12/27	1	142.00	2	142.00	142.00	-1	5,712	-0.02%
2019/12/25	3	140.83	1	140.50	140.50	2	5,946	0.03%
2019/12/24	1	140.00	1	139.00	139.00	0	5,981	0.00%
2019/12/23	0	0.00	1	138.00	138.50	-1	5,996	-0.02%
2019/12/20	0	0.00	1	136.00	139.50	-1	6,035	-0.02%
2019/12/19	13	138.81	0	0.00	137.00	13	6,037	0.22%
2019/12/18	6	141.83	2.1	143.68	141.50	3.9	6,000	0.07%
2019/12/17	1	138.00	6	138.92	141.00	-5	5,987	-0.08%
2019/12/13	2	136.50	0	0.00	136.00	2	6,102	0.03%
2019/12/12	1	138.00	2	138.00	139.00	-1	6,160	-0.02%
2019/12/11	1	139.00	3	140.50	136.50	-2	6,151	-0.03%
2019/12/10	1	135.50	0	0.00	138.50	1	6,206	0.02%
2019/12/09	2	136.50	6	136.75	136.50	-4	6,242	-0.06%
2019/12/06	0	0.00	1	134.00	134.00	-1	6,364	-0.02%
2019/12/05	1	133.00	0	0.00	133.00	1	6,431	0.02%
2019/12/04	4	136.63	5	136.40	135.00	-1	6,443	-0.02%
2019/12/03	1	133.50	1	134.50	133.00	0	6,417	0.00%
2019/12/02	1	131.56	2	133.50	134.50	-1	6,441	-0.02%
2019/11/29	2	134.75	3	132.50	134.50	-1	6,438	-0.02%
2019/11/28	1	138.00	0	0.00	137.00	1	6,447	0.02%
2019/11/27	0	0.00	3	137.83	138.50	-3	6,511	-0.05%
2019/11/26	1	137.00	0	0.00	136.50	1	6,528	0.02%
2019/11/25	1	137.00	0	0.00	137.00	1	6,529	0.02%
2019/11/22	3	136.50	0	0.00	136.50	3	6,716	0.04%
2019/11/20	0	0.00	1	137.00	139.50	-1	6,780	-0.01%
2019/11/14	3	138.50	6	135.67	139.50	-3	6,980	-0.04%
2019/11/13	3	140.83	1	143.50	139.00	2	6,864	0.03%
2019/11/12	11	152.64	10	153.40	153.00	1	6,719	0.01%
2019/11/11	1	145.00	0	0.00	144.00	1	6,880	0.01%
2019/11/08	0	147.00	0	0.00	147.50	0	6,920	0.00%
2019/11/06	1	147.00	0	0.00	145.00	1	7,017	0.01%
2019/11/04	2	144.50	0	0.00	146.00	2	6,984	0.03%
2019/10/31	4	142.75	6	142.33	145.00	-2	7,236	-0.03%
2019/10/25	45	146.43	41	144.55	145.00	4	7,201	0.06%
2019/10/24	0	0.00	1	141.50	144.50	-1	7,147	-0.01%
2019/10/22	4	137.50	6	139.00	139.50	-2	7,049	-0.03%
2019/10/18	2	132.25	3	132.67	134.50	-1	6,974	-0.01%
2019/10/17	0	0.00	1	127.00	131.00	-1	6,998	-0.01%
2019/10/16	2	128.25	0	0.00	127.00	2	7,007	0.03%
2019/10/14	1	126.00	3	124.67	124.00	-2	7,135	-0.03%
2019/10/09	0	0.00	2	119.75	119.00	-2	7,008	-0.03%
2019/10/08	0	0.00	2	120.00	121.00	-2	7,037	-0.03%
2019/10/07	1	119.50	1	119.00	119.50	0	7,006	0.00%
2019/10/03	6	115.25	1	115.00	114.00	5	6,984	0.07%
2019/10/02	7	119.29	2	120.00	117.00	5	6,969	0.07%
2019/10/01	0	0.00	4	116.50	117.50	-4	6,873	-0.06%
2019/09/27	3	113.50	0	0.00	111.00	3	6,828	0.04%
