臻鼎-KY (4958)-富邦-陽明券商分點個股進出

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
112.0
漲跌
▼0.5
漲幅
-0.44%
成交量
10,718張
產業
上市電子零組件類股
1004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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/19	6.3	112.21	15	110.73	112.00	-8.7	7,771	-0.11%
2024/04/18	1	112.50	2.5	113.00	112.50	-1.5	7,633	-0.02%
2024/04/17	7.1	113.07	7	114.21	113.50	0.1	7,572	0.00%
2024/04/16	6	113.42	17	112.62	112.50	-11	7,462	-0.15%
2024/04/15	12.8	115.15	24.2	115.41	115.50	-11.4	7,425	-0.15%
2024/04/12	25.2	117.13	2	117.75	117.50	23.2	7,300	0.32%
2024/04/11	11.9	117.94	9.1	117.94	117.50	2.9	7,228	0.04%
2024/04/10	22.2	120.52	5	119.40	119.00	17.2	7,158	0.24%
2024/04/09	19	123.56	10	124.00	123.50	9	6,937	0.13%
2024/04/08	29.7	124.98	14	124.36	125.50	15.7	6,753	0.23%
2024/04/03	72.8	131.19	51	129.94	129.50	21.8	6,495	0.34%
2024/04/02	62.2	130.81	37.5	131.05	132.00	24.7	6,231	0.40%
2024/04/01	89.3	130.66	96	127.36	126.50	-6.7	5,618	-0.12%
2024/03/29	23.1	125.43	34.6	124.73	125.00	-11.5	5,180	-0.22%
2024/03/28	43.3	123.21	30	123.40	125.00	13.3	4,894	0.27%
2024/03/27	20	115.68	11	114.68	115.50	9	4,312	0.21%
2024/03/26	3.5	112.50	33	112.35	111.00	-29.5	4,269	-0.69%
2024/03/25	42.8	112.84	64.1	114.37	112.50	-21.3	4,272	-0.50%
2024/03/22	45	114.46	16.3	113.80	115.00	28.7	4,250	0.68%
2024/03/21	20	111.48	18	111.58	113.00	2	4,138	0.05%
2024/03/20	13	110.12	23	109.98	111.00	-10	4,063	-0.25%
2024/03/19	14.1	107.56	2	108.00	107.50	12.1	3,883	0.31%
2024/03/18	2	105.50	4	105.25	106.50	-2	3,824	-0.05%
2024/03/15	17	105.62	14	106.00	106.50	3	3,816	0.08%
2024/03/14	17.3	105.09	8	105.50	106.00	9.3	3,665	0.25%
2024/03/13	28	108.27	19	108.13	108.00	9	3,525	0.25%
2024/03/12	5.1	103.20	8	102.94	104.00	-3	3,237	-0.09%
2024/03/11	2	100.75	9	100.56	101.00	-7	3,167	-0.22%
2024/03/08	5	99.62	1	99.40	99.20	4	3,156	0.13%
2024/03/07	2	99.90	2	100.00	100.50	0	3,154	0.00%
2024/03/06	10	100.25	0	0.00	100.50	10	3,141	0.32%
2024/03/05	1	100.50	2	101.50	101.50	-1	3,161	-0.03%
2024/03/04	1	100.50	6	100.42	100.50	-5	3,165	-0.16%
2024/03/01	1	100.00	1	99.90	99.40	0	3,162	0.00%
2024/02/29	5.1	99.61	8	100.13	100.50	-3	3,169	-0.09%
2024/02/26	2	99.50	1	99.70	99.40	1	3,225	0.03%
2024/02/23	0	0.00	4	98.98	98.40	-4	3,220	-0.12%
2024/02/22	2	99.30	2	99.40	98.90	0	3,257	0.00%
2024/02/21	10	99.20	0	0.00	99.20	10	3,282	0.31%
2024/02/20	1	100.50	4	100.50	100.00	-3	3,284	-0.09%
2024/02/19	1	99.70	6	99.38	99.70	-5	3,250	-0.15%
2024/02/16	5	98.24	3	98.30	98.00	2	3,241	0.06%
2024/02/15	1	99.50	2	99.25	99.00	-1	3,230	-0.03%
2024/02/05	2	98.75	3	98.10	98.50	-1	3,221	-0.03%
2024/02/02	12	99.77	0	0.00	99.40	12	3,208	0.37%
2024/02/01	1	100.50	1	101.00	101.00	0	3,200	0.00%
2024/01/31	1	101.00	4	101.00	101.00	-3	3,215	-0.09%
2024/01/30	0	101.00	2	101.50	101.50	-2	3,228	-0.06%
2024/01/29	0	0.00	1	101.50	101.50	-1	3,251	-0.03%
2024/01/26	0	0.00	2	102.00	102.00	-2	3,265	-0.06%
2024/01/25	0	0.00	3	101.50	101.50	-3	3,291	-0.09%
2024/01/24	0	0.00	2	101.00	101.00	-2	3,291	-0.06%
2024/01/23	1	102.00	5	101.80	102.50	-4	3,281	-0.12%
2024/01/22	6	101.25	0	0.00	101.50	6	3,273	0.18%
2024/01/19	7	99.80	5	100.40	102.00	2	3,262	0.06%
2024/01/18	9	99.26	0	0.00	99.80	9	3,256	0.28%
2024/01/17	1	102.00	2	101.50	101.50	-1	3,206	-0.03%
2024/01/16	1	101.50	0.2	103.00	103.00	0.9	3,188	0.03%
2024/01/15	2	102.00	1	102.50	102.00	1	3,176	0.03%
2024/01/12	0.5	103.00	0	0.00	102.00	0.5	3,172	0.02%
2024/01/11	2	103.50	0.1	104.00	104.00	1.9	3,183	0.06%
2024/01/10	3	103.67	2	103.00	103.00	1	3,203	0.03%
2024/01/09	10	105.40	4	104.88	106.50	6	3,190	0.19%
2024/01/08	3	109.67	4.1	109.87	109.00	-1.1	3,130	-0.04%
2024/01/05	0	110.50	24.1	110.50	110.00	-24.1	3,109	-0.77%
2024/01/04	0	0.00	1	110.50	110.00	-1	3,092	-0.03%
2024/01/03	0.1	108.00	4	108.75	108.50	-3.9	3,064	-0.13%
2024/01/02	0	0.00	3	108.50	108.50	-3	3,024	-0.10%
2023/12/29	3	108.50	0	0.00	109.00	3	2,979	0.10%
2023/12/28	2	109.00	1	109.01	109.50	1	2,961	0.03%
2023/12/27	1	107.50	1	108.00	108.50	0	2,903	0.00%
2023/12/26	3	108.00	1.1	107.96	108.00	1.9	2,869	0.07%
2023/12/25	0	0.00	0	107.00	108.00	0	2,853	0.00%
2023/12/22	0	0.00	2	107.50	107.50	-2	2,842	-0.07%
2023/12/21	0	0.00	6	106.92	107.00	-6	2,809	-0.21%
2023/12/20	0	0.00	21	108.02	107.00	-21	2,736	-0.77%
2023/12/19	21	106.90	16	105.19	107.50	5	2,663	0.19%
2023/12/18	5	106.40	3	107.00	107.00	2	2,617	0.08%
2023/12/14	0	0.00	3	106.50	107.00	-3	2,619	-0.11%
2023/12/13	0	105.00	2	105.75	106.00	-2	2,614	-0.08%
2023/12/12	0	0.00	12	106.13	106.50	-12	2,649	-0.45%
2023/12/08	5	102.60	0.2	103.50	103.00	4.8	2,622	0.18%
2023/12/07	3	103.67	2	103.75	103.50	1	2,606	0.04%
2023/12/06	1	102.51	0	0.00	102.50	1	2,604	0.04%
2023/12/05	1	102.50	1	102.50	103.00	0	2,637	0.00%
2023/12/04	5	102.90	0	0.00	103.00	5	2,668	0.19%
2023/11/30	5	103.10	1.1	103.45	103.50	3.9	2,673	0.15%
2023/11/29	2	103.50	0.1	104.00	104.50	2	2,624	0.07%
2023/11/28	1	104.50	1.1	103.53	104.50	-0.1	2,598	0.00%
2023/11/27	7	103.86	9	104.72	103.00	-2	2,618	-0.08%
2023/11/24	2	104.75	3.1	106.82	105.00	-1.1	2,610	-0.04%
2023/11/22	0	0.00	1	102.50	103.00	-1	2,512	-0.04%
2023/11/21	6	102.92	2	102.25	104.00	4	2,510	0.16%
2023/11/20	1.1	102.05	0	0.00	102.00	1.1	2,472	0.04%
2023/11/17	0	0.00	15.2	104.20	104.50	-15.2	2,436	-0.62%
2023/11/16	0.1	103.29	0	0.00	103.50	0.1	2,417	0.01%
2023/11/15	1	103.00	1.1	103.95	103.50	-0.1	2,408	0.00%
2023/11/13	0	0.00	1	103.00	103.00	-1	2,410	-0.04%
2023/11/10	1.1	102.00	1.1	102.50	102.00	0	2,423	0.00%
2023/11/09	0	103.00	1	104.00	103.50	-1	2,446	-0.04%
2023/11/08	3	102.00	9	102.72	103.00	-6	2,480	-0.24%
2023/11/07	2	100.50	0	0.00	101.50	2	2,506	0.08%
2023/11/06	2.1	100.01	3	101.17	102.50	-0.9	2,661	-0.03%
2023/11/03	0	99.53	2.3	100.00	99.60	-2.2	2,625	-0.09%
2023/11/02	3	98.93	3.4	99.54	101.00	-0.4	2,615	-0.02%
2023/11/01	0	96.60	0	0.00	97.50	0	2,562	0.00%
2023/10/31	0	0.00	3.1	97.50	97.50	-3.1	2,552	-0.12%
2023/10/30	0	0.00	1	97.20	96.50	-1	2,589	-0.04%
2023/10/27	1	96.40	1	96.80	98.00	0	2,615	0.00%
2023/10/26	6	96.27	0	0.00	95.90	6	2,636	0.23%
2023/10/25	2	99.00	2	98.95	99.00	0	2,612	0.00%
2023/10/24	2	94.00	1	95.70	96.40	1	2,591	0.04%
2023/10/23	6	95.93	0	0.00	95.20	6	2,581	0.23%
2023/10/19	3	98.40	0	98.90	98.50	3	2,609	0.11%
2023/10/17	1	101.00	1	101.50	100.50	0	2,613	0.00%
2023/10/16	1	102.00	0.4	101.00	102.00	0.6	2,638	0.02%
2023/10/13	0	0.00	2	101.25	101.50	-2	2,681	-0.07%
2023/10/12	1	100.00	0	0.00	101.00	1	2,683	0.04%
2023/10/11	3	99.23	2	100.15	100.50	1	2,690	0.04%
2023/10/05	0.2	97.80	0	0.00	98.00	0.2	2,695	0.01%
2023/10/04	2.1	97.12	0	0.00	97.40	2.1	2,685	0.08%
2023/10/03	2.1	98.99	0	0.00	98.40	2.1	2,670	0.08%
2023/10/02	0	0.00	1	99.50	99.80	-1	2,677	-0.04%
2023/09/28	1	98.80	0	99.10	98.40	1	2,700	0.04%
2023/09/27	1	97.90	1	97.90	97.60	0	2,710	0.00%
2023/09/26	0	0.00	0.1	98.38	98.30	-0.1	2,719	0.00%
2023/09/25	0.2	99.20	1	99.50	99.50	-0.9	2,717	-0.03%
2023/09/22	0	0.00	0	98.85	99.00	0	2,725	0.00%
2023/09/21	6	98.73	0	0.00	97.70	6	2,749	0.22%
2023/09/20	8	101.69	1	101.50	101.50	7	2,735	0.26%
2023/09/19	2	102.00	1	103.00	102.50	1	2,733	0.04%
2023/09/18	9	101.00	0	0.00	101.50	9	2,760	0.33%
2023/09/15	0	0.00	1	100.00	102.50	-1	2,788	-0.04%
2023/09/14	1	99.90	15	100.20	100.50	-14	2,780	-0.50%
2023/09/13	0	0.00	2	99.60	98.80	-2	2,812	-0.07%
2023/09/12	0	0.00	2	98.55	98.60	-2	2,858	-0.07%
2023/09/11	0	0.00	1	96.70	96.50	-1	2,857	-0.03%
2023/09/08	4	96.73	2.4	96.37	96.50	1.6	2,864	0.06%
2023/09/07	5	98.96	2.6	98.62	97.80	2.4	2,853	0.08%
2023/09/06	3	98.47	3.1	98.09	99.00	-0.1	2,849	0.00%
2023/09/05	2	96.75	0	0.00	97.30	2	2,830	0.07%
2023/09/04	3	96.13	0	0.00	97.00	3	2,863	0.10%
2023/09/01	0.1	96.90	0	0.00	96.80	0.1	2,881	0.00%
2023/08/31	1	96.30	1	97.70	96.70	0	2,895	0.00%
2023/08/30	0	95.80	3	96.70	96.80	-3	2,915	-0.10%
2023/08/29	8	95.06	0	0.00	95.10	8	2,961	0.27%
2023/08/28	2	96.00	0	0.00	95.90	2	2,973	0.07%
2023/08/25	0	95.50	0	0.00	95.10	0	3,042	0.00%
2023/08/23	1	95.11	0	0.00	95.30	1	3,101	0.03%
2023/08/22	1	95.20	0	0.00	95.70	1	3,122	0.03%
2023/08/18	2.1	95.64	0	0.00	95.10	2.1	3,156	0.07%
2023/08/17	3	95.87	1	96.00	96.30	2	3,194	0.06%
2023/08/16	0	0.00	3	96.17	96.30	-3	3,200	-0.09%
2023/08/15	0	95.20	0	0.00	95.30	0	3,206	0.00%
2023/08/14	2	95.00	13	94.38	95.50	-11	3,231	-0.34%
2023/08/11	6	96.38	35	96.11	96.00	-29	3,207	-0.90%
2023/08/10	34	96.97	9	98.68	98.50	25	3,205	0.78%
2023/08/09	1	105.00	1.1	105.52	105.00	-0.1	3,023	0.00%
2023/08/08	2	105.75	1	105.50	105.50	1	3,063	0.03%
2023/08/04	2	104.50	0	0.00	104.50	2	3,260	0.06%
2023/08/02	2	105.00	4	105.50	104.50	-2	3,288	-0.06%
2023/08/01	0	0.00	15	106.00	106.50	-15	3,289	-0.46%
2023/07/31	4	105.25	0	0.00	105.00	4	3,257	0.12%
2023/07/28	0	0.00	1	105.50	105.50	-1	3,242	-0.03%
2023/07/27	1	105.00	1	105.00	105.00	0	3,242	0.00%
2023/07/26	2	105.25	0.2	106.00	105.50	1.8	3,262	0.06%
2023/07/25	2	105.50	1	105.50	106.50	1	3,276	0.03%
2023/07/24	3	104.50	0	0.00	105.00	3	3,297	0.09%
2023/07/20	2	106.00	0	0.00	105.50	2	3,322	0.06%
2023/07/19	3	106.33	2	105.75	105.00	1	3,340	0.03%
2023/07/18	3	106.67	1	106.50	107.00	2	3,328	0.06%
2023/07/17	1	106.00	0	0.00	107.00	1	3,287	0.03%
2023/07/14	1	105.00	1	106.00	106.00	0	3,297	0.00%
