瑞儀 (6176)-富邦-陽明券商分點個股進出

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

瑞儀

(6176)

可現股當沖

股價
204.0
漲跌
▼1.5
漲幅
-0.73%
成交量
3,084張
產業
上市光電類股
941人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瑞儀 (6176)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
2024/05/09	4	205.38	1	204.00	204.00	3	5,502	0.05%
2024/05/08	4	203.75	6	204.17	205.50	-2	5,462	-0.04%
2024/05/07	7.1	208.38	7	206.07	206.00	0.1	5,423	0.00%
2024/05/06	1	208.50	1.1	209.39	209.00	-0.1	5,365	0.00%
2024/05/03	8	208.13	8	209.94	207.00	0	5,324	0.00%
2024/05/02	12.1	202.36	13.2	206.35	207.50	-1.1	5,275	-0.02%
2024/04/30	5.1	199.00	7.1	198.98	199.00	-2	5,162	-0.04%
2024/04/29	3.2	195.21	3.7	196.73	197.50	-0.6	5,109	-0.01%
2024/04/26	19.6	194.86	18	192.64	195.50	1.6	5,072	0.03%
2024/04/25	6.3	190.66	96.1	190.66	194.50	-89.7	4,894	-1.83%
2024/04/24	8	177.69	3	177.17	177.00	5	4,708	0.11%
2024/04/23	5	175.20	3	173.85	174.50	2	4,721	0.04%
2024/04/22	1	174.50	10	176.30	175.00	-9	4,729	-0.19%
2024/04/19	9.1	177.73	8	174.63	177.00	1.1	4,696	0.02%
2024/04/18	1	181.50	6	181.17	182.00	-5	4,626	-0.11%
2024/04/17	9	179.06	12	179.25	179.00	-3	4,591	-0.07%
2024/04/16	22	178.11	31.3	177.70	176.50	-9.3	4,567	-0.20%
2024/04/15	3.1	176.16	6.1	176.58	176.50	-3	4,588	-0.07%
2024/04/12	0.1	176.00	1	175.50	175.50	-0.9	4,559	-0.02%
2024/04/11	6.2	174.09	2	174.50	175.50	4.2	4,562	0.09%
2024/04/10	2	173.00	8	174.63	175.00	-6	4,569	-0.13%
2024/04/09	0	172.00	4	172.88	172.50	-4	4,605	-0.09%
2024/04/08	6.2	171.32	0	0.00	170.50	6.2	4,616	0.13%
2024/04/03	2	172.52	6.2	173.53	174.00	-4.2	4,568	-0.09%
2024/04/02	0.2	171.50	3.4	172.58	174.00	-3.1	4,514	-0.07%
2024/04/01	11.5	168.75	13	169.23	169.50	-1.6	4,446	-0.03%
2024/03/29	10.4	169.76	13	170.35	169.00	-2.6	4,380	-0.06%
2024/03/28	37.1	176.81	16	172.84	172.50	21.1	4,218	0.50%
2024/03/27	17	171.80	15	171.93	172.00	2	4,055	0.05%
2024/03/26	4.1	168.29	2.1	172.10	170.50	2	3,977	0.05%
2024/03/25	16	174.13	4	173.88	172.00	12	3,924	0.31%
2024/03/22	21.2	176.62	12	176.08	176.00	9.2	3,917	0.23%
2024/03/21	21.1	185.82	20	183.83	183.00	1.1	3,899	0.03%
2024/03/20	72.2	193.64	52.2	191.69	188.50	20	3,821	0.52%
2024/03/19	37.5	186.28	38.3	188.13	187.00	-0.8	3,574	-0.02%
2024/03/18	19	176.58	19.1	176.99	176.50	-0.1	3,387	0.00%
2024/03/15	7.2	173.28	35	173.54	172.50	-27.8	3,349	-0.83%
2024/03/14	44.1	183.47	31.1	180.52	180.00	13	3,217	0.40%
2024/03/13	31.1	181.85	24.4	183.62	184.00	6.7	3,053	0.22%
2024/03/12	14	176.54	28.4	177.32	177.50	-14.4	2,914	-0.49%
2024/03/11	10.3	168.73	7.5	168.60	167.50	2.7	2,822	0.10%
2024/03/08	29	169.83	31	170.55	170.00	-2	2,772	-0.07%
2024/03/07	7	154.00	49.1	155.75	166.00	-42.1	2,569	-1.64%
2024/03/06	3	150.15	27	150.50	151.00	-24	2,420	-0.99%
2024/03/05	0.2	147.00	1	149.00	149.00	-0.8	2,397	-0.03%
2024/03/04	3	148.17	11	148.14	148.50	-8	2,357	-0.34%
2024/03/01	10.1	144.50	0	0.00	144.00	10.1	2,319	0.44%
2024/02/29	1	147.50	0	0.00	147.50	1	2,268	0.04%
2024/02/27	1.2	147.33	2.1	146.05	146.50	-0.9	2,272	-0.04%
2024/02/26	3	146.34	4.5	147.41	147.00	-1.5	2,303	-0.06%
2024/02/23	0	0.00	2.2	144.72	145.00	-2.2	2,313	-0.10%
2024/02/22	13	145.00	9.3	144.74	145.00	3.7	2,325	0.16%
2024/02/21	2.1	142.74	1	142.00	143.00	1.1	2,321	0.05%