2019/09/26	1	115.00	0	0.00	115.00	1	6,812	0.01%
2019/09/24	0	0.00	1	118.00	116.00	-1	6,898	-0.01%
2019/09/23	0	0.00	1	116.50	117.50	-1	6,891	-0.01%
2019/09/19	2	115.50	3	116.33	115.50	-1	6,823	-0.01%
2019/09/18	2	116.00	6	114.92	115.00	-4	6,771	-0.06%
2019/09/17	1	112.00	1	113.00	112.50	0	6,653	0.00%
2019/09/16	1	109.50	0	0.00	112.00	1	6,576	0.02%
2019/09/12	3	112.17	2	110.75	111.50	1	6,584	0.02%
2019/09/11	4	111.75	1	110.50	110.50	3	6,562	0.05%
2019/09/10	2	107.50	0	0.00	112.00	2	6,519	0.03%
2019/09/09	1	116.00	0	0.00	113.00	1	6,341	0.02%
2019/09/06	0	0.00	2	118.00	116.50	-2	6,271	-0.03%
2019/09/05	2	118.25	0	0.00	119.50	2	6,246	0.03%
2019/09/04	2	117.50	1	117.00	117.50	1	6,290	0.02%
2019/09/03	0	0.00	1	116.50	116.00	-1	6,360	-0.02%
2019/09/02	2	116.50	2	116.00	118.50	0	6,391	0.00%
2019/08/30	1	115.00	0	0.00	116.00	1	6,377	0.02%
2019/08/23	4	124.50	3	122.50	122.00	1	6,355	0.02%
2019/08/20	2	120.00	2	119.50	119.00	0	6,240	0.00%
2019/08/16	72	119.82	96	116.86	116.00	-24	6,180	-0.39%
2019/08/15	70	117.14	72	117.46	117.50	-2	6,140	-0.03%
2019/08/14	31	118.48	6	116.83	119.50	25	6,084	0.41%
2019/08/13	2	108.50	0	0.00	109.00	2	5,821	0.03%
2019/08/12	1	105.00	2	107.00	106.00	-1	5,877	-0.02%
2019/08/08	3	104.83	3	105.00	106.00	0	5,951	0.00%
2019/08/07	1	103.00	0	0.00	102.50	1	5,980	0.02%
2019/08/06	1	98.40	0	0.00	102.00	1	6,038	0.02%
2019/08/02	5	105.20	11	103.14	102.00	-6	6,134	-0.10%
2019/08/01	5	111.90	0	0.00	111.00	5	5,967	0.08%
2019/07/30	1	113.00	3	112.17	112.00	-2	5,755	-0.03%
2019/07/26	1	114.00	0	0.00	113.50	1	5,847	0.02%
2019/07/23	2	115.50	1	115.00	115.50	1	5,918	0.02%
2019/07/19	2	115.50	1	114.00	114.50	1	5,928	0.02%
2019/07/18	1	112.50	2	113.00	111.50	-1	5,934	-0.02%
2019/07/17	0	0.00	3	113.50	114.50	-3	5,894	-0.05%
2019/07/16	3	109.50	3	108.50	107.50	0	5,711	0.00%
2019/07/15	2	104.50	0	0.00	105.00	2	5,645	0.04%
2019/07/12	0	0.00	1	106.00	104.50	-1	5,696	-0.02%
2019/07/11	1	105.00	1	101.50	104.00	0	5,781	0.00%
2019/07/10	0	0.00	3	101.33	100.50	-3	5,864	-0.05%
2019/07/09	1	99.00	2	98.70	98.70	-1	5,931	-0.02%
2019/07/08	5	100.00	0	0.00	99.30	5	6,245	0.08%
2019/07/05	0	0.00	1	105.00	104.50	-1	6,347	-0.02%
2019/07/04	5	103.90	0	0.00	103.50	5	6,542	0.08%
2019/07/03	0	0.00	1	106.00	106.00	-1	6,767	-0.01%
2019/07/02	0	0.00	1	106.00	105.50	-1	7,158	-0.01%