2023/07/13	0	0.00	0.1	106.50	105.00	-0.1	3,280	0.00%
2023/07/12	1	105.00	0	0.00	105.50	1	3,284	0.03%
2023/07/11	0.1	105.00	2.2	105.45	105.50	-2.1	3,306	-0.06%
2023/07/10	0	0.00	1	105.00	105.00	-1	3,348	-0.03%
2023/07/07	0	0.00	3	104.50	105.00	-3	3,358	-0.09%
2023/07/06	4.1	105.51	0.5	106.67	105.00	3.6	3,375	0.11%
2023/07/05	1.2	107.04	1	107.00	106.50	0.2	3,380	0.01%
2023/07/04	3	105.67	0	0.00	106.00	3	3,379	0.09%
2023/07/03	1	105.50	0	0.00	105.50	1	3,398	0.03%
2023/06/30	0	105.50	0	0.00	105.00	0	3,463	0.00%
2023/06/29	7.2	105.08	0	0.00	104.50	7.2	3,496	0.21%
2023/06/28	6	106.08	2	105.50	105.50	4	3,482	0.11%
2023/06/27	4	107.13	0	0.00	106.00	4	3,486	0.11%
2023/06/26	3	107.33	0	108.00	109.00	3	3,484	0.09%
2023/06/21	1	106.01	1	107.00	106.50	0	3,468	0.00%
2023/06/20	1.1	106.05	0	0.00	105.50	1.1	3,471	0.03%
2023/06/19	1	106.50	0.1	107.00	106.50	0.9	3,475	0.03%
2023/06/16	3.1	107.18	1	107.50	107.00	2.1	3,498	0.06%
2023/06/15	1	107.00	1	108.50	107.50	0	3,440	0.00%
2023/06/14	0.3	108.10	0	0.00	108.00	0.3	3,531	0.01%
2023/06/13	5	108.50	1	108.50	108.50	4	3,585	0.11%
2023/06/12	5	107.50	0	0.00	107.50	5	3,679	0.14%
2023/06/09	0	0.00	0.1	107.50	107.50	-0.1	3,890	0.00%
2023/06/08	1	108.00	0	0.00	107.50	1	3,940	0.03%
2023/06/07	1.1	108.55	0	0.00	109.50	1.1	3,974	0.03%
2023/06/05	1	108.50	0.1	110.00	108.50	1	4,089	0.02%
2023/06/02	1	114.50	2	114.50	114.50	-1	4,132	-0.02%
2023/06/01	0	0.00	7	115.00	115.50	-7	4,096	-0.17%
2023/05/31	6	115.42	1.1	116.00	116.00	4.9	4,098	0.12%
2023/05/30	0	114.50	2	115.00	115.50	-2	4,056	-0.05%
2023/05/29	1.1	114.50	0	0.00	114.50	1.1	4,041	0.03%
2023/05/26	0	0.00	10	114.00	114.00	-10	4,056	-0.25%
2023/05/25	0	0.00	1	114.00	113.50	-1	4,071	-0.02%
2023/05/24	0.1	112.50	3	113.50	113.00	-3	4,060	-0.07%
2023/05/23	2	111.50	0	0.00	112.00	2	4,036	0.05%
2023/05/22	2	113.50	3	113.50	113.50	-1	3,994	-0.03%
2023/05/19	0	0.00	8	112.63	113.00	-8	3,976	-0.20%
2023/05/18	0	0.00	4	110.13	110.00	-4	3,958	-0.10%
2023/05/17	2	106.50	0	0.00	107.50	2	3,907	0.05%
2023/05/16	0	0.00	4	107.13	107.50	-4	3,892	-0.10%
2023/05/15	4	104.88	2	105.00	105.00	2	3,863	0.05%
2023/05/12	4	105.00	0	0.00	105.00	4	3,857	0.10%
2023/05/11	14.2	107.28	0	0.00	106.00	14.2	3,814	0.37%
2023/05/09	2	115.00	0	0.00	115.00	2	3,694	0.05%
2023/05/08	10	115.50	10	115.50	115.50	0	3,669	0.00%
2023/05/05	0	0.00	1	113.50	113.50	-1	3,628	-0.03%
2023/05/04	0	0.00	12	112.96	113.00	-12	3,658	-0.33%
2023/05/03	0	0.00	22	112.48	112.50	-22	3,683	-0.60%
2023/05/02	3	112.33	67	112.04	112.00	-64	3,725	-1.72%
2023/04/28	0	0.00	1	112.50	111.50	-1	3,754	-0.03%
2023/04/27	1	108.50	4	110.75	111.00	-3	3,742	-0.08%
2023/04/25	1	109.00	3	111.17	109.00	-2	3,660	-0.05%
2023/04/24	6.1	110.58	4	110.75	110.50	2.1	3,622	0.06%
2023/04/21	1	111.50	2	111.75	111.00	-1	3,591	-0.03%
2023/04/20	0	0.00	1	111.50	111.50	-1	3,615	-0.03%
2023/04/19	2	112.75	0	0.00	111.00	2	3,676	0.05%
2023/04/18	0	0.00	3	113.17	113.50	-3	3,685	-0.08%
2023/04/14	2	113.50	0	0.00	113.00	2	3,735	0.05%
2023/04/13	0	0.00	1	113.50	113.00	-1	3,739	-0.03%
2023/04/10	5	112.70	1	112.00	111.50	4	3,751	0.11%
2023/04/07	1	114.00	3	114.50	114.00	-2	3,743	-0.05%
2023/04/06	1	115.00	3	114.17	115.50	-2	3,735	-0.05%
2023/03/31	5.1	114.30	3.2	114.80	114.00	1.9	3,727	0.05%
2023/03/30	1	113.50	3	113.17	114.00	-2	3,805	-0.05%
2023/03/29	1	111.50	11	112.05	112.00	-10	3,928	-0.25%
2023/03/28	3	111.17	2	110.75	111.00	1	4,094	0.02%
2023/03/27	0	0.00	5	111.60	112.00	-5	4,225	-0.12%
2023/03/24	3.1	110.34	6	110.50	110.50	-2.9	4,365	-0.07%
2023/03/23	1	109.00	1	110.00	109.50	0	4,328	0.00%
2023/03/22	1	109.50	5	109.50	110.00	-4	4,349	-0.09%
2023/03/21	6	107.75	0.1	110.50	108.00	5.9	4,374	0.13%
2023/03/20	1	107.50	0	0.00	107.50	1	4,332	0.02%
2023/03/17	5	107.70	0	0.00	109.00	5	4,364	0.11%
2023/03/16	3	106.50	3	108.33	107.50	0	4,400	0.00%
2023/03/15	10.3	107.86	6	107.50	107.50	4.3	4,430	0.10%
2023/03/14	15.1	109.50	0	0.00	108.50	15.1	4,464	0.34%
2023/03/13	0	0.00	1.1	113.50	115.50	-1.1	4,372	-0.03%
2023/03/10	17	114.56	0	0.00	114.00	17	4,366	0.39%
2023/03/09	0.3	117.00	4	116.88	117.00	-3.7	4,365	-0.08%
2023/03/07	4	117.75	4.3	117.16	117.50	-0.3	4,285	-0.01%
2023/03/06	2	115.25	11	115.50	115.00	-9	4,197	-0.21%
2023/03/03	0	0.00	0	115.50	114.50	0	4,178	0.00%
2023/03/01	1	114.50	0.1	113.30	114.00	1	4,152	0.02%
2023/02/24	2	112.50	0	0.00	112.00	2	4,145	0.05%
2023/02/23	1	113.50	0	114.50	114.00	1	4,128	0.02%
2023/02/22	1	114.50	3.2	113.66	114.50	-2.2	4,141	-0.05%
2023/02/21	1	115.00	1	114.50	115.00	0	4,146	0.00%
2023/02/20	0	0.00	1	114.50	114.50	-1	4,260	-0.02%
2023/02/17	0	0.00	3	114.33	114.50	-3	4,350	-0.07%
2023/02/16	1	114.00	0	0.00	114.00	1	4,416	0.02%
2023/02/15	5	113.50	4	113.00	113.50	1	4,540	0.02%
2023/02/14	0	0.00	4	113.50	113.50	-4	4,577	-0.09%
2023/02/13	0.3	111.67	0	0.00	113.00	0.3	4,610	0.01%
2023/02/10	0	0.00	1	111.50	111.50	-1	4,627	-0.02%
2023/02/09	2	112.50	3	112.67	112.50	-1	4,766	-0.02%
2023/02/08	1	111.00	2	111.50	112.50	-1	4,807	-0.02%
2023/02/06	0	0.00	1	112.50	112.50	-1	4,812	-0.02%
2023/02/03	1	112.00	0	0.00	112.50	1	4,826	0.02%
2023/02/02	2	112.00	3.3	112.61	113.00	-1.3	4,845	-0.03%
2023/02/01	4	111.25	2	112.25	111.50	2	4,822	0.04%
2023/01/31	1	109.00	1	110.50	110.00	0	4,886	0.00%
2023/01/30	1	108.50	2	109.25	109.00	-1	4,915	-0.02%
2023/01/17	4	106.50	0	0.00	107.00	4	4,888	0.08%
2023/01/13	5	106.50	0	0.00	106.50	5	4,963	0.10%
2023/01/11	0	0.00	0	108.50	107.50	0	5,081	0.00%
2023/01/10	1	107.00	0.4	108.00	108.00	0.6	5,114	0.01%
2023/01/09	5	107.90	2.1	107.78	107.50	2.9	5,124	0.06%
2023/01/06	2	104.25	1	105.50	104.50	1	5,115	0.02%
2023/01/05	1.1	104.05	0	0.00	103.50	1.1	5,148	0.02%
2023/01/04	3.1	105.01	0	0.00	104.50	3.1	5,113	0.06%
2023/01/03	1	105.00	1	106.50	107.00	0	5,118	0.00%
2022/12/30	1	105.50	1	106.00	105.00	0	5,090	0.00%
2022/12/29	1	104.00	1	104.00	105.00	0	5,117	0.00%
2022/12/28	4	105.63	0	0.00	105.00	4	5,119	0.08%
2022/12/27	1.1	106.55	1	107.50	107.00	0.1	5,096	0.00%
2022/12/26	25.1	107.90	0	0.00	107.00	25.1	5,137	0.49%
2022/12/23	12	107.58	0	0.00	108.00	12	5,167	0.23%
2022/12/22	2	107.75	0	0.00	109.50	2	5,243	0.04%
2022/12/21	0.1	110.00	0	0.00	109.00	0.1	5,182	0.00%
2022/12/20	3.1	111.30	2	110.50	110.00	1.1	5,046	0.02%
2022/12/19	1.1	113.52	0	0.00	113.00	1.1	4,920	0.02%
2022/12/16	2	115.75	0	0.00	114.50	2	4,807	0.04%
2022/12/15	8.1	115.62	3	115.17	115.50	5.1	4,644	0.11%
2022/12/14	1	116.50	3.1	115.99	116.50	-2.1	4,660	-0.04%
2022/12/13	5	113.10	0	0.00	112.50	5	4,634	0.11%
2022/12/12	0	115.00	4	116.00	116.00	-4	4,580	-0.09%
2022/12/09	17	116.21	6	116.50	116.00	11	4,598	0.24%
2022/12/08	3	116.49	3	116.50	117.00	0	4,574	0.00%
2022/12/07	4.3	124.21	21	125.05	122.50	-16.7	4,475	-0.37%
2022/12/06	0	127.00	13.3	128.19	127.00	-13.3	4,408	-0.30%
2022/12/05	8.3	125.52	7	125.57	125.50	1.3	4,303	0.03%
2022/12/02	5	122.20	12.1	122.49	122.50	-7.1	4,187	-0.17%
2022/12/01	4	121.00	6.2	120.98	121.00	-2.2	4,176	-0.05%
2022/11/30	0.2	119.50	0	0.00	119.50	0.2	4,194	0.00%
2022/11/29	0	0.00	6	119.00	119.00	-6	4,174	-0.14%
2022/11/25	0	0.00	1	117.50	117.50	-1	4,243	-0.02%
2022/11/24	1.1	118.02	0	0.00	119.00	1.1	4,265	0.02%
2022/11/23	0	118.00	1	119.00	119.50	-1	4,284	-0.02%
2022/11/22	1	117.00	1	117.50	118.00	0	4,319	0.00%
2022/11/21	1	118.00	1	118.00	119.00	0	4,313	0.00%
2022/11/18	0	0.00	0.4	117.50	118.50	-0.4	4,318	-0.01%
2022/11/17	0	0.00	1	119.00	119.50	-1	4,343	-0.02%
2022/11/16	0	0.00	20	120.33	120.00	-20	4,351	-0.46%
2022/11/15	0	0.00	15.6	118.38	119.00	-15.6	4,269	-0.37%
2022/11/14	1	118.00	5	117.30	118.00	-4	4,215	-0.09%
2022/11/11	3	116.00	7	115.86	116.00	-4	4,172	-0.10%
2022/11/10	0	0.00	3	114.00	114.50	-3	4,094	-0.07%
2022/11/09	1	114.00	0	0.00	114.00	1	4,099	0.02%
2022/11/08	0	0.00	2	113.25	113.50	-2	4,113	-0.05%
2022/11/07	4	113.00	1.3	115.31	112.50	2.7	4,155	0.06%
2022/11/04	0	0.00	4	112.63	113.00	-4	4,186	-0.10%
2022/11/03	0	0.00	1	111.00	111.50	-1	4,298	-0.02%
2022/11/02	0	0.00	6	110.33	111.00	-6	4,292	-0.14%
2022/11/01	1	108.00	1	107.00	108.00	0	4,304	0.00%
2022/10/28	0	0.00	1	105.50	105.50	-1	4,306	-0.02%
2022/10/26	1	102.50	0	0.00	103.50	1	4,320	0.02%
2022/10/25	2	106.50	1	107.00	106.50	1	4,277	0.02%
2022/10/24	0	0.00	8	106.44	106.50	-8	4,280	-0.19%
2022/10/21	5	102.30	0	0.00	102.00	5	4,273	0.12%
2022/10/20	3	104.67	6	104.00	105.00	-3	4,275	-0.07%
2022/10/19	8	108.75	0	0.00	107.00	8	4,239	0.19%
2022/10/18	0	0.00	4	110.13	110.00	-4	4,209	-0.10%
2022/10/17	2	108.00	0	0.00	108.50	2	4,235	0.05%
2022/10/14	0	0.00	4	110.25	111.00	-4	4,355	-0.09%
2022/10/13	3	108.00	4	107.63	106.50	-1	4,489	-0.02%
2022/10/12	4	104.25	3	106.50	106.50	1	4,488	0.02%
2022/10/11	0.1	105.50	0	0.00	105.50	0.1	4,593	0.00%
2022/10/07	0.1	109.00	0	0.00	109.00	0.1	4,666	0.00%
2022/10/06	1	109.00	6	110.67	109.00	-5	4,699	-0.11%
2022/10/05	2	107.75	3	108.67	108.00	-1	4,686	-0.02%
2022/10/04	0	0.00	5	106.40	107.50	-5	4,656	-0.11%
2022/10/03	5	102.90	0	0.00	102.50	5	4,634	0.11%
2022/09/30	2	105.00	3.1	105.98	106.00	-1.1	4,630	-0.02%
2022/09/29	0.1	106.00	1	105.50	105.00	-1	4,635	-0.02%
2022/09/28	9	105.17	0	0.00	103.50	9	4,619	0.19%
2022/09/27	2	110.00	0	0.00	110.00	2	4,570	0.04%