2024/02/20	0	0.00	4	141.75	140.50	-4	2,327	-0.17%
2024/02/19	4.1	139.00	0	0.00	141.00	4.1	2,336	0.18%
2024/02/16	1.2	138.58	1	139.50	139.00	0.2	2,344	0.01%
2024/02/15	4	140.25	0.1	140.00	140.00	3.9	2,349	0.17%
2024/02/05	0.2	138.50	1.1	139.00	139.50	-0.9	2,333	-0.04%
2024/02/02	0	0.00	10	137.00	138.50	-10	2,347	-0.43%
2024/01/31	3	138.33	1	138.50	138.50	2	2,399	0.08%
2024/01/30	3	139.50	2	139.75	138.50	1	2,426	0.04%
2024/01/26	0	0.00	5	139.00	139.50	-5	2,452	-0.20%
2024/01/25	1	138.50	1	138.50	139.00	0	2,452	0.00%
2024/01/24	1.3	138.50	1	138.50	138.00	0.3	2,470	0.01%
2024/01/23	0	0.00	3.4	138.06	139.00	-3.4	2,511	-0.14%
2024/01/22	1.5	138.00	4	137.63	139.00	-2.5	2,526	-0.10%
2024/01/19	0	136.83	0	0.00	137.50	0	2,540	0.00%
2024/01/18	0	0.00	1	136.50	137.50	-1	2,557	-0.04%
2024/01/17	1.2	137.97	3	138.83	138.00	-1.8	2,551	-0.07%
2024/01/16	5.1	137.79	2	137.25	138.50	3.1	2,545	0.12%
2024/01/15	1	136.50	2	135.50	137.00	-1	2,578	-0.04%
2024/01/11	2	136.00	2	136.25	136.00	0	2,626	0.00%
2024/01/10	16.2	135.93	7	134.14	137.00	9.2	2,666	0.34%
2024/01/09	23	131.39	37	132.22	134.00	-14	2,653	-0.53%
2024/01/08	2	139.50	4	139.00	139.00	-2	2,565	-0.08%
2024/01/05	0	138.50	1	138.50	139.00	-1	2,564	-0.04%
2024/01/04	1	138.50	1	139.50	139.50	0	2,557	0.00%
2024/01/03	4.2	137.24	5.4	137.24	139.50	-1.2	2,548	-0.05%
2024/01/02	0.2	134.50	20.2	137.02	139.00	-20	2,481	-0.81%
2023/12/29	1	132.50	2	133.00	133.00	-1	2,448	-0.04%
2023/12/28	0	0.00	11	131.05	132.00	-11	2,462	-0.45%
2023/12/27	12	131.04	1	131.00	131.00	11	2,465	0.45%
2023/12/26	10	130.75	3	132.00	132.00	7	2,467	0.28%
2023/12/25	5.1	131.50	1	131.50	131.00	4.1	2,464	0.16%
2023/12/22	1	134.00	11	133.73	133.50	-10	2,450	-0.41%
2023/12/21	3	131.83	3	132.17	132.50	0	2,430	0.00%
2023/12/20	3	131.83	1	132.00	133.50	2	2,410	0.08%
2023/12/19	2	130.25	5	131.40	132.00	-3	2,383	-0.12%
2023/12/18	18	133.55	7	135.86	132.50	11	2,343	0.47%
2023/12/15	1	133.50	1	135.00	134.50	0	2,265	0.00%
2023/12/14	0	0.00	3	135.67	136.50	-3	2,254	-0.13%
2023/12/13	4	135.88	1	137.00	135.00	3	2,255	0.13%
2023/12/12	2	137.25	4	136.25	136.00	-2	2,254	-0.09%
2023/12/08	1	133.00	1	132.50	133.50	0	2,367	0.00%
2023/12/07	0	0.00	3	131.83	132.00	-3	2,425	-0.12%
2023/12/06	0	0.00	3.2	132.44	132.50	-3.2	2,467	-0.13%
2023/12/05	1	130.50	1	132.00	131.00	0	2,483	0.00%
2023/12/04	1	131.50	1	131.00	132.00	0	2,493	0.00%
2023/12/01	0	0.00	4	131.75	132.50	-4	2,571	-0.16%
2023/11/30	3	131.83	4	131.50	132.00	-1	2,596	-0.04%
2023/11/29	1	132.50	3	132.33	133.50	-2	2,612	-0.08%
2023/11/28	0	0.00	1	131.00	132.50	-1	2,604	-0.04%
2023/11/27	3	133.17	1.3	133.15	131.50	1.7	2,601	0.07%
2023/11/24	1	132.00	2	132.75	133.50	-1	2,590	-0.04%
2023/11/22	0	0.00	22	129.52	129.50	-22	2,539	-0.87%
2023/11/21	6	128.42	0	0.00	128.00	6	2,528	0.24%
2023/11/20	1	128.50	11	129.45	129.50	-10	2,531	-0.39%
2023/11/17	3	128.33	7	128.00	127.50	-4	2,529	-0.16%
2023/11/16	0	0.00	7	129.14	129.00	-7	2,539	-0.28%
2023/11/15	2.1	128.48	3	128.66	128.50	-0.9	2,583	-0.04%
2023/11/14	3	127.67	1	128.00	127.00	2	2,584	0.08%
2023/11/13	1	127.00	0	0.00	127.50	1	2,601	0.04%
2023/11/10	1	126.00	1	127.50	126.00	0	2,630	0.00%
2023/11/09	12	126.83	1	127.50	127.00	11	2,633	0.42%