2019/07/01	3	107.17	7	105.71	106.50	-4	7,287	-0.05%
2019/06/28	20	102.10	20	100.70	99.40	0	7,432	0.00%
2019/06/27	0	0.00	3	100.60	101.50	-3	7,663	-0.04%
2019/06/25	0	0.00	1	98.20	97.70	-1	7,874	-0.01%
2019/06/24	3	98.20	2	97.75	98.50	1	8,060	0.01%
2019/06/21	1	99.20	3	98.40	97.30	-2	8,117	-0.02%
2019/06/20	1	101.00	0	0.00	100.00	1	8,122	0.01%
2019/06/19	2	99.50	1	97.50	99.50	1	8,137	0.01%
2019/06/18	3	95.73	0	0.00	96.00	3	8,079	0.04%
2019/06/17	0	0.00	1	95.90	96.10	-1	8,120	-0.01%
2019/06/13	2	97.35	2	96.35	96.10	0	8,280	0.00%
2019/06/11	0	0.00	3	96.43	96.10	-3	8,265	-0.04%
2019/06/10	0	0.00	5	92.90	93.80	-5	8,233	-0.06%
2019/06/06	1	95.10	0	0.00	93.20	1	8,255	0.01%
2019/06/05	0	0.00	3	94.30	95.80	-3	8,264	-0.04%
2019/05/31	9	92.90	6	92.82	92.60	3	8,161	0.04%
2019/05/27	0	0.00	2	90.20	90.00	-2	8,528	-0.02%
2019/05/24	3	89.57	0	0.00	90.00	3	8,575	0.03%
2019/05/23	3	88.70	2	87.55	88.80	1	8,590	0.01%
2019/05/22	3	90.77	4	91.08	91.30	-1	8,601	-0.01%
2019/05/21	9	89.58	4	90.65	91.20	5	8,637	0.06%
2019/05/20	1	90.70	0	0.00	89.60	1	8,578	0.01%
2019/05/17	2	88.90	7	90.54	87.80	-5	8,548	-0.06%
2019/05/16	6	94.48	7	95.26	94.50	-1	8,525	-0.01%
2019/05/14	2	99.60	3	99.00	99.00	-1	8,338	-0.01%
2019/05/13	0	0.00	2	101.25	100.50	-2	8,317	-0.02%
2019/05/10	1	105.00	3	104.50	104.00	-2	8,280	-0.02%
2019/05/09	3	107.67	2	107.50	108.00	1	8,283	0.01%
2019/05/07	1	110.50	5.1	111.99	112.00	-4.1	8,201	-0.05%
2019/05/06	1	108.50	3	107.00	109.00	-2	8,192	-0.02%
2019/05/03	0	0.00	1	112.00	111.00	-1	8,201	-0.01%
2019/05/02	2	107.50	1	108.00	108.00	1	8,118	0.01%
2019/04/30	1	107.50	0	0.00	110.50	1	8,106	0.01%
2019/04/29	1	109.00	0	0.00	108.00	1	8,060	0.01%
2019/04/25	1	113.50	4	112.50	113.00	-3	8,029	-0.04%
2019/04/24	6	108.58	1	109.50	109.00	5	8,007	0.06%
2019/04/23	1	112.50	2	114.50	112.50	-1	7,893	-0.01%
2019/04/22	4	113.25	4	115.25	114.00	0	7,880	0.00%
2019/04/19	0	0.00	2	110.50	110.00	-2	7,837	-0.03%
2019/04/18	1	110.00	5	109.00	109.50	-4	7,884	-0.05%
2019/04/17	2	111.00	4	112.88	112.50	-2	7,867	-0.03%
2019/04/16	4	110.75	1	113.00	109.00	3	7,771	0.04%
2019/04/15	2	109.75	2	110.50	109.50	0	7,665	0.00%
2019/04/12	6.1	109.07	11	107.32	108.50	-5	7,641	-0.06%
2019/04/11	2	102.75	1	103.00	103.00	1	7,484	0.01%
2019/04/10	3	100.33	4	101.75	102.50	-1	7,360	-0.01%
2019/04/09	13	104.23	6	104.33	102.00	7	7,153	0.10%
2019/04/08	7	101.26	9	101.51	103.00	-2	6,900	-0.03%