2022/09/26	4	109.00	2	110.50	109.00	2	4,591	0.04%
2022/09/23	2	113.00	2	114.25	113.50	0	4,672	0.00%
2022/09/22	1	113.50	2	113.75	114.00	-1	4,702	-0.02%
2022/09/21	1.1	113.00	1	113.50	114.50	0.1	4,797	0.00%
2022/09/20	0	0.00	2	115.75	116.00	-2	4,844	-0.04%
2022/09/19	1	113.00	0	0.00	114.00	1	4,856	0.02%
2022/09/16	3	114.50	2	114.50	115.50	1	4,864	0.02%
2022/09/15	1	117.00	5	117.30	117.00	-4	4,839	-0.08%
2022/09/14	1	113.00	3	116.00	116.50	-2	4,857	-0.04%
2022/09/13	1.1	116.93	31	116.55	116.00	-29.9	4,870	-0.61%
2022/09/12	0	0.00	4	116.38	116.00	-4	4,921	-0.08%
2022/09/08	3	113.33	10	113.50	114.00	-7	4,992	-0.14%
2022/09/07	11	112.05	0	0.00	112.50	11	5,051	0.22%
2022/09/06	0	0.00	5	112.10	113.50	-5	5,064	-0.10%
2022/09/05	0	0.00	1	111.50	109.50	-1	5,020	-0.02%
2022/09/02	3	109.00	1	110.50	109.00	2	5,027	0.04%
2022/08/31	3	112.50	0	0.00	114.00	3	4,974	0.06%
2022/08/30	2	113.75	0	0.00	113.50	2	4,973	0.04%
2022/08/26	0	0.00	4	114.00	114.00	-4	5,084	-0.08%
2022/08/25	4	113.50	0	0.00	114.00	4	5,206	0.08%
2022/08/24	2.1	112.28	9	112.50	113.50	-6.9	5,328	-0.13%
2022/08/23	4	114.63	0	0.00	115.00	4	5,538	0.07%
2022/08/19	1	115.50	5	116.00	116.00	-4	5,969	-0.07%
2022/08/18	0.1	116.00	0	0.00	116.50	0.1	6,162	0.00%
2022/08/17	6	117.50	1	117.50	117.50	5	6,229	0.08%
2022/08/16	0.1	117.50	7	118.43	118.50	-6.9	6,271	-0.11%
2022/08/15	1	117.00	3	117.33	117.50	-2	6,250	-0.03%
2022/08/12	6	116.00	14.2	116.50	117.00	-8.2	6,214	-0.13%
2022/08/11	10.1	118.51	3	118.33	118.00	7.1	6,179	0.11%
2022/08/10	11	117.32	18	117.53	118.00	-7	6,048	-0.12%
2022/08/09	0	0.00	6	115.00	115.50	-6	5,916	-0.10%
2022/08/08	4.1	114.62	3	115.17	115.50	1.1	5,897	0.02%
2022/08/05	1	113.50	3.2	113.50	113.50	-2.2	5,889	-0.04%
2022/08/04	0	0.00	1	110.00	111.50	-1	5,911	-0.02%
2022/08/03	1	111.50	4	112.75	113.00	-3	5,923	-0.05%
2022/08/02	0	0.00	1	111.00	111.00	-1	5,903	-0.02%
2022/08/01	0	114.00	1	113.50	113.50	-1	5,881	-0.02%
2022/07/29	2	113.00	2	112.99	113.00	0	5,877	0.00%
2022/07/28	4	111.38	1.5	111.33	111.50	2.5	5,882	0.04%
2022/07/27	0	0.00	5	112.80	113.00	-5	5,862	-0.09%
2022/07/26	0	110.50	0	0.00	111.00	0	5,845	0.00%
2022/07/22	2	112.50	20	112.65	112.50	-18	5,834	-0.31%
2022/07/21	1	113.94	13	112.23	113.50	-12	5,817	-0.21%
2022/07/20	2	107.75	19	108.66	109.00	-17	5,704	-0.30%
2022/07/19	2.1	103.29	1	104.00	104.00	1.1	5,614	0.02%
2022/07/18	3	103.50	28	104.30	104.00	-25	5,620	-0.44%
2022/07/15	3	99.83	7	99.10	100.50	-4	5,599	-0.07%
2022/07/14	1	93.50	1.2	96.24	96.30	-0.2	5,579	0.00%
2022/07/13	7	95.17	0	0.00	94.50	7	5,577	0.13%
2022/07/12	0	0.00	3	94.00	94.10	-3	5,593	-0.05%
2022/07/11	0	0.00	1	95.90	96.00	-1	5,628	-0.02%
2022/07/08	1	95.60	1	96.50	96.00	0	5,669	0.00%
2022/07/07	3	94.43	1	93.30	96.00	2	5,676	0.04%
2022/07/06	1.1	93.07	2	94.20	92.30	-0.9	5,694	-0.02%
2022/07/05	3	97.47	2	98.40	96.30	1	5,711	0.02%
2022/07/04	2	97.55	2.6	98.78	97.60	-0.6	5,739	-0.01%
2022/07/01	12.2	96.08	1	99.40	95.80	11.2	5,865	0.19%
2022/06/30	2	102.50	0	0.00	103.00	2	5,777	0.03%
2022/06/29	1	105.00	6	105.91	106.50	-5	5,744	-0.09%
2022/06/28	0	102.00	1	103.50	104.50	-1	5,741	-0.02%
2022/06/27	1	105.50	6.1	104.34	104.00	-5.1	5,736	-0.09%
2022/06/24	3	101.50	1	103.50	102.00	2	5,788	0.03%
2022/06/23	2	101.99	0	0.00	101.50	2	5,909	0.03%
2022/06/22	2	102.00	0	0.00	102.00	2	5,983	0.03%
2022/06/21	2.2	104.36	1.1	105.87	106.00	1.1	5,999	0.02%
2022/06/20	3.2	103.45	2	103.75	102.00	1.2	6,109	0.02%
2022/06/17	7	109.57	1.1	110.93	111.00	6	6,100	0.10%
2022/06/16	26.1	113.69	3.1	111.52	111.00	22.9	6,177	0.37%
2022/06/15	3.6	115.42	1	117.00	114.00	2.6	6,338	0.04%
2022/06/14	1	116.00	5	113.90	116.00	-4	6,548	-0.06%
2022/06/13	0.2	114.50	17.1	114.03	114.50	-16.9	6,525	-0.26%
2022/06/10	2.1	117.19	7	116.50	116.50	-4.9	6,497	-0.08%
2022/06/09	9	118.56	6	118.00	118.00	3	6,475	0.05%
2022/06/08	7.1	118.34	0	0.00	118.00	7.1	6,448	0.11%
2022/06/07	4	117.75	5.1	117.51	118.00	-1	6,428	-0.02%
2022/06/06	19.1	117.08	22	117.84	118.00	-2.9	6,344	-0.05%
2022/06/02	21	116.24	9	116.50	116.00	12	6,235	0.19%
2022/06/01	10	118.70	13	119.00	119.00	-3	6,125	-0.05%
2022/05/31	15	119.83	26.1	120.98	121.00	-11.1	5,982	-0.18%
2022/05/30	5.1	119.39	132.1	119.29	118.50	-127	5,703	-2.23%	大賣/鉅額交易
2022/05/27	17	114.41	23.4	114.65	114.50	-6.3	5,320	-0.12%
2022/05/26	16	115.06	38.6	115.31	115.50	-22.6	5,226	-0.43%
2022/05/25	2.1	111.55	16.1	112.22	113.00	-14	5,015	-0.28%
2022/05/24	1	111.00	13	110.77	111.00	-12	4,933	-0.24%
2022/05/23	0	0.00	4	109.13	109.00	-4	4,840	-0.08%
2022/05/20	1	109.00	4	108.50	108.50	-3	4,829	-0.06%
2022/05/19	1	105.50	22	107.59	108.50	-21	4,793	-0.44%
2022/05/18	13	108.54	6	108.33	107.50	7	4,748	0.15%
2022/05/17	0	0.00	6	107.08	107.50	-6	4,734	-0.13%
2022/05/16	3	105.83	0	0.00	105.00	3	4,711	0.06%
2022/05/13	0	0.00	5	105.10	105.50	-5	4,689	-0.11%
2022/05/12	0	0.00	2	103.25	102.00	-2	4,665	-0.04%
2022/05/11	3	101.50	0	0.00	101.00	3	4,637	0.06%
2022/05/10	1	100.50	5.1	103.47	103.50	-4.1	4,622	-0.09%
2022/05/09	15.5	103.37	0	0.00	102.50	15.5	4,660	0.33%
2022/05/06	0	0.00	1	106.50	108.00	-1	4,622	-0.02%
2022/05/05	7	108.14	14	107.79	108.00	-7	4,614	-0.15%
2022/05/04	0.1	108.50	4	108.63	108.50	-4	4,594	-0.09%
2022/05/03	0	0.00	4	106.88	107.00	-4	4,591	-0.09%
2022/04/29	3	105.50	0	0.00	106.00	3	4,597	0.07%
2022/04/28	2	104.25	1	105.00	105.00	1	4,610	0.02%
2022/04/27	1	102.50	1.2	103.42	105.00	-0.2	4,608	0.00%
2022/04/26	7.1	104.37	1	105.50	105.50	6.1	4,559	0.13%
2022/04/25	14	105.04	10.1	105.11	104.50	3.9	4,490	0.09%
2022/04/22	5.1	110.88	9	110.22	110.50	-3.9	4,376	-0.09%
2022/04/21	9.2	111.21	16	111.25	111.50	-6.8	4,330	-0.16%
2022/04/20	2	107.25	12.2	107.94	109.50	-10.2	4,225	-0.24%
2022/04/19	1	107.50	8	107.38	106.50	-7	4,137	-0.17%
2022/04/18	4.1	104.13	10.2	104.51	105.00	-6.1	4,106	-0.15%
2022/04/15	3	105.17	3.1	104.71	105.00	-0.1	4,081	0.00%
2022/04/14	0	0.00	6.2	108.48	107.50	-6.2	4,072	-0.15%
2022/04/13	12	107.13	19	107.76	108.00	-7	4,044	-0.17%
2022/04/12	2	105.00	3	105.33	105.00	-1	4,009	-0.02%
2022/04/11	2.1	106.01	1.1	105.52	106.00	1	3,952	0.03%
2022/04/08	2.1	109.21	2	109.00	108.00	0.1	3,871	0.00%
2022/04/07	7.4	109.57	17	109.59	107.50	-9.6	3,804	-0.25%
2022/04/06	2	106.25	1	107.50	107.00	1	3,658	0.03%
2022/04/01	5	108.70	5	107.90	108.50	0	3,606	0.00%
2022/03/31	21	108.50	8	109.06	107.50	13	3,572	0.36%
2022/03/30	1.2	109.38	6	109.75	109.50	-4.8	3,464	-0.14%
2022/03/29	11.2	111.00	30	112.22	110.50	-18.8	3,393	-0.55%
2022/03/28	4	111.13	9.1	111.21	112.00	-5.1	3,287	-0.15%
2022/03/25	8	109.38	9.2	110.24	109.50	-1.2	3,141	-0.04%
2022/03/24	17.1	109.23	20.1	109.77	110.00	-3	3,027	-0.10%
2022/03/23	15.8	110.27	14.8	110.14	109.50	1	2,975	0.03%
2022/03/22	3.2	107.88	11.3	108.13	109.00	-8.1	2,825	-0.29%
2022/03/21	37.1	108.69	15.4	108.49	108.50	21.6	2,784	0.78%
2022/03/18	15.4	106.69	33	106.77	107.50	-17.6	2,602	-0.68%
2022/03/17	4.1	101.19	48.5	101.43	104.00	-44.4	2,347	-1.89%
2022/03/16	0	0.00	1	93.70	96.00	-1	2,091	-0.05%
2022/03/15	0	0.00	2	93.90	92.90	-2	2,076	-0.10%
2022/03/14	0	0.00	3	95.00	95.30	-3	2,077	-0.14%
2022/03/11	10	94.65	3	94.60	94.40	7	2,096	0.33%
2022/03/10	0	94.50	8	94.78	95.00	-8	2,108	-0.38%
2022/03/09	0.3	92.30	2	92.50	92.20	-1.7	2,117	-0.08%
2022/03/08	8	90.98	3	90.97	91.00	5	2,153	0.23%
2022/03/07	4.2	91.23	0	0.00	91.70	4.2	2,156	0.19%
2022/03/04	0.1	93.80	0	0.00	93.90	0.1	2,186	0.00%
2022/03/03	1	94.30	0	0.00	94.80	1	2,207	0.05%
2022/03/02	0	0.00	3	93.93	94.30	-3	2,241	-0.13%
2022/03/01	3	94.50	4	94.40	94.40	-1	2,245	-0.04%
2022/02/25	0	92.60	0	0.00	92.00	0	2,239	0.00%
2022/02/24	6.1	92.95	10.7	93.07	92.40	-4.6	2,244	-0.20%
2022/02/23	8	94.40	0.4	94.70	94.30	7.7	2,265	0.34%
2022/02/22	3	93.17	3	93.53	93.70	0	2,265	0.00%
2022/02/21	6	94.12	1	94.30	94.40	5	2,270	0.22%
2022/02/17	2.1	94.75	3	94.07	94.40	-0.9	2,390	-0.04%
2022/02/16	0	0.00	1	94.00	93.40	-1	2,405	-0.04%
2022/02/15	1	93.30	0	0.00	92.50	1	2,468	0.04%
2022/02/14	4.2	92.68	0	0.00	92.50	4.2	2,481	0.17%
2022/02/11	1	94.50	1	95.40	94.60	0	2,490	0.00%
2022/02/10	7	95.14	1	95.40	94.90	6	2,534	0.24%
2022/02/09	9.1	95.10	0	0.00	95.30	9.1	2,524	0.36%
2022/02/08	0	0.00	1	97.00	96.50	-1	2,527	-0.04%
2022/02/07	2	96.40	0	0.00	96.40	2	2,584	0.08%
2022/01/26	9.1	94.53	1	94.30	94.30	8.1	2,578	0.31%
2022/01/25	9.1	95.33	3	95.30	95.30	6.1	2,602	0.23%
2022/01/24	2	96.65	2	96.50	96.40	0	2,605	0.00%
2022/01/21	7.1	98.39	2	97.80	98.00	5.1	2,595	0.19%
2022/01/19	0	0.00	5	100.50	101.00	-5	2,552	-0.20%
2022/01/18	1.1	100.91	4	100.50	100.50	-2.9	2,541	-0.11%
2022/01/17	0	0.00	0.1	100.00	100.00	-0.1	2,538	0.00%
2022/01/14	1	99.30	5.1	99.00	99.10	-4.1	2,544	-0.16%
2022/01/13	0	0.00	1	101.00	101.00	-1	2,527	-0.04%
2022/01/12	0	0.00	0.1	100.50	101.50	-0.1	2,538	0.00%
2022/01/11	1	102.00	0	0.00	101.00	1	2,544	0.04%
2022/01/10	0.1	101.50	0	0.00	101.50	0.1	2,536	0.00%
2022/01/07	3.2	102.78	13	102.50	101.50	-9.8	2,529	-0.39%
2022/01/06	1	102.00	4	101.75	102.50	-3	2,485	-0.12%
2022/01/05	11.1	101.45	0.1	101.00	101.00	11.1	2,474	0.45%
2022/01/04	0	0.00	7.1	100.50	100.50	-7.1	2,453	-0.29%
2022/01/03	0	0.00	8	101.50	102.00	-8	2,453	-0.33%
2021/12/30	1	102.00	1	102.00	100.50	0	2,457	0.00%