2023/11/08	6	127.42	3	128.00	127.50	3	2,671	0.11%
2023/11/07	2	126.00	0	0.00	127.00	2	2,666	0.08%
2023/11/06	1	126.50	1	126.50	126.50	0	2,674	0.00%
2023/11/03	0	126.00	0	0.00	126.00	0	2,702	0.00%
2023/11/02	1	125.50	0	0.00	125.50	1	2,754	0.04%
2023/11/01	0	0.00	1	125.50	125.50	-1	2,797	-0.04%
2023/10/31	2	124.50	6	125.08	124.00	-4	2,817	-0.14%
2023/10/30	4.3	125.14	9	125.89	124.50	-4.7	2,836	-0.17%
2023/10/27	21	126.86	3	125.83	126.00	18	2,904	0.62%
2023/10/26	0.1	126.50	8	126.63	126.00	-7.9	3,148	-0.25%
2023/10/25	1	127.00	5	126.30	126.00	-4	3,135	-0.13%
2023/10/24	0	127.00	1	127.50	126.50	-1	3,142	-0.03%
2023/10/23	5	125.70	2	125.50	126.00	3	3,124	0.10%
2023/10/20	0	0.00	2	123.27	125.00	-2	3,097	-0.07%
2023/10/19	5.2	123.60	2	123.25	123.00	3.2	3,119	0.10%
2023/10/18	3	124.67	3.2	124.84	125.00	-0.2	3,148	-0.01%
2023/10/16	1	122.50	1	124.00	122.50	0	3,199	0.00%
2023/10/13	2	122.75	5	122.50	123.00	-3	3,234	-0.09%
2023/10/12	14	122.00	0.5	122.50	122.50	13.5	3,244	0.42%
2023/10/11	2.2	122.91	3	122.67	123.00	-0.8	3,237	-0.02%
2023/10/06	0	0.00	1.1	124.55	124.00	-1.1	3,233	-0.03%
2023/10/05	1	125.00	0	0.00	124.00	1	3,239	0.03%
2023/10/04	1	124.50	0	0.00	124.50	1	3,236	0.03%
2023/10/02	0	0.00	0.1	124.00	123.50	-0.1	3,236	0.00%
2023/09/28	0	0.00	1	123.50	123.00	-1	3,252	-0.03%
2023/09/27	2	123.50	2	123.00	123.50	0	3,250	0.00%
2023/09/26	1.2	123.67	0.4	123.50	123.50	0.8	3,265	0.02%
2023/09/25	0	0.00	0.6	126.00	126.00	-0.6	3,262	-0.02%
2023/09/22	0	0.00	3	125.83	127.00	-3	3,258	-0.09%
2023/09/21	3.1	126.50	6	126.50	126.50	-2.9	3,281	-0.09%
2023/09/20	3	130.00	0	0.00	128.50	3	3,303	0.09%
2023/09/19	0.1	129.50	7.2	130.47	129.00	-7.1	3,436	-0.21%
2023/09/18	1	130.00	2.3	129.44	129.00	-1.3	3,486	-0.04%
2023/09/15	2.1	129.00	1	130.00	129.00	1.1	3,504	0.03%
2023/09/14	7.1	128.42	7	130.07	129.00	0.1	3,513	0.00%
2023/09/13	7.1	129.57	35.1	129.31	129.50	-28	3,476	-0.80%
2023/09/12	0	0.00	6.5	127.19	127.00	-6.5	3,444	-0.19%
2023/09/11	0.2	123.00	4	124.00	125.00	-3.9	3,417	-0.11%
2023/09/08	0	0.00	1.5	125.50	126.00	-1.5	3,407	-0.04%
2023/09/07	8	127.50	1.2	125.92	127.00	6.8	3,403	0.20%
2023/09/06	4	124.25	22.4	125.51	127.00	-18.4	3,394	-0.54%
2023/09/05	1	122.00	3	122.83	123.50	-2	3,326	-0.06%
2023/09/04	1	120.50	5	121.20	122.00	-4	3,329	-0.12%
2023/09/01	0.2	118.50	3	119.50	119.50	-2.9	3,308	-0.09%
2023/08/31	2	119.25	0	0.00	119.50	2	3,313	0.06%
2023/08/30	1	119.00	1	118.50	118.50	0	3,318	0.00%
2023/08/29	1	116.50	3	117.67	119.00	-2	3,345	-0.06%
2023/08/28	2.1	117.26	0	0.00	117.00	2.1	3,351	0.06%
2023/08/25	0	0.00	1.2	116.08	117.00	-1.2	3,399	-0.04%
2023/08/24	1	116.50	1.1	116.02	115.50	-0.1	3,394	0.00%
2023/08/23	4	115.00	2	115.75	116.00	2	3,395	0.06%
2023/08/22	3	113.84	3	115.33	114.50	0	3,412	0.00%
2023/08/21	12.3	113.50	13.3	114.01	114.00	-1.1	3,403	-0.03%
2023/08/18	3	117.15	1	117.50	117.00	2	3,352	0.06%
2023/08/17	2.1	117.02	3	117.17	118.50	-0.9	3,344	-0.03%
2023/08/16	0.1	116.50	1	117.00	117.00	-1	3,329	-0.03%
2023/08/15	0	0.00	5	117.10	116.50	-5	3,308	-0.15%
2023/08/14	5.1	116.00	2.1	116.76	116.50	3	3,299	0.09%
2023/08/11	0	0.00	3	119.00	119.50	-3	3,242	-0.09%
2023/08/10	1.1	118.41	2.1	117.51	118.00	-1	3,214	-0.03%