2019/04/03	4	96.88	5	97.36	95.60	-1	6,502	-0.02%
2019/04/02	11	95.47	12	96.27	96.00	-1	6,381	-0.02%
2019/04/01	12	93.54	5	95.38	94.00	7	6,138	0.11%
2019/03/29	2	94.60	0	0.00	95.70	2	5,878	0.03%
2019/03/28	1	93.50	2	94.25	93.60	-1	5,710	-0.02%
2019/03/27	1	92.20	4	93.83	93.10	-3	5,667	-0.05%
2019/03/26	1	91.90	3	92.40	92.00	-2	5,511	-0.04%
2019/03/25	0	0.00	6	90.10	90.40	-6	5,522	-0.11%
2019/03/22	0	0.00	1	91.80	91.70	-1	5,520	-0.02%
2019/03/21	2	91.80	4	92.00	91.70	-2	5,556	-0.04%
2019/03/20	10	92.68	0	0.00	91.70	10	5,720	0.17%
2019/03/19	0	0.00	2	91.80	92.90	-2	5,727	-0.03%
2019/03/15	1	89.80	0	0.00	89.40	1	5,660	0.02%
2019/03/14	1	89.50	1	89.90	89.30	0	5,734	0.00%
2019/03/13	4	91.45	2	91.20	91.50	2	5,788	0.03%
2019/03/11	2	88.40	0	0.00	88.10	2	5,822	0.03%
2019/03/08	0	0.00	41	89.13	89.50	-41	5,964	-0.69%
2019/03/07	0	0.00	3	88.20	87.80	-3	6,014	-0.05%
2019/03/06	0	0.00	1	88.00	88.70	-1	6,117	-0.02%
2019/03/04	3	89.80	0	0.00	88.30	3	6,260	0.05%
2019/02/27	16	89.10	0	0.00	89.40	16	6,218	0.26%
2019/02/26	0	0.00	1	90.60	91.50	-1	6,140	-0.02%
2019/02/25	26	88.81	1	88.90	89.50	25	5,877	0.43%
2019/02/20	1	91.00	1	88.80	88.20	0	6,000	0.00%
2019/02/19	0	0.00	3	84.30	85.50	-3	6,061	-0.05%
2019/02/18	4	84.27	0	0.00	84.60	4	6,349	0.06%
2019/02/13	0	0.00	4	82.70	82.60	-4	6,729	-0.06%
2019/02/12	6	82.42	1	84.00	82.50	5	6,730	0.07%
2019/02/11	0	0.00	1	81.30	81.40	-1	6,679	-0.01%
2019/01/30	2	79.90	22	79.00	79.00	-20	6,682	-0.30%
2019/01/29	1	77.40	1	77.90	77.40	0	6,606	0.00%
2019/01/25	0	0.00	4	79.15	79.20	-4	6,661	-0.06%
2019/01/10	1	72.20	0	0.00	74.10	1	6,654	0.02%
2019/01/04	2	72.20	3	74.30	73.60	-1	6,564	-0.02%
2019/01/03	2	73.70	0	0.00	72.90	2	6,555	0.03%
2018/12/28	0	0.00	4	79.90	80.20	-4	6,517	-0.06%
2018/12/25	0	0.00	4	78.90	78.30	-4	6,576	-0.06%
2018/12/24	4	81.60	0	0.00	81.40	4	6,589	0.06%
2018/12/18	6	82.32	1	82.30	83.00	5	6,708	0.07%
2018/12/14	0	0.00	2	82.50	82.40	-2	6,780	-0.03%
2018/12/12	0	0.00	6	81.00	81.90	-6	6,997	-0.09%
2018/12/07	4	81.80	2	80.80	79.90	2	7,029	0.03%
2018/12/05	1	80.10	0	0.00	80.10	1	7,023	0.01%
2018/12/04	1	82.90	4	82.28	82.70	-3	7,131	-0.04%
2018/12/03	0	0.00	4	81.08	81.90	-4	7,074	-0.06%
2018/11/29	1	79.00	2	79.50	79.20	-1	6,845	-0.01%
2018/11/28	0	0.00	10	77.34	78.80	-10	6,733	-0.15%
2018/11/27	0	0.00	1	75.50	76.60	-1	6,683	-0.01%