2021/12/29	0	0.00	6	102.42	102.00	-6	2,480	-0.24%
2021/12/28	0	0.00	1	102.00	101.00	-1	2,475	-0.04%
2021/12/27	3	101.50	1	101.50	101.50	2	2,509	0.08%
2021/12/24	3	100.83	10.3	100.50	101.00	-7.3	2,546	-0.29%
2021/12/23	2	99.55	7.4	100.22	100.50	-5.4	2,579	-0.21%
2021/12/22	1	98.50	1	98.40	98.60	0	2,610	0.00%
2021/12/21	0.4	97.90	0	0.00	97.90	0.4	2,645	0.02%
2021/12/20	2	97.70	1	97.70	97.70	1	2,674	0.04%
2021/12/17	0	0.00	13	98.50	98.50	-13	2,706	-0.48%
2021/12/16	1	97.40	9	98.28	98.70	-8	2,775	-0.29%
2021/12/15	4.2	96.21	0	0.00	96.10	4.2	2,798	0.15%
2021/12/14	6	97.20	0	0.00	97.10	6	2,789	0.22%
2021/12/13	0.1	98.91	2	99.00	99.00	-1.9	2,777	-0.07%
2021/12/10	1.1	98.64	3	98.70	99.10	-1.9	2,784	-0.07%
2021/12/09	6	99.03	0	0.00	99.10	6	2,775	0.22%
2021/12/08	8	98.96	4	98.80	98.80	4	2,759	0.14%
2021/12/07	2	98.90	5	98.24	98.20	-3	2,744	-0.11%
2021/12/06	1	98.60	1	98.70	98.70	0	2,731	0.00%
2021/12/03	1	97.90	1	98.30	98.20	0	2,736	0.00%
2021/12/02	3.1	98.29	2	98.15	98.00	1.1	2,735	0.04%
2021/12/01	3	99.20	6	99.18	99.50	-3	2,712	-0.11%
2021/11/30	7.2	98.64	2	98.80	98.00	5.2	2,703	0.19%
2021/11/29	3	98.07	5.4	98.66	98.40	-2.4	2,663	-0.09%
2021/11/26	9.1	99.57	3	99.40	99.10	6.1	2,689	0.23%
2021/11/23	2	101.00	2	101.00	101.50	0	2,777	0.00%
2021/11/22	0	0.00	6	102.08	102.50	-6	2,757	-0.22%
2021/11/19	1	100.50	0	0.00	100.00	1	2,723	0.04%
2021/11/18	5.1	99.76	6	99.93	100.00	-1	2,720	-0.03%
2021/11/17	4.2	100.05	60	101.50	100.00	-55.8	2,698	-2.07%
2021/11/16	0.1	102.00	7	102.50	102.00	-7	2,625	-0.26%
2021/11/15	7.1	102.64	35	103.03	102.50	-27.9	2,648	-1.05%
2021/11/12	6	101.75	7.5	101.67	102.00	-1.5	2,628	-0.06%
2021/11/11	6	99.73	3.1	99.71	100.50	2.9	2,565	0.11%
2021/11/10	5.1	100.90	1	101.00	100.50	4.1	2,571	0.16%
2021/11/09	23	102.54	29.5	104.14	103.00	-6.5	2,561	-0.25%
2021/11/08	4	101.75	6.3	101.82	102.00	-2.3	2,498	-0.09%
2021/11/05	4.1	102.31	12	102.42	101.50	-8	2,516	-0.32%
2021/11/04	6	101.38	20	101.55	101.50	-14	2,493	-0.56%
2021/11/03	5	98.56	25	98.63	99.70	-20	2,443	-0.82%
2021/11/02	3	98.77	5	99.16	98.10	-2	2,441	-0.08%
2021/11/01	1	97.30	8	97.35	98.20	-7	2,447	-0.29%
2021/10/29	3.1	97.02	1	96.00	96.00	2.1	2,429	0.08%
2021/10/28	1	96.60	1	97.00	97.50	0	2,428	0.00%
2021/10/27	0	0.00	1	95.80	95.60	-1	2,425	-0.04%
2021/10/26	3	95.57	5	95.72	95.10	-2	2,508	-0.08%
2021/10/25	0	0.00	1	95.10	95.10	-1	2,573	-0.04%
2021/10/21	1.1	94.42	6	94.45	94.20	-5	2,747	-0.18%
2021/10/20	3	95.47	1	95.40	94.60	2	2,784	0.07%
2021/10/19	4.2	94.87	5	94.20	94.60	-0.9	2,798	-0.03%
2021/10/18	4	92.00	0	0.00	92.10	4	2,838	0.14%
2021/10/15	0	0.00	4	92.98	93.80	-4	2,917	-0.14%
2021/10/13	4	91.20	2	92.00	91.20	2	3,026	0.07%
2021/10/08	2.1	94.81	1	94.60	94.30	1.1	3,286	0.03%
2021/10/07	0	0.00	4	94.15	94.60	-4	3,330	-0.12%
2021/10/06	2	90.85	0	0.00	90.50	2	3,376	0.06%
2021/10/05	6.5	91.50	3	92.03	92.00	3.5	3,397	0.10%
2021/10/04	2.1	93.70	2	93.50	92.80	0.1	3,387	0.00%
2021/10/01	8.2	95.23	1	95.20	94.70	7.2	3,393	0.21%
2021/09/30	2	99.30	4	99.13	98.90	-2	3,404	-0.06%
2021/09/29	5.1	98.04	2	98.60	98.20	3.1	3,394	0.09%
2021/09/28	1	100.49	1	100.50	100.00	0	3,377	0.00%
2021/09/27	2	101.00	6	101.50	101.50	-4	3,379	-0.12%
2021/09/24	2.2	100.99	7	101.21	102.00	-4.8	3,409	-0.14%
2021/09/23	1	100.50	4	99.00	100.50	-3	3,488	-0.09%
2021/09/22	6	94.87	2	94.70	95.00	4	3,573	0.11%
2021/09/17	0	0.00	1	98.20	97.70	-1	3,569	-0.03%
2021/09/16	2	98.40	2	98.20	97.30	0	3,614	0.00%
2021/09/15	0	0.00	4	98.20	97.60	-4	3,744	-0.11%
2021/09/14	1	99.70	5.3	99.20	98.60	-4.3	3,866	-0.11%
2021/09/13	2.2	98.76	3	98.90	98.40	-0.8	3,923	-0.02%
2021/09/10	1.1	98.80	3	98.83	98.90	-1.9	4,016	-0.05%
2021/09/09	0	0.00	1	97.30	97.00	-1	4,103	-0.02%
2021/09/08	1.2	98.27	1	98.30	97.60	0.2	4,125	0.00%
2021/09/07	0	0.00	5	99.12	99.10	-5	4,151	-0.12%
2021/09/06	0	0.00	4	98.70	98.40	-4	4,187	-0.10%
2021/09/03	0.1	99.20	5	99.08	99.50	-4.9	4,315	-0.11%
2021/09/02	5	99.34	4	99.83	98.10	1	4,473	0.02%
2021/09/01	16	98.79	10	99.51	99.00	6	4,465	0.13%
2021/08/31	5	97.84	3	99.83	99.30	2	4,465	0.04%
2021/08/30	1	96.20	10	96.30	96.80	-9	4,361	-0.21%
2021/08/26	3	97.30	0	0.00	96.70	3	4,375	0.07%
2021/08/25	1	97.70	11	97.45	98.10	-10	4,418	-0.23%
2021/08/24	3	96.90	0	0.00	96.50	3	4,486	0.07%
2021/08/23	1	96.50	2	97.15	97.00	-1	4,548	-0.02%
2021/08/20	1	96.00	2	95.70	95.00	-1	4,662	-0.02%
2021/08/19	4.1	95.09	2	95.60	95.00	2.1	4,766	0.04%
2021/08/18	4	97.65	4	97.40	98.10	0	4,765	0.00%
2021/08/17	1	98.40	6	97.25	97.00	-5	4,796	-0.10%
2021/08/16	5	96.20	15	96.93	96.40	-10	4,833	-0.21%
2021/08/13	6.3	98.95	4.5	98.91	98.00	1.8	4,841	0.04%
2021/08/12	0	0.00	4.7	100.68	100.50	-4.7	4,835	-0.10%
2021/08/11	0.1	100.00	1	100.00	100.00	-0.9	4,891	-0.02%
2021/08/10	6.1	101.50	6.3	100.84	100.50	-0.3	5,001	-0.01%
2021/08/09	9.1	102.67	2	102.75	102.50	7.1	5,046	0.14%
2021/08/06	2	104.50	3	104.67	104.00	-1	5,135	-0.02%
2021/08/05	4	105.38	3	104.67	105.00	1	5,304	0.02%
2021/08/04	4	103.63	5	103.80	103.50	-1	5,468	-0.02%
2021/08/03	6	103.92	4	104.00	104.50	2	5,584	0.04%
2021/08/02	3	105.33	2	104.75	104.50	1	5,685	0.02%
2021/07/30	9.2	105.18	6	105.17	104.50	3.2	5,767	0.06%
2021/07/29	6.8	106.52	9.2	106.85	107.00	-2.4	5,812	-0.04%
2021/07/28	4.2	103.76	8	105.00	106.00	-3.9	5,818	-0.07%
2021/07/27	1	105.00	11	105.64	105.00	-10	5,825	-0.17%
2021/07/26	2	103.00	1	104.00	104.00	1	5,962	0.02%
2021/07/23	13	104.31	0	0.00	103.50	13	6,008	0.22%
2021/07/22	2	103.75	3	103.67	103.50	-1	6,045	-0.02%
2021/07/21	6.6	102.65	7	103.29	102.00	-0.4	6,072	-0.01%
2021/07/20	10.1	103.90	33	104.44	103.50	-22.9	6,088	-0.38%
2021/07/19	5.3	107.19	0.5	107.00	107.00	4.8	6,091	0.08%
2021/07/16	18	108.33	11	108.59	109.00	7	6,168	0.11%
2021/07/15	22	106.64	19	107.58	107.50	3	6,195	0.05%
2021/07/14	12	105.33	7	105.64	105.00	5	6,214	0.08%
2021/07/13	4	105.25	6	105.33	104.50	-2	6,278	-0.03%
2021/07/12	14	104.36	1	104.50	105.00	13	6,264	0.21%
2021/07/09	2	105.00	4	105.00	105.00	-2	6,352	-0.03%
2021/07/08	4	105.38	6	106.08	106.00	-2	6,574	-0.03%
2021/07/07	5	106.10	12	106.58	106.00	-7	6,696	-0.11%
2021/07/06	12	105.13	3	105.00	104.50	9	6,763	0.13%
2021/07/05	15.5	106.11	11.1	105.46	106.00	4.4	7,018	0.06%
2021/07/02	2	104.00	4	104.00	104.00	-2	7,230	-0.03%
2021/07/01	22	103.32	10.1	103.36	103.50	11.9	7,363	0.16%
2021/06/30	18	106.47	10	105.85	105.00	8	7,434	0.11%
2021/06/29	19.2	108.11	15	108.10	108.50	4.2	7,506	0.06%
2021/06/28	9.1	105.78	3.4	106.00	107.00	5.7	7,562	0.08%
2021/06/25	15	106.13	8	106.06	105.50	7	7,569	0.09%
2021/06/24	19	105.87	11.3	107.31	106.00	7.7	7,520	0.10%
2021/06/23	13	104.15	19.3	103.99	105.50	-6.3	7,407	-0.09%
2021/06/22	8	100.18	0	0.00	99.90	8	7,334	0.11%
2021/06/21	17	100.25	1.3	100.69	99.90	15.7	7,366	0.21%
2021/06/18	10	103.00	1	102.50	102.50	9	7,417	0.12%
2021/06/17	1.1	100.55	1	100.50	101.00	0.1	7,463	0.00%
2021/06/16	10	101.20	1	101.03	101.50	9	7,553	0.12%
2021/06/15	1.1	101.05	6	101.50	101.00	-4.9	7,727	-0.06%
2021/06/11	2	100.70	13.2	102.31	101.50	-11.2	7,857	-0.14%
2021/06/10	19	99.69	29.7	99.82	101.00	-10.7	7,819	-0.14%
2021/06/09	1	95.90	0	0.00	96.00	1	7,699	0.01%
2021/06/08	6	95.78	1	97.20	95.70	5	7,731	0.06%
2021/06/07	20	95.77	4	96.35	96.40	16	7,724	0.21%
2021/06/04	6.1	96.82	0	0.00	97.20	6.1	7,719	0.08%
2021/06/03	5	97.40	3	96.57	97.30	2	7,755	0.03%
2021/06/02	10.1	97.56	12.1	97.87	96.90	-2	7,769	-0.03%
2021/06/01	4	98.33	1	99.00	98.40	3	7,744	0.04%
2021/05/31	7	96.16	8.2	96.43	97.00	-1.2	7,735	-0.02%
2021/05/28	9.3	96.59	12	96.31	97.00	-2.7	7,759	-0.03%
2021/05/27	32.2	94.10	1	93.60	93.60	31.2	7,717	0.40%
2021/05/26	2.1	94.91	6	94.45	94.70	-4	7,737	-0.05%
2021/05/25	7.4	94.42	2	94.60	94.70	5.4	7,922	0.07%
2021/05/24	0.4	93.90	2.5	93.36	93.70	-2.1	7,970	-0.03%
2021/05/21	21.4	91.72	3	93.00	91.80	18.4	8,017	0.23%
2021/05/20	4.4	91.45	0	91.90	91.10	4.4	8,055	0.05%
2021/05/19	9.4	91.02	3	91.43	91.60	6.4	8,158	0.08%
2021/05/18	16.9	89.48	6	91.80	90.30	10.9	8,183	0.13%
2021/05/17	2.4	88.14	8	88.36	88.80	-5.6	8,126	-0.07%
2021/05/14	16.4	91.58	12	91.02	90.00	4.4	8,084	0.05%
2021/05/13	10.4	91.45	14	91.08	91.80	-3.6	8,068	-0.04%
2021/05/12	18.4	87.41	32.3	87.15	87.00	-13.9	7,953	-0.17%
2021/05/11	10.5	93.35	20.1	94.34	92.50	-9.5	7,833	-0.12%
2021/05/10	10.4	97.68	8	97.60	97.30	2.4	7,764	0.03%
2021/05/07	3.2	99.97	4	100.38	99.80	-0.8	7,768	-0.01%
2021/05/06	8.2	98.83	1	98.60	98.70	7.2	7,806	0.09%
2021/05/05	4.2	98.88	8	98.54	98.40	-3.8	7,764	-0.05%
2021/05/04	18.3	99.56	6	98.53	98.70	12.3	7,911	0.16%
2021/05/03	32.8	101.04	3	100.33	99.30	29.8	8,010	0.37%
2021/04/29	7.1	105.79	5	106.30	106.00	2.1	7,927	0.03%
2021/04/28	1.1	105.00	0.1	105.50	104.50	1	7,916	0.01%
2021/04/27	15.3	105.01	2	105.50	106.00	13.3	8,020	0.17%
2021/04/26	30.2	104.40	10	103.80	104.00	20.2	7,997	0.25%
2021/04/23	3.2	104.21	10	104.25	104.00	-6.8	8,012	-0.08%
2021/04/22	33.3	103.97	6	103.58	103.50	27.3	8,180	0.33%
2021/04/21	23.3	104.98	4.2	105.71	104.50	19.1	8,311	0.23%
2021/04/20	20.9	107.14	15	107.50	107.00	5.9	8,264	0.07%
2021/04/19	34.2	108.91	4	110.25	109.00	30.2	8,294	0.36%
2021/04/16	11.3	110.13	4	111.00	111.50	7.3	8,304	0.09%
2021/04/15	19.9	109.14	8.2	109.60	109.00	11.7	8,439	0.14%