2023/08/09	4.2	117.52	2	118.75	119.00	2.2	3,182	0.07%
2023/08/08	0	0.00	4.2	119.48	120.50	-4.2	3,139	-0.13%
2023/08/07	5	118.20	2	119.00	118.50	3	3,089	0.10%
2023/08/04	5.3	117.31	2	118.00	118.00	3.3	3,047	0.11%
2023/08/02	12.2	117.84	3.1	117.52	118.00	9.1	3,017	0.30%
2023/08/01	6.6	117.79	3	118.00	117.50	3.5	2,960	0.12%
2023/07/31	24	119.73	34.8	120.79	120.50	-10.8	2,884	-0.38%
2023/07/28	2.1	110.02	0	0.00	110.50	2.1	2,638	0.08%
2023/07/27	1.2	111.06	7	111.14	111.00	-5.8	2,628	-0.22%
2023/07/26	0.2	110.75	2	111.00	110.00	-1.8	2,617	-0.07%
2023/07/25	0	0.00	1	109.50	111.00	-1	2,621	-0.04%
2023/07/24	0.2	109.98	0	0.00	109.50	0.2	2,669	0.01%
2023/07/21	1	110.00	1	111.00	110.50	0	2,650	0.00%
2023/07/20	0	0.00	3	110.67	111.00	-3	2,655	-0.11%
2023/07/19	2.4	110.46	0	0.00	109.00	2.4	2,638	0.09%
2023/07/18	2	109.50	0	0.00	111.50	2	2,630	0.08%
2023/07/17	0.3	109.33	1	110.50	110.50	-0.7	2,601	-0.03%
2023/07/14	1.4	109.14	1	109.00	108.50	0.4	2,636	0.02%
2023/07/13	1.6	109.75	1	110.00	109.00	0.6	2,648	0.02%
2023/07/12	0.2	110.67	0	0.00	111.00	0.2	2,672	0.01%
2023/07/10	1	108.50	0	0.00	109.00	1	2,828	0.04%
2023/07/07	6.1	109.40	1	109.00	109.50	5.1	2,841	0.18%
2023/07/06	0.1	111.00	1.5	111.50	111.50	-1.4	2,827	-0.05%
2023/07/05	1.1	109.52	0	0.00	109.50	1.1	2,828	0.04%
2023/07/04	1	109.00	4	109.13	109.00	-3	2,835	-0.11%
2023/07/03	2.2	109.57	2	109.50	110.00	0.2	2,821	0.01%
2023/06/30	2	109.50	11.5	109.52	110.00	-9.5	2,808	-0.34%
2023/06/29	1.2	110.50	0	0.00	111.00	1.2	2,796	0.04%
2023/06/28	2	110.00	1	110.00	111.00	1	2,772	0.04%
2023/06/27	13.2	109.84	12	109.58	108.00	1.2	2,748	0.04%
2023/06/26	8	122.88	10	123.00	123.00	-2	2,576	-0.08%
2023/06/21	15	124.33	3	124.17	124.00	12	2,501	0.48%
2023/06/20	1	123.00	2.3	123.72	124.50	-1.3	2,489	-0.05%
2023/06/19	1.1	123.00	0	0.00	123.00	1.1	2,461	0.04%
2023/06/16	3.1	124.00	3	123.83	124.00	0.1	2,422	0.00%
2023/06/15	0	0.00	26	125.79	126.00	-26	2,339	-1.11%
2023/06/14	2	125.00	5.3	125.09	125.00	-3.3	2,343	-0.14%
2023/06/13	11.4	124.04	0.3	124.00	124.50	11.1	2,322	0.48%
2023/06/12	4.1	123.49	4	123.63	124.00	0.1	2,307	0.00%
2023/06/09	3.3	123.00	4	123.88	124.00	-0.7	2,290	-0.03%
2023/06/08	0	0.00	19	122.21	122.50	-19	2,278	-0.83%
2023/06/07	3.4	120.49	7	120.79	121.00	-3.7	2,270	-0.16%
2023/06/06	0.1	120.00	3	119.67	120.00	-3	2,262	-0.13%
2023/06/05	5	121.30	4	120.63	121.00	1	2,249	0.04%
2023/06/02	1.1	120.91	15.1	120.13	121.00	-14	2,244	-0.62%
2023/06/01	0	0.00	1.1	118.98	120.00	-1.1	2,209	-0.05%
2023/05/31	1	118.50	1	117.50	118.00	0	2,201	0.00%
2023/05/30	3.1	119.98	15	119.37	119.50	-11.9	2,149	-0.55%
2023/05/29	0	0.00	18	119.94	120.00	-18	2,151	-0.84%
2023/05/26	0	0.00	2	119.50	119.00	-2	2,139	-0.09%
2023/05/25	1	118.00	4	118.00	118.50	-3	2,115	-0.14%
2023/05/24	0	0.00	11	117.50	118.00	-11	2,098	-0.52%
2023/05/23	0	0.00	1	117.00	117.00	-1	2,091	-0.05%
2023/05/22	4.1	116.73	2	116.25	116.50	2.1	2,067	0.10%
2023/05/18	12	115.00	2	115.00	115.50	10	2,049	0.49%
2023/05/17	2	114.50	0	0.00	114.50	2	2,040	0.10%
2023/05/15	1.1	113.98	0	0.00	113.50	1.1	2,031	0.05%
2023/05/11	1	114.00	0	0.00	113.50	1	2,035	0.05%
2023/05/10	2	113.75	0	0.00	114.00	2	2,040	0.10%
2023/05/09	10	113.45	1.2	114.00	114.00	8.8	2,049	0.43%