2018/11/26	1	74.90	1	75.40	74.60	0	6,621	0.00%
2018/11/23	3	74.37	1	74.90	75.30	2	6,823	0.03%
2018/11/22	1	76.00	2	75.50	75.00	-1	6,906	-0.01%
2018/11/21	1	77.20	0	0.00	77.40	1	6,980	0.01%
2018/11/20	2	76.70	2	76.60	76.50	0	6,924	0.00%
2018/11/19	1	77.20	2	77.75	78.10	-1	6,854	-0.01%
2018/11/16	0	0.00	5	78.54	78.40	-5	6,724	-0.07%
2018/11/15	1	77.20	1	78.00	77.50	0	6,608	0.00%
2018/11/14	3	75.40	10	75.43	76.50	-7	6,318	-0.11%
2018/11/13	3	68.90	6	70.87	72.60	-3	6,119	-0.05%
2018/11/09	1	68.70	1	68.50	69.20	0	6,143	0.00%
2018/11/08	0	0.00	1	67.50	68.00	-1	6,344	-0.02%
2018/11/07	9	67.01	8	67.08	67.50	1	6,581	0.02%
2018/11/06	4	68.05	1	69.40	68.00	3	6,766	0.04%
2018/11/05	1	69.20	1	70.40	68.40	0	6,747	0.00%
2018/11/02	1	72.20	0	0.00	71.10	1	6,708	0.01%
2018/11/01	0	0.00	8	72.81	72.90	-8	6,694	-0.12%
2018/10/31	6	72.17	12	71.77	70.70	-6	6,699	-0.09%
2018/10/29	0	0.00	5	69.50	69.60	-5	6,644	-0.08%
2018/10/26	1	69.00	0	0.00	67.80	1	6,693	0.01%
2018/10/25	0	0.00	4	69.83	69.20	-4	6,758	-0.06%
2018/10/23	1	70.40	0	0.00	70.20	1	6,734	0.01%
2018/10/22	0	0.00	2	70.20	71.50	-2	6,793	-0.03%
2018/10/17	0	0.00	1	70.20	69.60	-1	7,048	-0.01%
2018/10/16	0	0.00	1	69.00	68.50	-1	7,026	-0.01%
2018/10/12	0	0.00	1	65.00	65.50	-1	7,102	-0.01%
2018/10/11	3	62.00	5	62.30	62.60	-2	7,208	-0.03%
2018/10/09	1	67.80	1	68.00	68.00	0	7,173	0.00%
2018/10/08	0	0.00	11	66.64	66.60	-11	7,111	-0.15%
2018/10/05	6	65.02	0	0.00	65.00	6	7,119	0.08%
2018/10/02	3	68.30	3	68.40	68.00	0	7,119	0.00%
2018/09/27	0	0.00	1	67.70	67.90	-1	7,007	-0.01%
2018/09/25	1	67.70	3	68.40	67.40	-2	6,903	-0.03%
2018/09/21	14	67.17	12	66.94	67.40	2	6,847	0.03%
2018/09/20	9	68.22	1	67.90	67.10	8	6,780	0.12%
2018/09/19	5	69.54	7	68.81	69.20	-2	6,667	-0.03%
2018/09/18	12	71.00	15	72.49	69.60	-3	6,522	-0.05%
2018/09/17	2	78.45	4	78.78	77.30	-2	6,180	-0.03%
2018/09/14	1	77.10	1	77.60	77.50	0	6,086	0.00%
2018/09/13	5	76.80	1	76.30	76.50	4	6,037	0.07%
2018/09/12	1	75.50	2	75.70	76.50	-1	5,964	-0.02%
2018/09/10	4	76.55	4	76.30	76.00	0	5,796	0.00%
2018/09/07	2	76.10	0	0.00	74.20	2	5,624	0.04%
2018/09/06	0	0.00	13	76.07	76.20	-13	5,546	-0.23%
2018/09/05	3	77.27	1	77.60	76.80	2	5,505	0.04%
2018/09/03	4	77.90	1	76.80	77.00	3	5,475	0.05%
2018/08/31	3	78.70	0	0.00	78.60	3	5,469	0.05%
2018/08/30	5	78.84	9	79.12	78.60	-4	5,494	-0.07%
2018/08/29	9	77.78	15	78.13	78.90	-6	5,288	-0.11%