2021/04/14	46.1	108.59	45.3	108.28	108.50	0.8	8,415	0.01%
2021/04/13	51	112.39	5.8	112.43	112.00	45.3	8,447	0.54%
2021/04/12	25.2	114.05	3	114.83	114.50	22.2	8,368	0.27%
2021/04/09	49.3	113.51	4	113.75	113.00	45.3	8,500	0.53%
2021/04/08	119.4	115.72	0	0.00	115.50	119.4	8,341	1.43%	大買/鉅額交易
2021/04/07	10.6	116.59	0	0.00	116.50	10.6	8,172	0.13%
2021/04/06	48	117.60	0	0.00	117.50	48	8,105	0.59%
2021/04/01	27.3	118.39	14.3	118.68	118.00	13	8,026	0.16%
2021/03/31	43.1	120.97	7.3	121.98	120.50	35.8	7,871	0.45%
2021/03/30	7	125.07	5	124.60	125.00	2	7,680	0.03%
2021/03/29	2.2	125.50	4	125.38	125.50	-1.8	7,654	-0.02%
2021/03/26	1.1	124.54	5	124.40	124.50	-3.9	7,690	-0.05%
2021/03/25	4.2	124.04	6	124.33	123.50	-1.9	7,743	-0.02%
2021/03/24	5.5	126.77	6	127.33	126.00	-0.5	7,811	-0.01%
2021/03/23	14.3	126.19	36	125.38	125.00	-21.7	7,813	-0.28%
2021/03/22	16.3	127.56	20	127.65	127.00	-3.7	7,819	-0.05%
2021/03/19	6	127.83	9.5	127.08	127.50	-3.5	7,882	-0.04%
2021/03/18	21	127.40	148.5	127.40	127.50	-127.5	7,820	-1.63%	大賣/鉅額交易
2021/03/17	32.1	124.36	28.1	124.57	124.50	4	7,709	0.05%
2021/03/16	1	122.50	86	123.41	122.50	-85	7,650	-1.11%
2021/03/15	1	121.00	10	121.25	121.00	-9	7,685	-0.12%
2021/03/12	5	120.40	12	120.08	120.50	-7	7,739	-0.09%
2021/03/11	11.1	119.95	5	119.70	119.00	6.1	7,927	0.08%
2021/03/10	3	118.33	2	119.25	119.50	1	7,995	0.01%
2021/03/09	6	117.92	3.2	117.44	118.00	2.8	8,052	0.03%
2021/03/08	0	0.00	17	120.62	119.00	-17	8,140	-0.21%
2021/03/05	4	118.25	5	118.90	119.50	-1	8,204	-0.01%
2021/03/04	40	120.28	2	119.50	119.50	38	8,397	0.45%
2021/03/03	21	123.57	18	123.00	122.50	3	8,453	0.04%
2021/03/02	0	0.00	14	121.46	121.00	-14	8,460	-0.17%
2021/02/26	80	120.05	8	120.56	120.00	72	8,488	0.85%
2021/02/25	42	122.07	35	122.39	122.00	7	8,422	0.08%
2021/02/24	43	119.99	18	120.06	119.00	25	8,325	0.30%
2021/02/23	13	117.81	46	118.95	117.50	-33	8,433	-0.39%
2021/02/22	4	120.63	7	120.00	120.00	-3	8,544	-0.04%
2021/02/19	10	118.90	19	119.32	120.50	-9	8,630	-0.10%
2021/02/18	1	118.00	4	117.88	118.00	-3	8,556	-0.04%
2021/02/17	29	115.50	11	116.09	116.00	18	8,534	0.21%
2021/02/05	35	115.50	6	115.33	115.50	29	8,485	0.34%
2021/02/04	1.1	115.50	9	115.39	116.00	-7.9	8,534	-0.09%
2021/02/03	2	113.50	7	113.57	113.00	-5	8,509	-0.06%
2021/02/02	10	114.25	9	114.22	113.50	1	8,544	0.01%
2021/02/01	3	113.00	6	113.67	114.00	-3	8,494	-0.04%
2021/01/29	10	115.10	0	0.00	114.00	10	8,518	0.12%
2021/01/28	39	117.14	3	117.33	116.00	36	8,436	0.43%
2021/01/27	7	119.64	22.2	119.96	120.50	-15.2	8,351	-0.18%
2021/01/26	60	120.22	14.4	122.16	118.50	45.6	8,322	0.55%
2021/01/25	2	117.75	38	119.89	121.00	-36	8,182	-0.44%
2021/01/22	7	116.36	5	117.00	117.00	2	8,084	0.02%
2021/01/21	12	115.42	24	114.75	115.00	-12	7,987	-0.15%
2021/01/20	33	113.65	7	115.36	113.00	26	7,926	0.33%
2021/01/19	5.1	117.50	8	117.69	117.00	-2.9	7,809	-0.04%
2021/01/18	27	117.22	16	116.91	118.50	11	7,774	0.14%
2021/01/15	28	119.11	6.4	118.75	117.50	21.6	7,769	0.28%
2021/01/14	70.1	121.99	14	122.57	122.00	56.1	7,574	0.74%
2021/01/13	2.5	120.58	26	120.52	121.00	-23.5	7,432	-0.32%
2021/01/12	18.1	119.27	10	119.55	118.00	8.1	7,508	0.11%
2021/01/11	18	117.53	2	117.75	118.00	16	7,571	0.21%
2021/01/08	14.1	117.68	8	117.94	119.00	6.1	7,481	0.08%
2021/01/07	14.1	120.75	5	121.90	120.00	9.1	7,342	0.12%
2021/01/06	35	121.17	51	121.74	119.50	-16	7,285	-0.22%
2021/01/05	8	118.31	3.2	119.00	119.00	4.8	7,080	0.07%
2021/01/04	37.1	118.89	33	119.29	119.00	4.1	7,046	0.06%
2020/12/31	26	114.19	1	115.00	114.00	25	6,812	0.37%
2020/12/30	13.3	114.09	1	114.00	115.00	12.3	6,730	0.18%
2020/12/29	5.1	115.21	2	116.00	115.50	3.1	6,734	0.05%
2020/12/28	7.3	116.29	0	0.00	115.50	7.3	6,650	0.11%
2020/12/25	2.3	118.83	0	0.00	117.00	2.3	6,614	0.03%
2020/12/24	7	118.86	3	119.00	117.50	4	6,617	0.06%
2020/12/23	0.2	116.00	1	117.00	118.00	-0.8	6,631	-0.01%
2020/12/22	3.3	117.23	20	117.43	116.00	-16.8	6,674	-0.25%
2020/12/21	16	121.31	1	121.50	118.50	15	6,710	0.22%
2020/12/18	20	121.13	10	121.95	121.50	10	6,645	0.15%
2020/12/17	0	0.00	17	120.03	119.50	-17	6,531	-0.26%
2020/12/16	7	117.93	28	117.73	120.00	-21	6,471	-0.32%
2020/12/15	27.5	114.07	20	114.68	113.00	7.5	6,382	0.12%
2020/12/14	3	118.00	2	118.00	118.00	1	6,227	0.02%
2020/12/11	9.2	118.28	12	118.46	118.00	-2.9	6,293	-0.05%
2020/12/10	34.8	119.42	5	121.10	119.50	29.8	6,250	0.48%
2020/12/09	13	123.04	13	123.27	122.50	0	6,204	0.00%
2020/12/08	17	121.88	3	121.50	121.50	14	6,106	0.23%
2020/12/07	23.5	122.38	37	122.42	123.00	-13.5	6,020	-0.22%
2020/12/04	24	120.92	26	122.10	121.00	-2	5,819	-0.03%
2020/12/03	1	123.50	25	123.10	123.00	-24	5,739	-0.42%
2020/12/02	20	123.58	5.4	124.30	122.50	14.6	5,701	0.26%
2020/12/01	71	124.40	8.2	123.82	124.50	62.8	5,626	1.12%
2020/11/30	46	124.63	19	124.13	123.50	27	5,620	0.48%
2020/11/27	20.4	120.95	8	121.25	122.00	12.4	5,453	0.23%
2020/11/26	10.1	116.90	4	118.13	119.00	6.1	5,396	0.11%
2020/11/25	6.1	117.61	0	0.00	117.00	6.1	5,380	0.11%
2020/11/24	6	119.33	0	0.00	119.00	6	5,298	0.11%
2020/11/23	9	117.83	24	117.21	118.00	-15	5,233	-0.29%
2020/11/20	10.3	116.84	1	116.50	116.50	9.3	5,127	0.18%
2020/11/19	20.5	118.85	5	118.70	119.00	15.5	4,975	0.31%
2020/11/18	15	121.60	2	122.00	121.50	13	4,811	0.27%
2020/11/17	4	124.75	5	124.50	124.00	-1	4,712	-0.02%
2020/11/16	0	0.00	1	126.00	126.00	-1	4,802	-0.02%
2020/11/13	6	122.33	1	123.50	123.00	5	4,804	0.10%
2020/11/12	1	125.50	3	124.50	124.00	-2	4,839	-0.04%
2020/11/11	3.2	123.02	3	123.17	123.00	0.2	4,763	0.00%
2020/11/10	17.7	123.15	9	123.44	122.00	8.7	4,756	0.18%
2020/11/09	7	129.14	2	127.00	127.00	5	4,767	0.10%
2020/11/06	1	129.50	6	128.75	127.50	-5	4,792	-0.10%
2020/11/05	5	126.80	5	125.90	126.50	0	4,824	0.00%
2020/11/04	2	123.50	37.1	123.57	126.00	-35.1	4,890	-0.72%
2020/11/03	30	122.37	4	123.25	123.00	26	5,065	0.51%
2020/11/02	11	119.41	2	120.00	119.50	9	5,230	0.17%
2020/10/30	10.1	122.14	3	122.00	121.00	7.1	5,368	0.13%
2020/10/29	4	126.38	1	126.50	127.00	3	5,308	0.06%
2020/10/28	1	128.00	0	0.00	128.00	1	5,353	0.02%
2020/10/27	2	130.50	1	130.00	130.00	1	5,379	0.02%
2020/10/26	3	131.67	1	132.50	131.50	2	5,405	0.04%
2020/10/23	14	134.61	3	131.50	132.50	11	5,498	0.20%
2020/10/22	4	134.50	0	0.00	134.50	4	5,518	0.07%
2020/10/21	18	135.08	4	134.38	133.50	14	5,508	0.25%
2020/10/20	10	135.40	9	134.00	135.00	1	5,471	0.02%
2020/10/19	4.2	137.02	33	135.20	137.50	-28.8	5,339	-0.54%
2020/10/16	7	127.86	18	126.78	126.00	-11	5,140	-0.21%
2020/10/15	6	126.08	3	125.67	126.00	3	5,175	0.06%
2020/10/14	1	128.00	5	128.50	129.00	-4	5,135	-0.08%
2020/10/13	1	132.00	2	130.25	129.00	-1	5,157	-0.02%
2020/10/12	7	128.50	0	0.00	128.00	7	5,156	0.14%
2020/10/08	6	131.08	0	0.00	131.50	6	5,193	0.12%
2020/10/07	12	131.54	0	0.00	131.00	12	5,249	0.23%
2020/10/06	3	133.00	1	132.50	132.50	2	5,297	0.04%
2020/10/05	1	126.00	19	125.63	127.00	-18	5,315	-0.34%
2020/09/30	1	126.50	0	0.00	126.00	1	5,496	0.02%
2020/09/29	6	125.58	2	126.25	125.50	4	5,604	0.07%
2020/09/28	15	126.70	23	126.04	125.00	-8	5,731	-0.14%
2020/09/25	7	123.93	8	124.81	123.00	-1	5,791	-0.02%
2020/09/24	20	127.13	9	127.33	125.00	11	5,843	0.19%
2020/09/23	10	132.55	43	132.69	131.50	-33	5,832	-0.57%
2020/09/22	20	132.93	23	133.20	131.50	-3	5,906	-0.05%
2020/09/21	6	134.58	5	134.10	133.50	1	5,991	0.02%
2020/09/18	11	131.41	14	133.61	134.50	-3	6,094	-0.05%
2020/09/17	25	131.88	14	133.39	132.00	11	6,121	0.18%
2020/09/16	22	132.82	35.1	133.84	134.50	-13.1	6,221	-0.21%
2020/09/15	5	128.80	10	130.30	129.00	-5	6,160	-0.08%
2020/09/14	3	128.67	15	128.97	129.00	-12	6,224	-0.19%
2020/09/11	1	120.00	2	123.00	123.00	-1	6,211	-0.02%
2020/09/10	0	0.00	1	122.50	121.00	-1	6,215	-0.02%
2020/09/09	5	120.90	1	121.50	121.00	4	6,258	0.06%
2020/09/08	6	123.42	6	125.33	123.00	0	6,316	0.00%
2020/09/07	5	124.80	1	123.50	123.50	4	6,366	0.06%
2020/09/04	2	125.75	2	127.25	128.00	0	6,389	0.00%
2020/09/03	6	128.00	2	128.75	126.00	4	6,406	0.06%
2020/09/02	2	126.25	10	126.60	127.50	-8	6,451	-0.12%
2020/09/01	14	123.43	5	120.90	123.50	9	6,511	0.14%
2020/08/31	16	125.91	1	127.50	123.00	15	6,496	0.23%
2020/08/28	2	124.75	1	125.50	124.50	1	6,541	0.02%
2020/08/27	14	126.89	0	0.00	125.50	14	6,668	0.21%
2020/08/26	0	0.00	7	128.50	129.00	-7	6,832	-0.10%
2020/08/25	11	127.68	0	0.00	127.00	11	6,932	0.16%
2020/08/24	0	0.00	3	128.67	128.00	-3	6,956	-0.04%
2020/08/21	3	126.33	12	126.96	129.50	-9	6,970	-0.13%
2020/08/20	11	125.68	27	124.87	124.00	-16	6,994	-0.23%
2020/08/19	2	134.00	12	132.04	132.50	-10	7,028	-0.14%
2020/08/18	4	133.38	3	135.50	132.00	1	7,053	0.01%
2020/08/17	4	136.00	2	136.50	136.00	2	7,097	0.03%
2020/08/14	9	134.22	10	135.50	135.50	-1	7,146	-0.01%
2020/08/13	11	138.32	5	137.20	134.50	6	7,187	0.08%
2020/08/12	9	138.33	2	137.75	137.00	7	7,162	0.10%
2020/08/11	40	140.81	23	140.00	139.00	17	7,184	0.24%
2020/08/10	36	144.01	10	144.00	144.00	26	7,157	0.36%
2020/08/07	37	149.09	29	149.09	146.50	8	7,138	0.11%
2020/08/06	25	143.88	48	144.91	145.00	-23	7,004	-0.33%
2020/08/05	14	139.93	31	138.84	140.00	-17	6,901	-0.25%
2020/08/04	10	130.85	2	131.00	131.50	8	6,897	0.12%
2020/08/03	24	131.67	21	130.33	130.00	3	6,959	0.04%
2020/07/31	13	135.65	3	136.00	135.00	10	7,039	0.14%