2023/05/08	1	113.00	0	0.00	113.00	1	2,040	0.05%
2023/05/05	1	114.00	2	113.50	114.00	-1	2,041	-0.05%
2023/05/04	1	114.00	3	113.67	113.50	-2	2,048	-0.10%
2023/05/03	2.1	113.01	0	0.00	113.00	2.1	2,052	0.10%
2023/05/02	2	113.00	1	113.00	113.00	1	2,084	0.05%
2023/04/28	1	112.50	0	0.00	113.00	1	2,122	0.05%
2023/04/27	1	112.00	3	112.17	112.50	-2	2,120	-0.09%
2023/04/26	12	112.21	0	0.00	112.50	12	2,046	0.59%
2023/04/25	1.1	112.48	1	113.00	112.00	0.1	2,015	0.00%
2023/04/24	0.1	112.00	1	112.00	111.50	-1	1,976	-0.05%
2023/04/20	2.1	112.76	1	112.50	112.50	1.1	1,908	0.06%
2023/04/19	0.2	114.50	5	115.10	114.00	-4.8	1,946	-0.25%
2023/04/18	0	0.00	1	113.00	112.50	-1	1,951	-0.05%
2023/04/17	10	112.50	2	111.50	112.50	8	1,923	0.42%
2023/04/14	28	112.38	7.1	113.84	112.00	20.9	1,890	1.11%
2023/04/13	4	110.00	8	110.13	109.50	-4	1,715	-0.23%
2023/04/12	0.1	111.00	11	111.14	111.00	-10.9	1,717	-0.63%
2023/04/11	1.1	112.95	6	112.42	112.50	-5	1,712	-0.29%
2023/04/10	0.1	111.50	0	0.00	111.00	0.1	1,696	0.01%
2023/04/07	0	0.00	4	112.25	112.00	-4	1,655	-0.24%
2023/04/06	0	0.00	1	110.50	111.00	-1	1,633	-0.06%
2023/03/31	0.4	110.38	1.3	110.50	110.50	-0.9	1,627	-0.05%
2023/03/30	1	110.00	1.1	110.45	110.00	-0.1	1,658	-0.01%
2023/03/29	0	0.00	2	109.25	110.00	-2	1,686	-0.12%
2023/03/28	1.5	110.70	8	109.94	109.50	-6.5	1,724	-0.38%
2023/03/27	0.2	108.52	1	108.50	108.50	-0.8	1,801	-0.04%
2023/03/24	1	109.00	3	108.83	108.50	-2	1,896	-0.11%
2023/03/23	3	107.50	1,808	107.53	108.00	-1,805	1,877	-96.15%	大賣/鉅額交易
2023/03/22	2.1	107.52	4	107.63	108.00	-1.9	1,842	-0.10%
2023/03/21	0	106.50	0	0.00	106.50	0	1,839	0.00%
2023/03/20	0	0.00	1	106.00	106.50	-1	1,848	-0.05%
2023/03/17	2	104.75	0	0.00	105.00	2	1,857	0.11%
2023/03/16	901	104.00	1	104.00	104.00	900	1,832	49.12%	大買/鉅額交易
2023/03/15	0	105.73	5	105.50	105.00	-5	1,819	-0.27%
2023/03/14	2	106.00	0	0.00	105.00	2	1,816	0.11%
2023/03/13	5.1	106.05	4.1	106.01	106.50	1	1,816	0.06%
2023/03/10	0	106.00	0	0.00	106.00	0	1,799	0.00%
2023/03/09	1	108.00	12	108.42	108.50	-11	1,794	-0.61%
2023/03/07	10	108.00	0	0.00	108.50	10	1,810	0.55%
2023/03/06	2.3	108.06	6	107.75	108.00	-3.8	1,798	-0.21%
2023/03/03	3	106.83	3	107.33	107.00	0	1,800	0.00%
2023/03/01	1.2	104.57	5	105.00	105.00	-3.9	1,792	-0.21%
2023/02/24	0	0.00	6	106.50	105.50	-6	1,795	-0.33%
2023/02/23	0	0.00	0.1	105.50	105.50	-0.1	1,809	-0.01%
2023/02/21	2	104.75	2	105.50	106.00	0	1,834	0.00%
2023/02/17	106	104.00	2	104.50	104.50	104	1,863	5.58%	大買/鉅額交易
2023/02/16	0	0.00	2	104.00	104.00	-2	1,864	-0.11%
2023/02/15	0	0.00	1	103.50	103.00	-1	1,891	-0.05%
2023/02/13	0	0.00	1	103.50	103.50	-1	1,959	-0.05%
2023/02/10	21	102.93	0	0.00	102.00	21	1,964	1.07%
2023/02/09	346	103.50	0	0.00	103.50	346	1,960	17.65%	大買/鉅額交易
2023/02/08	0	0.00	0.1	104.00	104.00	-0.1	1,968	0.00%
2023/02/07	437	103.69	8	104.00	104.00	429	1,957	21.92%	大買/鉅額交易
2023/02/06	0	0.00	9	103.56	103.50	-9	1,973	-0.46%
2023/02/03	0	0.00	403	103.00	103.00	-403	1,981	-20.34%	大賣/鉅額交易
2023/02/02	0	104.00	0	0.00	103.50	0	2,022	0.00%
2023/02/01	0	0.00	2	103.00	103.00	-2	2,036	-0.10%
2023/01/31	0	0.00	10	103.00	102.50	-10	2,024	-0.49%
2023/01/30	408	101.50	0	0.00	102.00	408	1,993	20.46%	大買/鉅額交易
2023/01/17	0.1	99.70	0	0.00	100.50	0.1	1,983	0.00%