2018/08/28	4	77.40	4	77.93	76.70	0	5,213	0.00%
2018/08/27	0	0.00	546	76.05	76.80	-546	5,159	-10.58%	大賣/鉅額交易
2018/08/24	0	0.00	7	74.33	75.00	-7	5,111	-0.14%
2018/08/22	3	76.63	4	76.10	75.40	-1	5,084	-0.02%
2018/08/21	1	75.20	0	0.00	75.50	1	5,024	0.02%
2018/08/20	5	75.44	3	73.13	74.50	2	4,991	0.04%
2018/08/17	7	77.51	2	77.40	75.90	5	4,865	0.10%
2018/08/16	1	76.80	1	76.70	76.30	0	4,712	0.00%
2018/08/15	9	77.43	9	76.82	74.90	0	4,566	0.00%
2018/08/14	9	74.78	21	75.37	76.90	-12	4,325	-0.28%
2018/08/13	5	73.62	17	73.28	73.50	-12	4,058	-0.30%
2018/08/09	7	72.14	1	72.60	71.80	6	3,790	0.16%
2018/08/08	10	72.00	9	72.10	71.80	1	3,787	0.03%
2018/08/07	1	72.50	1	72.50	72.80	0	3,805	0.00%
2018/08/06	0	0.00	3	72.97	73.30	-3	3,775	-0.08%
2018/08/03	5	71.10	0	0.00	70.90	5	3,697	0.14%
2018/08/02	6	71.42	0	0.00	70.90	6	3,672	0.16%
2018/08/01	1	73.40	3	72.60	73.00	-2	3,592	-0.06%
2018/07/30	1	71.20	1	71.90	71.80	0	3,504	0.00%
2018/07/27	1	71.00	2	71.65	71.30	-1	3,478	-0.03%
2018/07/26	1	70.70	4	70.80	70.80	-3	3,402	-0.09%
2018/07/24	0	0.00	21	72.64	72.50	-21	3,226	-0.65%
2018/07/23	0	0.00	5	70.98	70.80	-5	3,015	-0.17%
2018/07/20	0	0.00	2	70.20	69.90	-2	2,969	-0.07%
2018/07/19	2	69.75	5	70.70	69.90	-3	2,910	-0.10%
2018/07/18	10	69.27	7	69.23	70.50	3	2,785	0.11%
2018/07/13	4	64.73	11	64.97	65.60	-7	2,529	-0.28%
2018/07/12	10	67.55	1	68.00	67.70	9	2,476	0.36%
2018/07/10	3	67.40	0	0.00	67.40	3	2,403	0.12%
2018/07/09	0	0.00	1	67.10	67.40	-1	2,437	-0.04%
2018/07/06	1	66.90	0	0.00	66.00	1	2,443	0.04%
2018/07/04	1	66.40	0	0.00	66.40	1	2,476	0.04%
2018/07/02	0	0.00	1	67.50	66.60	-1	2,528	-0.04%
2018/06/29	1	66.90	0	0.00	67.40	1	2,535	0.04%
2018/06/26	1	66.10	0	0.00	66.20	1	2,601	0.04%
2018/06/20	2	67.90	0	0.00	67.60	2	2,767	0.07%
2018/06/19	2	69.80	0	0.00	68.70	2	2,779	0.07%
2018/06/13	0	0.00	4	71.00	70.90	-4	2,974	-0.13%
2018/06/07	1	71.40	0	0.00	71.90	1	3,811	0.03%
2018/06/06	0	0.00	9	70.56	70.90	-9	3,749	-0.24%
2018/06/05	0	0.00	1	69.90	69.90	-1	3,756	-0.03%
2018/06/04	0	0.00	12	70.18	70.60	-12	3,735	-0.32%
2018/05/31	2	67.70	0	0.00	67.70	2	3,676	0.05%
2018/05/30	8	67.80	0	0.00	67.70	8	3,678	0.22%
2018/05/29	0	0.00	2	68.75	69.10	-2	3,680	-0.05%
2018/05/28	2	68.30	0	0.00	68.30	2	3,681	0.05%
2018/05/24	0	0.00	1	68.00	68.00	-1	3,693	-0.03%
2018/05/23	0	0.00	4	67.50	67.80	-4	3,725	-0.11%
2018/05/17	0	0.00	1	67.00	66.70	-1	3,840	-0.03%