2020/07/30	19	134.45	22	135.66	135.50	-3	7,207	-0.04%
2020/07/29	13	129.42	15	131.93	134.50	-2	7,397	-0.03%
2020/07/28	6	130.76	9	132.11	132.50	-3	7,439	-0.04%
2020/07/27	4	127.63	0	0.00	128.00	4	7,514	0.05%
2020/07/24	5	129.10	1	127.50	127.50	4	7,597	0.05%
2020/07/23	15	130.37	2	131.50	130.00	13	7,617	0.17%
2020/07/22	7	131.36	1	133.00	131.50	6	7,634	0.08%
2020/07/21	7	133.14	10	134.25	133.50	-3	7,740	-0.04%
2020/07/20	1	128.50	2	129.75	131.00	-1	7,727	-0.01%
2020/07/17	2	129.50	2	131.00	130.50	0	7,763	0.00%
2020/07/16	11	133.00	3.5	132.56	131.50	7.5	7,786	0.10%
2020/07/15	10	136.55	7.5	136.46	133.50	2.5	7,790	0.03%
2020/07/14	2	136.75	8	135.75	135.00	-6	7,906	-0.08%
2020/07/13	11	133.86	6	134.00	135.50	5	7,949	0.06%
2020/07/10	29	134.09	24	133.58	132.50	5	7,985	0.06%
2020/07/09	25	140.10	26	140.96	139.00	-1	8,096	-0.01%
2020/07/08	10	133.50	5.1	136.00	136.50	5	7,985	0.06%
2020/07/07	7	136.43	11	137.59	137.00	-4	7,937	-0.05%
2020/07/06	5	138.30	11	138.36	138.00	-6	7,951	-0.08%
2020/07/03	8.1	134.07	11	134.09	135.00	-2.9	8,099	-0.04%
2020/07/02	1	133.50	1	133.50	133.50	0	8,143	0.00%
2020/07/01	7	131.93	6	132.17	132.50	1	8,184	0.01%
2020/06/30	5	128.90	13	128.81	128.50	-8	8,145	-0.10%
2020/06/29	13	127.85	4	127.38	127.50	9	8,153	0.11%
2020/06/24	2.1	133.27	2	133.00	133.50	0.1	8,101	0.00%
2020/06/23	22	132.61	15	132.50	132.00	7	8,172	0.09%
2020/06/22	7	134.64	51	136.48	134.00	-44	8,207	-0.54%
2020/06/19	1	133.50	2	136.25	137.00	-1	8,279	-0.01%
2020/06/18	7	133.79	9	133.94	134.50	-2	8,255	-0.02%
2020/06/17	8	133.00	2.1	131.52	132.00	5.9	8,226	0.07%
2020/06/16	24	134.63	17	133.91	134.00	7	8,542	0.08%
2020/06/15	2	133.00	3	132.33	132.00	-1	8,612	-0.01%
2020/06/12	7	129.00	12	130.58	133.50	-5	8,691	-0.06%
2020/06/11	5.1	132.98	3	134.00	131.50	2.1	8,805	0.02%
2020/06/10	2	135.25	15	136.53	135.50	-13	8,923	-0.15%
2020/06/09	9	136.50	11.2	136.96	138.00	-2.2	8,899	-0.02%
2020/06/08	55	133.73	10	133.60	133.00	45	8,923	0.50%
2020/06/05	4	130.13	1	130.00	129.50	3	8,981	0.03%
2020/06/04	6	130.58	11	131.45	131.50	-5	9,002	-0.06%
2020/06/03	10	128.85	9	129.06	129.00	1	8,934	0.01%
2020/06/02	7	124.64	21	126.05	125.00	-14	8,859	-0.16%
2020/06/01	4	121.25	11	121.68	123.00	-7	8,719	-0.08%
2020/05/29	7	117.86	19	117.16	119.50	-12	8,688	-0.14%
2020/05/28	10	118.75	9	118.67	117.50	1	8,692	0.01%
2020/05/27	19	121.29	20	121.13	119.00	-1	8,717	-0.01%
2020/05/26	21.2	121.00	44	120.68	121.00	-22.9	8,710	-0.26%
2020/05/25	5	114.70	7	116.07	117.00	-2	8,559	-0.02%
2020/05/22	13	115.77	7	116.50	112.00	6	8,527	0.07%
2020/05/21	6	115.00	5	115.50	116.00	1	8,422	0.01%
2020/05/20	3	112.83	12	113.00	113.00	-9	8,377	-0.11%
2020/05/19	2	109.25	4	109.75	109.00	-2	8,333	-0.02%
2020/05/18	26	110.60	31	108.56	108.50	-5	8,286	-0.06%
2020/05/15	28	113.71	29	112.53	113.50	-1	8,304	-0.01%
2020/05/14	40	116.70	9	115.94	113.50	31	8,253	0.38%
2020/05/13	11	115.82	2	117.00	117.50	9	8,232	0.11%
2020/05/12	23	119.13	55	117.84	117.00	-32	8,357	-0.38%
2020/05/11	32	121.84	32	121.36	118.00	0	8,262	0.00%
2020/05/08	9	117.72	8	117.81	117.00	1	8,120	0.01%
2020/05/07	41	117.85	26	117.48	117.00	15	8,064	0.19%
2020/05/06	25	115.92	29	116.33	119.00	-4	7,936	-0.05%
2020/05/05	17	110.82	28	111.68	113.00	-11	7,753	-0.14%
2020/05/04	13	105.08	21	106.64	106.00	-8	7,540	-0.11%
2020/04/30	26	108.17	70	107.45	108.00	-44	7,465	-0.59%
2020/04/29	47	104.13	56	103.11	104.00	-9	7,406	-0.12%
2020/04/28	7	100.34	5	100.52	101.00	2	7,369	0.03%
2020/04/27	76	101.10	20	101.28	102.00	56	7,301	0.77%
2020/04/24	38	98.41	36	99.44	99.30	2	7,231	0.03%
2020/04/23	4	100.75	1	101.00	101.00	3	7,067	0.04%
2020/04/22	7	98.69	9	98.68	100.00	-2	7,041	-0.03%
2020/04/21	7	100.36	11	101.05	100.00	-4	7,007	-0.06%
2020/04/20	13	101.62	12	102.08	102.00	1	6,917	0.01%
2020/04/17	23	103.33	6	102.25	102.50	17	6,889	0.25%
2020/04/16	2	104.00	21	102.71	102.00	-19	6,745	-0.28%
2020/04/15	29	103.28	18	102.36	102.00	11	6,702	0.16%
2020/04/14	39	100.43	26	100.82	103.50	13	6,747	0.19%
2020/04/13	12	96.63	9	96.06	95.20	3	6,553	0.05%
2020/04/10	4	96.88	0	0.00	96.80	4	6,530	0.06%
2020/04/09	11	98.93	6	100.93	98.00	5	6,512	0.08%
2020/04/08	10	98.06	16	97.24	99.90	-6	6,356	-0.09%
2020/04/07	8	91.26	4	91.50	91.30	4	6,116	0.07%
2020/04/06	6	88.42	2	89.30	90.30	4	5,958	0.07%
2020/04/01	2	91.55	0	0.00	91.00	2	5,831	0.03%
2020/03/31	4	92.20	6	93.13	93.00	-2	5,787	-0.03%
2020/03/30	6	91.02	2	91.20	91.10	4	5,670	0.07%
2020/03/27	8	94.40	4	94.73	93.00	4	5,581	0.07%
2020/03/26	3	90.37	2.1	89.69	90.90	0.9	5,468	0.02%
2020/03/25	5	87.60	5	87.76	86.80	0	5,371	0.00%
2020/03/24	3	79.47	7	80.77	81.10	-4	5,344	-0.07%
2020/03/23	10	75.71	2	76.30	75.50	8	5,288	0.15%
2020/03/20	14	77.60	6.1	77.76	78.50	7.9	5,274	0.15%
2020/03/19	2	75.30	10	73.67	73.00	-8	4,973	-0.16%
2020/03/18	3	82.23	5	82.40	81.10	-2	4,889	-0.04%
2020/03/17	5	81.46	11	81.87	79.20	-6	4,774	-0.13%
2020/03/16	4	91.23	4	91.48	87.80	0	4,608	0.00%
2020/03/13	2	91.40	0	0.00	91.40	2	4,484	0.04%
2020/03/12	3	104.33	4	103.00	101.50	-1	4,455	-0.02%
2020/03/11	5	115.30	2	113.25	112.50	3	4,343	0.07%
2020/03/09	4	114.00	0	0.00	112.00	4	4,238	0.09%
2020/03/04	0	0.00	2	121.50	121.00	-2	4,174	-0.05%
2020/03/02	0	0.00	3	118.50	118.00	-3	4,047	-0.07%
2020/02/27	6	116.33	0	0.00	115.50	6	4,021	0.15%
2020/02/26	2	120.00	0	0.00	119.00	2	3,960	0.05%
2020/02/25	0	0.00	4	122.50	123.50	-4	3,929	-0.10%
2020/02/24	5	118.50	0	0.00	119.50	5	3,970	0.13%
2020/02/21	1	123.00	0	0.00	123.00	1	4,004	0.02%
2020/02/19	2	123.00	1	123.00	123.00	1	4,012	0.02%
2020/02/18	1	122.50	0	0.00	122.00	1	4,032	0.02%
2020/02/17	9	123.22	0	0.00	123.00	9	4,247	0.21%
2020/02/14	1	128.50	3	128.50	128.50	-2	4,453	-0.04%
2020/02/13	10	126.95	1	127.00	127.00	9	4,607	0.20%
2020/02/12	8	129.50	3	129.00	127.00	5	4,606	0.11%
2020/02/11	0	0.00	2	123.50	124.50	-2	4,448	-0.04%
2020/02/10	0	0.00	5	118.20	122.00	-5	4,467	-0.11%
2020/02/07	2	120.00	5	121.50	121.00	-3	4,546	-0.07%
2020/02/06	4	122.38	0	0.00	122.50	4	4,536	0.09%
2020/02/05	7	122.36	0	0.00	120.50	7	4,545	0.15%
2020/02/04	2	121.50	0	0.00	124.50	2	4,547	0.04%
2020/02/03	0	0.00	1	112.00	120.50	-1	4,677	-0.02%
2020/01/14	3	136.00	0	0.00	136.00	3	5,093	0.06%
2020/01/13	0	0.00	1	137.00	138.00	-1	5,167	-0.02%
2020/01/10	2	135.00	0	0.00	135.00	2	5,290	0.04%
2020/01/08	7	130.43	4	130.50	130.00	3	5,482	0.05%
2020/01/07	11	133.64	0	0.00	131.50	11	5,513	0.20%
2020/01/06	1	142.00	4	145.00	142.00	-3	5,517	-0.05%
2020/01/03	0	0.00	2	148.00	147.00	-2	5,539	-0.04%
2020/01/02	1	149.50	3	146.33	146.50	-2	5,619	-0.04%
2019/12/31	0	0.00	1	143.50	143.00	-1	5,656	-0.02%
2019/12/30	0	0.00	4	144.13	142.00	-4	5,655	-0.07%
2019/12/27	2	141.00	0	0.00	142.00	2	5,712	0.04%
2019/12/26	0	0.00	1	141.00	141.00	-1	5,844	-0.02%
2019/12/25	0	0.00	3	140.50	140.50	-3	5,946	-0.05%
2019/12/20	2	136.00	4	139.63	139.50	-2	6,035	-0.03%
2019/12/19	1	137.00	0	0.00	137.00	1	6,037	0.02%
2019/12/18	2	142.50	20	143.93	141.50	-18	6,000	-0.30%
2019/12/17	0	0.00	9	140.11	141.00	-9	5,987	-0.15%
2019/12/16	1	136.50	0	0.00	136.50	1	6,004	0.02%
2019/12/13	16	136.53	4	137.00	136.00	12	6,102	0.20%
2019/12/12	2	138.00	6	138.50	139.00	-4	6,160	-0.06%
2019/12/11	3	137.50	0	0.00	136.50	3	6,151	0.05%
2019/12/10	0	0.00	2	138.50	138.50	-2	6,206	-0.03%
2019/12/09	1	138.50	7	137.86	136.50	-6	6,242	-0.10%
2019/12/05	21	134.21	3	133.00	133.00	18	6,431	0.28%
2019/12/04	5	134.10	4	134.13	135.00	1	6,443	0.02%
2019/12/03	2	135.50	2	135.00	133.00	0	6,417	0.00%
2019/12/02	1	130.50	1	133.50	134.50	0	6,441	0.00%
2019/11/29	1	132.50	0	0.00	134.50	1	6,438	0.02%
2019/11/28	1	137.50	4	138.25	137.00	-3	6,447	-0.05%
2019/11/27	2	138.25	1	138.50	138.50	1	6,511	0.02%
2019/11/26	0	0.00	1	138.00	136.50	-1	6,528	-0.02%
2019/11/25	3	138.00	5	137.20	137.00	-2	6,529	-0.03%
2019/11/22	2	137.75	1	137.50	136.50	1	6,716	0.01%
2019/11/21	5	136.70	1	138.50	139.00	4	6,770	0.06%
2019/11/20	1.2	139.50	5	140.50	139.50	-3.8	6,780	-0.06%
2019/11/19	4	139.88	9	140.17	140.00	-5	6,867	-0.07%
2019/11/18	0	0.00	1	140.50	141.00	-1	6,901	-0.01%
2019/11/15	2	140.50	4	139.00	138.00	-2	6,955	-0.03%
2019/11/14	10	137.40	17	136.24	139.50	-7	6,980	-0.10%
2019/11/13	29	142.59	7	141.57	139.00	22	6,864	0.32%
2019/11/12	25	147.82	5	152.80	153.00	20	6,719	0.30%
2019/11/11	4	147.00	2	145.00	144.00	2	6,880	0.03%
2019/11/08	2	147.25	2	146.50	147.50	0	6,920	0.00%
2019/11/07	0	0.00	16	146.50	148.00	-16	6,959	-0.23%
2019/11/06	8	148.19	7	148.14	145.00	1	7,017	0.01%
2019/11/05	2	146.50	1	147.00	147.50	1	6,944	0.01%
2019/11/04	6	145.75	0.2	146.00	146.00	5.8	6,984	0.08%
2019/11/01	0	146.50	1	145.50	146.50	-1	7,012	-0.01%
2019/10/31	11	143.00	7	143.79	145.00	4	7,236	0.06%
2019/10/30	5	146.80	4	147.50	148.50	1	7,201	0.01%
2019/10/29	1	143.00	0	0.00	144.00	1	7,342	0.01%
2019/10/28	2	147.00	5	148.00	147.50	-3	7,266	-0.04%
2019/10/25	10	145.55	5	145.30	145.00	5	7,201	0.07%
2019/10/24	2	143.50	2	141.00	144.50	0	7,147	0.00%
2019/10/23	4	137.25	0	0.00	138.00	4	7,109	0.06%
2019/10/22	1	140.00	0	0.00	139.50	1	7,049	0.01%
2019/10/21	2	134.00	5	134.60	135.50	-3	6,986	-0.04%
2019/10/18	4	131.75	5	132.70	134.50	-1	6,974	-0.01%
2019/10/17	7	128.93	9	128.61	131.00	-2	6,998	-0.03%