2023/01/13	1	98.40	1	98.50	98.30	0	1,970	0.00%
2023/01/12	20	98.23	0	0.00	98.10	20	1,980	1.01%
2023/01/10	2.1	98.71	1	98.80	98.70	1.1	1,993	0.06%
2023/01/09	7	98.84	3	98.77	98.80	4	2,004	0.20%
2023/01/06	5.2	101.50	3	102.17	101.50	2.2	1,947	0.11%
2023/01/05	1	105.00	0	0.00	104.50	1	1,897	0.05%
2023/01/04	1	104.00	0	0.00	104.00	1	1,903	0.05%
2023/01/03	1.1	104.55	0	0.00	105.50	1.1	1,902	0.06%
2022/12/30	0	0.00	6	104.83	105.00	-6	1,909	-0.31%
2022/12/28	0	0.00	1	104.50	104.50	-1	1,896	-0.05%
2022/12/27	2	105.50	0	0.00	105.50	2	1,956	0.10%
2022/12/23	0	0.00	1	105.00	106.00	-1	1,990	-0.05%
2022/12/22	5	105.60	0	0.00	105.50	5	2,027	0.25%
2022/12/21	2.1	106.48	1	106.50	106.50	1.1	2,013	0.05%
2022/12/20	1	108.00	5	108.50	107.00	-4	2,033	-0.20%
2022/12/19	4	106.88	11.2	108.69	109.00	-7.2	1,994	-0.36%
2022/12/16	0.1	106.50	2	106.00	107.00	-1.9	1,886	-0.10%
2022/12/15	0	0.00	1	103.50	104.50	-1	1,842	-0.05%
2022/12/13	1	103.50	0	0.00	103.50	1	1,905	0.05%
2022/12/09	1	106.00	0	0.00	106.00	1	1,953	0.05%
2022/12/08	0.1	106.00	4	105.00	106.00	-3.9	1,953	-0.20%
2022/12/06	0	0.00	1	105.50	105.50	-1	1,942	-0.05%
2022/12/05	4	105.38	6	105.58	106.00	-2	1,936	-0.10%
2022/12/02	2.1	105.29	0	0.00	106.00	2.1	1,951	0.11%
2022/12/01	0	0.00	4	105.88	106.00	-4	1,951	-0.20%
2022/11/30	4	104.50	9	104.56	105.00	-5	1,942	-0.26%
2022/11/29	0	0.00	3.4	102.50	104.00	-3.4	1,950	-0.17%
2022/11/28	1.2	102.00	0	0.00	102.00	1.2	1,939	0.06%
2022/11/25	0.1	102.50	0	0.00	102.00	0.1	1,945	0.01%
2022/11/24	1.4	104.29	0	0.00	103.50	1.4	1,941	0.07%
2022/11/23	2	104.50	0	0.00	104.00	2	1,936	0.10%
2022/11/22	0	0.00	3.2	103.78	104.00	-3.2	1,923	-0.17%
2022/11/21	1	103.00	1	102.50	102.00	0	1,905	0.00%
2022/11/18	4	104.13	1	104.50	104.00	3	1,888	0.16%
2022/11/17	0	0.00	3	103.83	104.50	-3	1,871	-0.16%
2022/11/16	0	0.00	4.1	103.87	103.50	-4.1	1,852	-0.22%
2022/11/15	0.1	102.00	3	103.33	103.50	-2.9	1,835	-0.16%
2022/11/14	0.1	101.50	0.1	102.00	102.50	0	1,817	0.00%
2022/11/11	1	103.50	3.2	102.63	101.50	-2.2	1,812	-0.12%
2022/11/10	0	101.00	0	0.00	101.00	0	1,791	0.00%
2022/11/09	5	101.00	9	101.06	101.50	-4	1,782	-0.23%
2022/11/08	0	0.00	1	99.20	99.20	-1	1,747	-0.06%
2022/11/07	0.3	98.80	0	0.00	98.60	0.3	1,752	0.02%
2022/11/04	2	98.60	0	0.00	99.10	2	1,771	0.11%
2022/11/03	0	0.00	1	99.90	99.90	-1	1,791	-0.06%
2022/11/02	0	0.00	5	99.46	99.90	-5	1,822	-0.27%
2022/11/01	0	0.00	1	98.40	98.20	-1	1,803	-0.06%
2022/10/31	0	0.00	4	98.75	98.40	-4	1,805	-0.22%
2022/10/28	12	96.72	9	95.80	95.60	3	1,772	0.17%
2022/10/27	0.1	94.00	0	0.00	94.60	0.1	1,749	0.00%
2022/10/26	0.1	92.97	10	93.00	92.90	-9.9	1,741	-0.57%
2022/10/25	11	93.39	0	0.00	93.20	11	1,744	0.63%
2022/10/21	0.1	96.30	0	0.00	95.80	0.1	1,753	0.00%
2022/10/17	0	0.00	1	97.50	97.80	-1	1,735	-0.06%
2022/10/14	0	0.00	1	96.00	96.00	-1	1,744	-0.06%
2022/10/12	0.4	97.61	1	98.00	97.40	-0.6	1,797	-0.03%
2022/10/11	0.1	97.67	5	97.20	97.20	-4.9	1,827	-0.27%
2022/10/07	0	0.00	5	99.00	99.00	-5	1,816	-0.28%
2022/10/06	0	0.00	21	98.32	98.30	-21	1,817	-1.16%
2022/10/05	3	98.43	0	0.00	97.80	3	1,819	0.16%
2022/10/04	11.3	96.91	8	97.08	98.00	3.3	1,806	0.18%
2022/10/03	0	0.00	1	100.00	98.60	-1	1,745	-0.06%
2022/09/30	0	0.00	5	100.10	100.50	-5	1,751	-0.29%