2018/05/16	1	65.50	0	0.00	65.70	1	3,819	0.03%
2018/05/15	5	67.56	1	68.30	66.10	4	3,834	0.10%
2018/05/11	4	66.30	0	0.00	66.00	4	3,876	0.10%
2018/05/08	0	0.00	1	65.50	65.50	-1	3,984	-0.03%
2018/04/26	1	63.80	3	63.33	62.50	-2	4,120	-0.05%
2018/04/25	3	62.00	0	0.00	63.20	3	4,166	0.07%
2018/04/23	3	64.60	1	65.80	64.90	2	4,198	0.05%
2018/04/18	1	65.70	0	0.00	65.70	1	4,244	0.02%
2018/04/16	1	67.00	4	67.20	66.80	-3	4,256	-0.07%
2018/04/11	0	0.00	1	67.80	66.50	-1	4,360	-0.02%
2018/04/03	1	68.00	0	0.00	68.00	1	4,342	0.02%
2018/03/30	0	0.00	1	68.90	68.90	-1	4,364	-0.02%
2018/03/28	0	0.00	1	69.80	69.90	-1	4,429	-0.02%
2018/03/26	0	0.00	2	68.05	69.50	-2	4,342	-0.05%
2018/03/23	1	67.60	2	68.05	67.50	-1	4,330	-0.02%
2018/03/22	1	69.70	1	70.90	69.60	0	4,274	0.00%
2018/03/21	1	70.70	0	0.00	70.30	1	4,237	0.02%
2018/03/20	2	70.00	3	71.10	71.10	-1	4,175	-0.02%
2018/03/19	0	0.00	7	69.70	69.60	-7	4,077	-0.17%
2018/03/16	21	69.95	2	71.75	69.50	19	4,050	0.47%
2018/03/15	1	70.40	2	69.75	70.10	-1	3,893	-0.03%
2018/03/14	5	68.92	1	68.50	68.80	4	3,810	0.10%
2018/03/13	10	69.44	6	69.70	70.10	4	3,720	0.11%
2018/03/12	0	0.00	1	63.50	64.30	-1	3,300	-0.03%
2018/03/09	1	62.80	0	0.00	62.70	1	3,314	0.03%
2018/03/08	5	62.72	0	0.00	62.60	5	3,334	0.15%
2018/02/21	5	61.40	2	61.60	61.00	3	3,802	0.08%
2018/02/12	1	60.90	0	0.00	61.40	1	3,728	0.03%
2018/02/09	3	60.73	0	0.00	60.70	3	3,884	0.08%
2018/02/08	5	61.70	0	0.00	61.80	5	3,931	0.13%
2018/02/06	3	61.93	24	59.79	60.60	-21	4,104	-0.51%
2018/02/05	2	64.60	0	0.00	64.70	2	4,116	0.05%
2018/02/02	4	67.68	0	0.00	67.00	4	4,121	0.10%
2018/02/01	0	0.00	4	68.95	68.20	-4	4,247	-0.09%
2018/01/30	1	67.50	1	67.00	66.60	0	4,413	0.00%
2018/01/29	3	67.80	0	0.00	67.80	3	4,491	0.07%
2018/01/26	2	67.80	0	0.00	67.30	2	4,617	0.04%
2018/01/24	2	67.30	2	68.65	69.00	0	4,868	0.00%
2018/01/17	1	69.30	0	0.00	69.40	1	5,584	0.02%
2018/01/16	0	0.00	2	69.55	69.60	-2	6,079	-0.03%
2018/01/15	1	68.50	0	0.00	68.70	1	6,252	0.02%
2018/01/12	0	0.00	1	69.10	68.80	-1	6,374	-0.02%
2018/01/11	1	68.80	0	0.00	68.10	1	6,392	0.02%
2018/01/10	0	0.00	1	69.20	68.20	-1	6,417	-0.02%
2018/01/09	1	69.20	2	69.90	69.20	-1	6,405	-0.02%
2018/01/08	7	67.90	0	0.00	68.40	7	6,344	0.11%
2018/01/04	1	66.60	0	0.00	66.90	1	6,328	0.02%
2018/01/03	1	66.40	1	66.30	66.10	0	6,464	0.00%
2018/01/02	0	0.00	1	66.30	66.30	-1	6,472	-0.02%