2019/10/16	11	126.86	2	127.50	127.00	9	7,007	0.13%
2019/10/15	1	126.50	1	125.00	124.00	0	7,095	0.00%
2019/10/14	4	124.25	4.5	125.00	124.00	-0.5	7,135	-0.01%
2019/10/08	0	0.00	21	121.40	121.00	-21	7,037	-0.30%
2019/10/07	8	117.94	2	118.50	119.50	6	7,006	0.09%
2019/10/04	0	0.00	3	115.00	116.00	-3	6,970	-0.04%
2019/10/03	7	114.43	1	114.00	114.00	6	6,984	0.09%
2019/10/02	3	120.67	2	117.25	117.00	1	6,969	0.01%
2019/10/01	4	116.38	3	116.67	117.50	1	6,873	0.01%
2019/09/27	3	111.83	0.2	111.00	111.00	2.8	6,828	0.04%
2019/09/24	1	118.50	0	0.00	116.00	1	6,898	0.01%
2019/09/20	0	0.00	3	115.50	115.00	-3	6,912	-0.04%
2019/09/18	1	115.50	2	115.00	115.00	-1	6,771	-0.01%
2019/09/17	6	112.58	0	0.00	112.50	6	6,653	0.09%
2019/09/12	3	111.17	1	111.50	111.50	2	6,584	0.03%
2019/09/11	2	111.50	0	0.00	110.50	2	6,562	0.03%
2019/09/10	2	107.00	1	108.00	112.00	1	6,519	0.02%
2019/09/09	6	114.50	1	115.50	113.00	5	6,341	0.08%
2019/09/05	1	119.50	1	119.00	119.50	0	6,246	0.00%
2019/09/04	0	0.00	1	117.00	117.50	-1	6,290	-0.02%
2019/09/03	2	117.50	0	0.00	116.00	2	6,360	0.03%
2019/09/02	0	0.00	2	118.00	118.50	-2	6,391	-0.03%
2019/08/30	0	0.00	3	117.17	116.00	-3	6,377	-0.05%
2019/08/28	4	117.00	2	117.00	115.00	2	6,463	0.03%
2019/08/27	3	117.67	0	0.00	118.00	3	6,494	0.05%
2019/08/26	5	117.00	5	118.50	117.00	0	6,408	0.00%
2019/08/23	0	0.00	6	124.00	122.00	-6	6,355	-0.09%
2019/08/22	7	123.14	4	124.38	123.00	3	6,351	0.05%
2019/08/21	2	119.00	1	119.00	119.00	1	6,220	0.02%
2019/08/20	2	119.00	2	119.25	119.00	0	6,240	0.00%
2019/08/19	2	118.25	14	118.71	119.00	-12	6,216	-0.19%
2019/08/16	12	117.38	2	117.25	116.00	10	6,180	0.16%
2019/08/15	3	117.83	2	116.50	117.50	1	6,140	0.02%
2019/08/14	3	117.67	11	118.64	119.50	-8	6,084	-0.13%
2019/08/13	5	108.50	1	110.00	109.00	4	5,821	0.07%
2019/08/12	1	106.00	2	106.50	106.00	-1	5,877	-0.02%
2019/08/08	50	104.00	1	105.00	106.00	49	5,951	0.82%
2019/08/07	3	103.33	1	103.00	102.50	2	5,980	0.03%
2019/08/06	2.2	99.86	2	101.50	102.00	0.2	6,038	0.00%
2019/08/02	4	102.88	50	102.50	102.00	-46	6,134	-0.75%
2019/08/01	3	112.00	0	0.00	111.00	3	5,967	0.05%
2019/07/31	8	116.44	4	114.75	114.00	4	5,892	0.07%
2019/07/30	1	112.50	0	0.00	112.00	1	5,755	0.02%
2019/07/29	2	114.00	0	0.00	112.50	2	5,753	0.03%
2019/07/24	1	115.00	0	0.00	115.00	1	5,900	0.02%
2019/07/23	3	116.33	0	0.00	115.50	3	5,918	0.05%
2019/07/22	0	0.00	1	114.50	116.00	-1	5,931	-0.02%
2019/07/19	2	114.00	106	115.29	114.50	-104	5,928	-1.75%	大賣/鉅額交易
2019/07/17	1	114.50	107	114.96	114.50	-106	5,894	-1.80%	大賣/鉅額交易
2019/07/16	2	108.25	7	108.14	107.50	-5	5,711	-0.09%
2019/07/15	1	104.50	0	0.00	105.00	1	5,645	0.02%
2019/07/10	4	101.75	20	100.13	100.50	-16	5,864	-0.27%
2019/07/09	5	97.98	15	99.05	98.70	-10	5,931	-0.17%
2019/07/05	5	102.50	1	103.50	104.50	4	6,347	0.06%
2019/07/04	29	103.36	13	103.81	103.50	16	6,542	0.24%
2019/07/03	10	104.00	0	0.00	106.00	10	6,767	0.15%
2019/07/01	20	105.75	42	104.11	106.50	-22	7,287	-0.30%
2019/06/28	20	100.38	0	0.00	99.40	20	7,432	0.27%
2019/06/27	212	101.09	0	0.00	101.50	212	7,663	2.77%	大買/鉅額交易
2019/06/21	0	0.00	2	98.80	97.30	-2	8,117	-0.02%
2019/06/20	0	0.00	2	100.00	100.00	-2	8,122	-0.02%
2019/06/19	11	99.05	11	97.78	99.50	0	8,137	0.00%
2019/06/18	3	95.50	3	96.00	96.00	0	8,079	0.00%
2019/06/14	0	0.00	3	95.90	94.60	-3	8,272	-0.04%
2019/06/13	7	96.49	3	96.20	96.10	4	8,280	0.05%
2019/06/12	1	95.10	0	0.00	96.80	1	8,267	0.01%
2019/06/11	1	97.50	3	96.87	96.10	-2	8,265	-0.02%
2019/06/10	6	93.72	0	0.00	93.80	6	8,233	0.07%
2019/06/06	1	93.80	1	94.20	93.20	0	8,255	0.00%
2019/06/05	3	94.23	9	95.41	95.80	-6	8,264	-0.07%
2019/06/04	3	90.30	0	0.00	90.30	3	8,202	0.04%
2019/06/03	2	89.10	1	88.90	90.80	1	8,211	0.01%
2019/05/31	3	92.53	0	0.00	92.60	3	8,161	0.04%
2019/05/30	3	90.53	1	91.10	90.00	2	8,123	0.02%
2019/05/29	0	0.00	2	89.20	90.10	-2	8,178	-0.02%
2019/05/27	2	89.80	1	89.80	90.00	1	8,528	0.01%
2019/05/24	0	0.00	1.1	90.00	90.00	-1.1	8,575	-0.01%
2019/05/23	3	88.97	6	88.68	88.80	-3	8,590	-0.03%
2019/05/21	2	90.60	2	90.40	91.20	0	8,637	0.00%
2019/05/20	1	90.10	4	90.55	89.60	-3	8,578	-0.03%
2019/05/17	5	90.30	2	89.40	87.80	3	8,548	0.04%
2019/05/16	1	94.70	1	96.20	94.50	0	8,525	0.00%
2019/05/15	2	98.30	2	98.40	98.40	0	8,422	0.00%
2019/05/14	0	0.00	1	98.60	99.00	-1	8,338	-0.01%
2019/05/13	2	101.00	2	101.00	100.50	0	8,317	0.00%
2019/05/10	3	102.83	5	105.20	104.00	-2	8,280	-0.02%
2019/05/09	0	0.00	20	106.25	108.00	-20	8,283	-0.24%
2019/05/08	10	110.00	0	0.00	111.50	10	8,253	0.12%
2019/05/07	10	111.50	2	110.75	112.00	8	8,201	0.10%
2019/05/06	2	108.75	11	109.91	109.00	-9	8,192	-0.11%
2019/05/03	2	112.25	2	111.75	111.00	0	8,201	0.00%
2019/05/02	11	107.50	0	0.00	108.00	11	8,118	0.14%
2019/04/30	0	0.00	1	110.50	110.50	-1	8,106	-0.01%
2019/04/29	0	0.00	1	108.50	108.00	-1	8,060	-0.01%
2019/04/26	1	109.50	1	108.50	110.00	0	8,059	0.00%
2019/04/25	2	111.75	1	113.00	113.00	1	8,029	0.01%
2019/04/24	4	107.50	14	107.89	109.00	-10	8,007	-0.12%
2019/04/23	13	112.42	5	114.50	112.50	8	7,893	0.10%
2019/04/22	3	117.00	8	114.75	114.00	-5	7,880	-0.06%
2019/04/19	0	0.00	1	109.50	110.00	-1	7,837	-0.01%
2019/04/18	7	113.36	17	111.91	109.50	-10	7,884	-0.13%
2019/04/17	3	111.67	14	110.25	112.50	-11	7,867	-0.14%
2019/04/16	20	113.23	3	109.50	109.00	17	7,771	0.22%
2019/04/15	11	110.32	6	109.42	109.50	5	7,665	0.07%
2019/04/12	3	106.50	16	108.75	108.50	-13	7,641	-0.17%
2019/04/10	10	100.90	1	101.00	102.50	9	7,360	0.12%
2019/04/09	15	104.43	10	103.10	102.00	5	7,153	0.07%
2019/04/08	5	101.30	18	99.12	103.00	-13	6,900	-0.19%
2019/04/03	16	96.81	24	97.63	95.60	-8	6,502	-0.12%
2019/04/02	10	96.19	18	96.48	96.00	-8	6,381	-0.13%
2019/04/01	3	94.13	0	0.00	94.00	3	6,138	0.05%
2019/03/27	11	95.20	28	94.50	93.10	-17	5,667	-0.30%
2019/03/26	0	0.00	1	92.80	92.00	-1	5,511	-0.02%
2019/03/25	0	0.00	2	90.30	90.40	-2	5,522	-0.04%
2019/03/22	0	0.00	5	92.00	91.70	-5	5,520	-0.09%
2019/03/20	1	92.10	2	92.75	91.70	-1	5,720	-0.02%
2019/03/19	0	0.00	5	92.48	92.90	-5	5,727	-0.09%
2019/03/18	1	89.80	9	90.13	89.80	-8	5,614	-0.14%
2019/03/15	4	89.48	3	90.30	89.40	1	5,660	0.02%
2019/03/14	10	89.48	2	90.25	89.30	8	5,734	0.14%
2019/03/13	0	0.00	3	90.40	91.50	-3	5,788	-0.05%
2019/03/12	1	90.10	4	89.88	90.00	-3	5,770	-0.05%
2019/03/11	3	88.27	1	88.80	88.10	2	5,822	0.03%
2019/03/08	5	88.58	12	89.45	89.50	-7	5,964	-0.12%
2019/03/07	5	87.90	38	88.73	87.80	-33	6,014	-0.55%
2019/03/06	20	88.20	6	88.13	88.70	14	6,117	0.23%
2019/03/05	9	87.53	12	88.71	87.10	-3	6,202	-0.05%
2019/03/04	21	89.15	14	88.83	88.30	7	6,260	0.11%
2019/02/27	21	89.71	5	88.56	89.40	16	6,218	0.26%
2019/02/26	7	92.99	18	92.22	91.50	-11	6,140	-0.18%
2019/02/25	1	89.30	27	89.05	89.50	-26	5,877	-0.44%
2019/02/22	0	0.00	9	86.90	87.10	-9	5,869	-0.15%
2019/02/21	15	86.90	2	87.40	86.60	13	5,903	0.22%
2019/02/20	33	89.57	6.1	89.67	88.20	27	6,000	0.45%
2019/02/18	6	84.43	1	84.60	84.60	5	6,349	0.08%
2019/02/15	2	85.20	6	84.78	84.80	-4	6,629	-0.06%
2019/02/14	2	82.55	8	83.75	83.00	-6	6,742	-0.09%
2019/02/13	2	81.85	1	82.80	82.60	1	6,729	0.01%
2019/02/11	0	0.00	3	80.90	81.40	-3	6,679	-0.04%
2019/01/30	1	79.00	6	79.53	79.00	-5	6,682	-0.07%
2019/01/29	4	77.03	6	77.63	77.40	-2	6,606	-0.03%
2019/01/28	9	78.44	1	77.90	78.70	8	6,608	0.12%
2019/01/25	0	0.00	12	78.28	79.20	-12	6,661	-0.18%
2019/01/24	6	76.77	0	0.00	76.40	6	6,656	0.09%
2019/01/23	0	0.00	2	78.30	78.40	-2	6,732	-0.03%
2019/01/22	0	0.00	3	77.30	77.80	-3	6,717	-0.04%
2019/01/21	1	76.30	4	76.88	76.70	-3	6,693	-0.04%
2019/01/18	1	75.20	4	75.60	76.70	-3	6,705	-0.04%
2019/01/17	3	75.13	0	0.00	73.70	3	6,666	0.05%
2019/01/16	3	75.40	3	76.17	75.50	0	6,672	0.00%
2019/01/15	0	0.00	2	73.90	74.70	-2	6,644	-0.03%
2019/01/14	3	72.90	0	0.00	72.10	3	6,641	0.05%
2019/01/09	1	73.80	0	0.00	73.80	1	6,598	0.02%
2019/01/07	1	75.70	0	0.00	75.10	1	6,604	0.02%
2019/01/04	3	74.30	5	73.60	73.60	-2	6,564	-0.03%
2019/01/03	7	74.97	0	0.00	72.90	7	6,555	0.11%
2019/01/02	0	0.00	6	79.65	78.90	-6	6,494	-0.09%
2018/12/27	0	0.00	1	79.40	80.30	-1	6,561	-0.02%
2018/12/25	1	78.40	0	0.00	78.30	1	6,576	0.02%
2018/12/21	0	0.00	1	82.00	82.60	-1	6,663	-0.02%
2018/12/20	0	0.00	6	81.62	81.90	-6	6,690	-0.09%
2018/12/19	2	82.55	0	0.00	82.50	2	6,692	0.03%
2018/12/18	1	81.20	1	83.00	83.00	0	6,708	0.00%
2018/12/17	5	81.70	2	82.10	81.50	3	6,708	0.04%
2018/12/14	3	82.00	3	83.10	82.40	0	6,780	0.00%
2018/12/13	9	83.96	14	83.91	84.50	-5	6,835	-0.07%
2018/12/12	3	81.70	1	81.90	81.90	2	6,997	0.03%
2018/12/11	0	0.00	5	79.50	79.10	-5	7,019	-0.07%
2018/12/10	2	78.75	1	80.60	80.30	1	7,021	0.01%
2018/12/07	8	81.86	1	81.40	79.90	7	7,029	0.10%
2018/12/06	5	78.96	12	79.73	80.60	-7	7,042	-0.10%
2018/12/05	0	0.00	2	80.30	80.10	-2	7,023	-0.03%
2018/12/04	0	0.00	4	83.00	82.70	-4	7,131	-0.06%
2018/12/03	7	81.53	6	81.53	81.90	1	7,074	0.01%
2018/11/30	3	78.70	1	79.10	78.30	2	6,936	0.03%
2018/11/29	1	79.00	4	79.25	79.20	-3	6,845	-0.04%
2018/11/28	2	77.25	4	77.65	78.80	-2	6,733	-0.03%
2018/11/27	0	0.00	1	75.70	76.60	-1	6,683	-0.01%
2018/11/26	0	0.00	5	75.30	74.60	-5	6,621	-0.08%
2018/11/23	0	0.00	10	74.20	75.30	-10	6,823	-0.15%
2018/11/22	9	75.37	56	76.26	75.00	-47	6,906	-0.68%
2018/11/21	40	77.25	21	75.77	77.40	19	6,980	0.27%
2018/11/20	1	76.90	5	76.70	76.50	-4	6,924	-0.06%