2022/09/29	11	100.91	14	100.57	100.00	-3	1,743	-0.17%
2022/09/28	1	100.50	28	100.04	100.50	-27	1,708	-1.58%
2022/09/27	2	99.45	8	99.80	100.50	-6	1,679	-0.36%
2022/09/26	1.1	96.79	1	97.80	96.30	0.1	1,618	0.01%
2022/09/22	2.2	98.89	1	99.00	98.30	1.2	1,651	0.07%
2022/09/21	0	0.00	1	100.00	100.50	-1	1,615	-0.06%
2022/09/19	2.1	99.61	0	0.00	98.90	2.1	1,600	0.13%
2022/09/16	0.2	98.70	2	99.95	101.00	-1.8	1,663	-0.11%
2022/09/15	0	0.00	1	99.80	99.00	-1	1,689	-0.06%
2022/09/14	2	98.30	2	98.35	98.80	0	1,714	0.00%
2022/09/13	1.3	99.40	0	0.00	99.60	1.3	1,720	0.08%
2022/09/12	12	99.89	2	99.95	99.70	10	1,753	0.57%
2022/09/08	0.3	96.40	1.3	98.44	98.80	-1	1,775	-0.06%
2022/09/07	0	0.00	1	95.90	96.00	-1	1,758	-0.06%
2022/09/06	1	94.80	0	0.00	95.50	1	1,763	0.06%
2022/09/05	1.5	98.00	3	96.97	96.50	-1.5	1,748	-0.09%
2022/09/01	0	0.00	1	99.80	99.50	-1	1,722	-0.06%
2022/08/31	0	0.00	17	100.03	100.50	-17	1,715	-0.99%
2022/08/30	0	0.00	1	99.10	99.40	-1	1,716	-0.06%
2022/08/29	1.1	97.66	0	0.00	98.20	1.1	1,717	0.06%
2022/08/26	0	0.00	1	99.80	99.60	-1	1,714	-0.06%
2022/08/25	2	99.20	0	0.00	99.00	2	1,712	0.12%
2022/08/24	0	0.00	1	100.50	99.80	-1	1,730	-0.06%
2022/08/19	1	100.50	0	0.00	100.50	1	1,724	0.06%
2022/08/18	0	0.00	1	100.00	100.50	-1	1,728	-0.06%
2022/08/17	0	0.00	1	100.00	100.00	-1	1,727	-0.06%
2022/08/16	1	100.00	3	100.50	101.00	-2	1,723	-0.12%
2022/08/15	0	0.00	2	100.00	100.00	-2	1,714	-0.12%
2022/08/12	2	100.00	4	100.50	100.50	-2	1,701	-0.12%
2022/08/11	0	0.00	2	100.99	100.50	-2	1,699	-0.12%
2022/08/10	8.5	99.85	3	100.00	99.50	5.5	1,677	0.33%
2022/08/09	0	0.00	2	98.40	99.10	-2	1,648	-0.12%
2022/08/08	2	96.60	2.2	96.47	96.50	-0.2	1,629	-0.01%
2022/08/05	0	94.10	7	94.83	94.60	-7	1,619	-0.43%
2022/08/03	0.1	93.20	4	92.58	93.40	-4	1,628	-0.24%
2022/08/02	0	0.00	2	92.65	92.60	-2	1,634	-0.12%
2022/08/01	3.1	93.00	0	0.00	93.20	3.1	1,638	0.19%
2022/07/29	4	90.53	21	91.85	93.30	-17	1,628	-1.04%
2022/07/28	1	88.50	4.2	88.30	88.80	-3.2	1,585	-0.20%
2022/07/27	1	88.30	0	0.00	88.70	1	1,575	0.06%
2022/07/26	0	0.00	2	88.30	87.70	-2	1,581	-0.13%
2022/07/22	3.1	86.91	1.1	87.03	87.20	2	1,655	0.12%
2022/07/21	7	86.00	0	0.00	86.70	7	1,640	0.43%
2022/07/20	3	85.83	2	85.90	85.80	1	1,618	0.06%
2022/07/19	11	84.12	0	0.00	85.20	11	1,605	0.69%
2022/07/18	3	84.43	0	0.00	84.80	3	1,609	0.19%
2022/07/15	0	0.00	1	84.50	84.50	-1	1,596	-0.06%
2022/07/14	1	84.20	0	0.00	83.40	1	1,616	0.06%
2022/07/13	1	84.00	0	84.50	84.00	1	1,622	0.06%
2022/07/11	1	84.20	0	0.00	84.10	1	1,630	0.06%
2022/07/08	0	0.00	10	83.60	83.90	-10	1,647	-0.61%
2022/07/07	0	0.00	12	82.60	82.30	-12	1,636	-0.73%
2022/07/06	1	82.60	5	82.16	82.00	-4	1,635	-0.24%
2022/07/05	9.2	82.60	0	0.00	83.00	9.2	1,645	0.56%
2022/07/04	5	82.96	7	83.73	83.00	-2	1,652	-0.12%
2022/07/01	23.1	83.36	18	85.98	82.90	5.1	1,665	0.31%
2022/06/29	3.1	87.59	5	87.50	87.90	-1.9	1,627	-0.12%
2022/06/28	0	0.00	31	87.71	88.30	-31	1,609	-1.93%
2022/06/27	44	88.09	5	87.60	87.10	39	1,598	2.44%
2022/06/24	28.2	87.13	0	0.00	86.70	28.2	1,598	1.76%
2022/06/23	12	99.50	13	98.71	97.60	-1	1,512	-0.07%
2022/06/22	1	100.50	5	100.90	100.50	-4	1,441	-0.28%
2022/06/21	0	0.00	14	101.86	102.50	-14	1,412	-0.99%
2022/06/20	3	101.67	10	102.00	101.00	-7	1,394	-0.50%