2018/11/19	22	80.19	25	77.70	78.10	-3	6,854	-0.04%
2018/11/16	30	78.60	32	78.36	78.40	-2	6,724	-0.03%
2018/11/15	53	77.79	32	76.86	77.50	21	6,608	0.32%
2018/11/14	40	74.53	36	74.84	76.50	4	6,318	0.06%
2018/11/13	22	68.89	21	71.57	72.60	1	6,119	0.02%
2018/11/12	1	67.30	7	67.31	68.30	-6	6,028	-0.10%
2018/11/09	0	0.00	15.7	68.35	69.20	-15.7	6,143	-0.26%
2018/11/08	10	67.90	7	67.56	68.00	3	6,344	0.05%
2018/11/07	29.1	66.92	15	67.37	67.50	14.1	6,581	0.21%
2018/11/06	4	68.05	11	68.75	68.00	-7	6,766	-0.10%
2018/11/05	2	69.00	0	0.00	68.40	2	6,747	0.03%
2018/11/02	1	71.90	1	71.80	71.10	0	6,708	0.00%
2018/11/01	11	72.56	3.2	72.79	72.90	7.8	6,694	0.12%
2018/10/31	0	0.00	1	71.60	70.70	-1	6,699	-0.01%
2018/10/29	1	69.70	4	68.73	69.60	-3	6,644	-0.05%
2018/10/25	5	69.30	3	69.60	69.20	2	6,758	0.03%
2018/10/23	0.2	70.00	0	0.00	70.20	0.2	6,734	0.00%
2018/10/22	3	69.73	2.2	71.14	71.50	0.8	6,793	0.01%
2018/10/19	0	0.00	3.2	69.78	70.40	-3.2	6,878	-0.05%
2018/10/18	3	69.27	6	69.97	70.00	-3	6,903	-0.04%
2018/10/17	5.2	69.97	16	69.79	69.60	-10.8	7,048	-0.15%
2018/10/16	14	67.57	71	68.35	68.50	-57	7,026	-0.81%
2018/10/15	60	66.90	0	0.00	66.40	60	7,013	0.86%
2018/10/12	0	0.00	36	64.46	65.50	-36	7,102	-0.51%
2018/10/09	1	69.40	3	69.00	68.00	-2	7,173	-0.03%
2018/10/08	3	67.33	4	67.40	66.60	-1	7,111	-0.01%
2018/10/05	0	0.00	5	65.28	65.00	-5	7,119	-0.07%
2018/10/04	1	67.10	1	67.20	67.10	0	7,149	0.00%
2018/10/03	0	0.00	4	68.40	68.40	-4	7,124	-0.06%
2018/10/02	10	69.00	10	68.90	68.00	0	7,119	0.00%
2018/10/01	30	68.58	20	68.40	68.50	10	7,077	0.14%
2018/09/28	5	67.72	0	0.00	68.20	5	7,059	0.07%
2018/09/27	22	68.03	0	0.00	67.90	22	7,007	0.31%
2018/09/26	7	67.49	7	67.00	67.00	0	6,936	0.00%
2018/09/25	0	0.00	1	68.70	67.40	-1	6,903	-0.01%
2018/09/21	0	0.00	5	67.16	67.40	-5	6,847	-0.07%
2018/09/20	4	68.33	54	67.95	67.10	-50	6,780	-0.74%
2018/09/19	58	69.55	8	69.51	69.20	50	6,667	0.75%
2018/09/18	8	71.04	0	0.00	69.60	8	6,522	0.12%
2018/09/17	7	78.56	7.2	77.50	77.30	-0.2	6,180	0.00%
2018/09/14	0	0.00	1	77.20	77.50	-1	6,086	-0.02%
2018/09/13	7	76.80	8	76.46	76.50	-1	6,037	-0.02%
2018/09/12	0.5	76.20	1	76.50	76.50	-0.5	5,964	-0.01%
2018/09/11	3	74.40	1	74.90	74.90	2	5,888	0.03%
2018/09/10	1.1	75.83	5	76.60	76.00	-3.9	5,796	-0.07%
2018/09/07	3.4	75.86	11	75.82	74.20	-7.6	5,624	-0.14%
2018/09/06	1	75.70	29	76.06	76.20	-28	5,546	-0.50%
2018/09/05	1	77.10	1	77.60	76.80	0	5,505	0.00%
2018/09/04	22	77.45	1	77.90	77.40	21	5,493	0.38%
2018/09/03	6	77.37	0	0.00	77.00	6	5,475	0.11%
2018/08/31	7	78.44	40	78.35	78.60	-33	5,469	-0.60%
2018/08/30	28	79.47	0	0.00	78.60	28	5,494	0.51%
2018/08/29	1	78.40	4	78.73	78.90	-3	5,288	-0.06%
2018/08/28	27	77.77	12	77.76	76.70	15	5,213	0.29%
2018/08/27	0	0.00	6	76.22	76.80	-6	5,159	-0.12%
2018/08/24	3	75.20	2	74.80	75.00	1	5,111	0.02%
2018/08/22	4	75.90	5	76.16	75.40	-1	5,084	-0.02%
2018/08/21	0	0.00	7	75.23	75.50	-7	5,024	-0.14%
2018/08/20	25	73.93	14	73.93	74.50	11	4,991	0.22%
2018/08/17	6	77.28	7	77.10	75.90	-1	4,865	-0.02%
2018/08/16	3	75.33	4	76.73	76.30	-1	4,712	-0.02%
2018/08/15	24	76.60	34	75.74	74.90	-10	4,566	-0.22%
2018/08/14	9	74.60	11	75.35	76.90	-2	4,325	-0.05%
2018/08/13	18	73.17	45	73.35	73.50	-27	4,058	-0.67%
2018/08/10	2	72.00	4	72.30	72.00	-2	3,796	-0.05%
2018/08/09	5	72.06	0	0.00	71.80	5	3,790	0.13%
2018/08/08	0	0.00	3	72.00	71.80	-3	3,787	-0.08%
2018/08/07	6	72.52	10	72.47	72.80	-4	3,805	-0.11%
2018/08/06	6	72.83	13	72.34	73.30	-7	3,775	-0.19%
2018/08/03	3	71.23	5	71.08	70.90	-2	3,697	-0.05%
2018/08/02	5	71.50	3	72.47	70.90	2	3,672	0.05%
2018/08/01	0	0.00	11	72.75	73.00	-11	3,592	-0.31%
2018/07/31	3	72.20	9	72.01	72.00	-6	3,505	-0.17%
2018/07/30	0	0.00	5	71.20	71.80	-5	3,504	-0.14%
2018/07/27	6	71.37	9	71.27	71.30	-3	3,478	-0.09%
2018/07/26	2	71.10	4	71.48	70.80	-2	3,402	-0.06%
2018/07/25	0	0.00	1	72.60	72.20	-1	3,293	-0.03%
2018/07/24	3	72.30	28	72.21	72.50	-25	3,226	-0.77%
2018/07/23	11	70.88	5	70.88	70.80	6	3,015	0.20%
2018/07/20	7	70.90	2	69.90	69.90	5	2,969	0.17%
2018/07/19	6	70.48	9	71.19	69.90	-3	2,910	-0.10%
2018/07/18	14	68.86	43	69.40	70.50	-29	2,785	-1.04%
2018/07/17	6	67.03	5	66.96	67.20	1	2,640	0.04%
2018/07/16	1	66.30	0	0.00	65.80	1	2,580	0.04%
2018/07/13	2	64.35	2	65.25	65.60	0	2,529	0.00%
2018/07/12	6	67.48	2	67.60	67.70	4	2,476	0.16%
2018/07/11	0	0.00	15	66.70	67.10	-15	2,414	-0.62%
2018/07/10	15	67.20	4	67.40	67.40	11	2,403	0.46%
2018/07/09	1	67.00	2	67.15	67.40	-1	2,437	-0.04%
2018/07/05	3	65.60	0	0.00	65.10	3	2,455	0.12%
2018/07/04	0	0.00	1	66.30	66.40	-1	2,476	-0.04%
2018/07/02	8	67.34	0	0.00	66.60	8	2,528	0.32%
2018/06/27	0	0.00	1	67.10	66.80	-1	2,556	-0.04%
2018/06/26	2	65.85	0	0.00	66.20	2	2,601	0.08%
2018/06/25	1	67.40	0	0.00	67.10	1	2,618	0.04%
2018/06/22	1	67.70	1	68.40	67.90	0	2,679	0.00%
2018/06/21	5	69.10	1	68.60	69.10	4	2,712	0.15%
2018/06/20	1	67.60	1	68.00	67.60	0	2,767	0.00%
2018/06/19	1	69.00	4	69.28	68.70	-3	2,779	-0.11%
2018/06/14	0	0.00	1	70.40	69.80	-1	2,944	-0.03%
2018/06/13	5	69.84	2	70.40	70.90	3	2,974	0.10%
2018/06/12	2	70.50	0	0.00	69.80	2	3,155	0.06%
2018/06/11	0	0.00	1	71.00	70.80	-1	3,260	-0.03%
2018/06/08	3	72.27	5	71.84	71.00	-2	3,384	-0.06%
2018/06/07	1	71.60	9	71.64	71.90	-8	3,811	-0.21%
2018/06/06	1	71.10	1	70.40	70.90	0	3,749	0.00%
2018/06/05	7	69.93	0	0.00	69.90	7	3,756	0.19%
2018/06/04	11	70.30	12	70.60	70.60	-1	3,735	-0.03%
2018/06/01	0	0.00	1	68.40	68.60	-1	3,677	-0.03%
2018/05/31	0	0.00	1	67.90	67.70	-1	3,676	-0.03%
2018/05/29	0	0.00	16	68.41	69.10	-16	3,680	-0.43%
2018/05/25	10	67.80	6	68.00	67.50	4	3,685	0.11%
2018/05/24	0	0.00	2	68.30	68.00	-2	3,693	-0.05%
2018/05/23	0	0.00	15	67.93	67.80	-15	3,725	-0.40%
2018/05/22	20	67.70	0	0.00	67.40	20	3,732	0.54%
2018/05/21	0	0.00	37	67.09	67.60	-37	3,838	-0.96%
2018/05/18	10	66.50	5	66.40	66.40	5	3,817	0.13%
2018/05/17	1	66.60	3	66.43	66.70	-2	3,840	-0.05%
2018/05/16	16	65.69	0	0.00	65.70	16	3,819	0.42%
2018/05/15	10	68.00	11	67.73	66.10	-1	3,834	-0.03%
2018/05/14	2	66.55	11	67.06	67.50	-9	3,880	-0.23%
2018/05/11	0	0.00	2	66.00	66.00	-2	3,876	-0.05%
2018/05/10	0	0.00	1	65.90	65.60	-1	3,900	-0.03%
2018/05/09	2	65.05	0	0.00	65.00	2	3,951	0.05%
2018/05/08	1	65.60	3	65.23	65.50	-2	3,984	-0.05%
2018/05/07	1	63.80	2	65.00	65.00	-1	3,972	-0.03%
2018/05/04	0	0.00	2	63.00	62.70	-2	3,954	-0.05%
2018/04/30	0	0.00	1	64.90	64.90	-1	4,037	-0.02%
2018/04/27	11	62.45	0	0.00	62.60	11	4,054	0.27%
2018/04/26	2	62.50	0	0.00	62.50	2	4,120	0.05%
2018/04/24	0	0.00	3	62.80	62.50	-3	4,192	-0.07%
2018/04/20	0	0.00	2	66.00	65.90	-2	4,222	-0.05%
2018/04/19	2	66.20	0	0.00	66.40	2	4,238	0.05%
2018/04/17	5	65.54	12	65.70	64.80	-7	4,263	-0.16%
2018/04/13	6	67.05	0	0.00	66.80	6	4,358	0.14%
2018/04/12	2	66.70	5	66.50	66.80	-3	4,364	-0.07%
2018/04/11	5	66.96	2	66.70	66.50	3	4,360	0.07%
2018/04/03	0	0.00	2	68.05	68.00	-2	4,342	-0.05%
2018/04/02	1	69.60	0	0.00	69.20	1	4,325	0.02%
2018/03/31	0	0.00	21	68.20	68.50	-21	4,344	-0.48%
2018/03/30	1	68.80	1	69.40	68.90	0	4,364	0.00%
2018/03/29	4	70.35	0	0.00	69.80	4	4,420	0.09%
2018/03/27	7	70.10	41	70.10	70.50	-34	4,395	-0.77%
2018/03/26	0	0.00	2	68.75	69.50	-2	4,342	-0.05%
2018/03/23	5	67.82	0	0.00	67.50	5	4,330	0.12%
2018/03/22	3	69.90	0	0.00	69.60	3	4,274	0.07%
2018/03/21	0	0.00	1	70.80	70.30	-1	4,237	-0.02%
2018/03/20	1	70.10	3	70.53	71.10	-2	4,175	-0.05%
2018/03/19	1	70.10	3	70.03	69.60	-2	4,077	-0.05%
2018/03/16	10	71.20	18	70.64	69.50	-8	4,050	-0.20%
2018/03/15	2	69.50	27	69.87	70.10	-25	3,893	-0.64%
2018/03/14	3	68.87	1	68.90	68.80	2	3,810	0.05%
2018/03/13	8	69.16	16	69.88	70.10	-8	3,720	-0.22%
2018/03/12	5	63.30	0	0.00	64.30	5	3,300	0.15%
2018/03/09	0	0.00	11	62.08	62.70	-11	3,314	-0.33%
2018/03/08	6	63.05	8	63.16	62.60	-2	3,334	-0.06%
2018/03/07	9	64.20	3	64.00	63.90	6	3,429	0.17%
2018/02/27	1	63.90	2	64.00	63.90	-1	3,770	-0.03%
2018/02/26	0	0.00	1	64.50	63.60	-1	3,761	-0.03%
2018/02/23	1	63.70	3	63.50	63.50	-2	3,777	-0.05%
2018/02/22	0	0.00	1	61.70	61.70	-1	3,801	-0.03%
2018/02/21	4	61.10	0	0.00	61.00	4	3,802	0.11%
2018/02/09	4	59.60	0	0.00	60.70	4	3,884	0.10%
2018/02/08	20	62.20	0	0.00	61.80	20	3,931	0.51%
2018/02/07	0	0.00	1	62.60	62.90	-1	3,999	-0.03%
2018/02/06	3	60.93	1	60.40	60.60	2	4,104	0.05%
2018/02/05	4	64.43	2	64.70	64.70	2	4,116	0.05%
2018/02/02	11	67.67	2	67.80	67.00	9	4,121	0.22%
2018/02/01	0	0.00	4	69.08	68.20	-4	4,247	-0.09%
2018/01/31	3	66.27	0	0.00	66.80	3	4,370	0.07%
2018/01/29	2	67.80	0	0.00	67.80	2	4,491	0.04%
2018/01/26	0	0.00	4	67.20	67.30	-4	4,617	-0.09%
2018/01/25	1	67.60	0	0.00	67.70	1	4,774	0.02%
2018/01/24	4	68.00	3	68.60	69.00	1	4,868	0.02%
2018/01/23	1	66.90	0	0.00	67.00	1	5,157	0.02%
2018/01/22	2	67.55	1	67.00	67.20	1	5,299	0.02%
2018/01/19	5	69.88	4	69.20	68.90	1	5,369	0.02%
2018/01/18	1	69.90	4	69.60	69.20	-3	5,402	-0.06%
2018/01/17	5	69.30	3	69.60	69.40	2	5,584	0.04%
2018/01/15	0	0.00	1	69.20	68.70	-1	6,252	-0.02%
2018/01/12	1	68.80	0	0.00	68.80	1	6,374	0.02%
2018/01/11	3	68.10	0	0.00	68.10	3	6,392	0.05%
2018/01/10	1	68.50	2	69.40	68.20	-1	6,417	-0.02%
2018/01/09	6	69.93	6	69.72	69.20	0	6,405	0.00%
2018/01/08	5	67.64	4	68.27	68.40	1	6,344	0.02%
2018/01/05	0	0.00	1	67.00	67.20	-1	6,309	-0.02%