2022/06/17	2	103.25	17.5	103.50	105.00	-15.5	1,356	-1.14%
2022/06/16	0	0.00	2	105.00	104.50	-2	1,339	-0.15%
2022/06/15	3	105.50	0	0.00	105.50	3	1,353	0.22%
2022/06/14	0	0.00	7	104.50	105.50	-7	1,374	-0.51%
2022/06/10	1	105.50	1	106.00	106.00	0	1,427	0.00%
2022/06/08	1	106.00	13	105.88	106.50	-12	1,440	-0.83%
2022/06/06	1	106.00	3.3	105.24	106.00	-2.3	1,453	-0.16%
2022/06/01	0	0.00	3	106.33	106.50	-3	1,538	-0.20%
2022/05/31	1	104.50	5.4	104.46	104.50	-4.4	1,533	-0.29%
2022/05/30	0	0.00	5	104.00	104.50	-5	1,559	-0.32%
2022/05/27	0	0.00	0	105.00	103.50	0	1,584	0.00%
2022/05/26	0	0.00	2	104.50	104.50	-2	1,591	-0.13%
2022/05/25	0	0.00	1	104.50	104.00	-1	1,624	-0.06%
2022/05/23	5	104.00	1	103.50	104.00	4	1,671	0.24%
2022/05/20	0	0.00	1	103.00	103.50	-1	1,679	-0.06%
2022/05/19	0	0.00	1	102.00	103.00	-1	1,682	-0.06%
2022/05/18	2	103.25	0.3	104.00	103.00	1.8	1,678	0.10%
2022/05/17	0	0.00	1	103.00	103.00	-1	1,694	-0.06%
2022/05/16	0	0.00	12	102.17	103.00	-12	1,704	-0.70%
2022/05/12	8	101.06	2	100.25	100.00	6	1,723	0.35%
2022/05/11	3	100.00	0	0.00	100.00	3	1,708	0.18%
2022/05/10	2	100.75	8	100.94	101.50	-6	1,703	-0.35%
2022/05/09	5	102.00	1	102.50	102.00	4	1,715	0.23%
2022/05/06	0	0.00	2.7	103.03	104.00	-2.7	1,727	-0.15%
2022/05/05	0	0.00	0.1	104.50	104.00	-0.1	1,748	-0.01%
2022/05/04	0	103.50	3	103.33	103.00	-3	1,760	-0.17%
2022/05/03	0	0.00	0.1	102.50	103.00	-0.1	1,792	-0.01%
2022/04/29	4	103.13	2	104.01	102.50	2	1,804	0.11%
2022/04/28	5	102.40	1.7	102.55	103.00	3.4	1,804	0.19%
2022/04/27	5.4	103.97	1.5	104.00	104.50	3.9	1,786	0.22%
2022/04/26	0	0.00	11	105.41	105.50	-11	1,798	-0.61%
2022/04/25	0	0.00	2	104.50	105.00	-2	1,882	-0.11%
2022/04/22	3	106.83	2	107.25	107.50	1	1,892	0.05%
2022/04/21	5	105.50	5	106.50	106.50	0	1,867	0.00%
2022/04/20	1	106.00	0	0.00	105.50	1	1,862	0.05%
2022/04/19	0	105.00	1	105.00	105.00	-1	1,856	-0.05%
2022/04/18	7	104.14	13	104.12	104.50	-6	1,854	-0.32%
2022/04/15	2	104.25	9	104.28	104.50	-7	1,850	-0.38%
2022/04/14	3	104.00	2	103.50	104.50	1	1,857	0.05%
2022/04/13	0	0.00	6	102.92	103.00	-6	1,846	-0.32%
2022/04/12	0	0.00	11.5	101.65	102.50	-11.5	1,857	-0.62%
2022/04/11	1	101.50	1	101.50	101.50	0	1,873	0.00%
2022/04/08	11	103.86	0	0.00	102.50	11	1,874	0.59%
2022/03/31	0	0.00	1	103.50	103.50	-1	1,896	-0.05%
2022/03/30	3	104.67	1	104.00	104.00	2	1,914	0.10%
2022/03/29	2	105.00	18	105.00	104.50	-16	1,932	-0.83%
2022/03/28	0	0.00	11	102.14	103.50	-11	1,924	-0.57%
2022/03/25	2	103.25	0	0.00	103.00	2	1,937	0.10%
2022/03/24	0	0.00	4	102.63	103.00	-4	1,958	-0.20%
2022/03/23	1	102.50	0.2	103.00	102.50	0.8	2,006	0.04%
2022/03/22	4	101.50	1	102.50	102.50	3	2,035	0.15%
2022/03/17	0	0.00	1	102.00	102.00	-1	2,059	-0.05%
2022/03/16	2.1	100.02	1	100.50	100.50	1.1	2,033	0.05%
2022/03/14	5	101.00	0	0.00	101.00	5	1,989	0.25%
2022/03/10	5.4	102.02	8	102.50	102.50	-2.7	1,998	-0.13%
2022/03/09	1.1	100.50	0	0.00	101.00	1.1	1,990	0.06%
2022/03/08	9	101.22	17	100.44	100.50	-8	1,987	-0.40%
2022/03/07	7	100.93	2	100.50	100.50	5	1,952	0.26%
2022/03/04	5	103.00	3	102.67	103.00	2	1,922	0.10%
2022/03/03	13	102.62	9	102.94	103.00	4	1,913	0.21%
2022/03/02	0	0.00	11	101.14	102.50	-11	1,911	-0.58%
2022/02/25	2	100.00	30	100.00	100.50	-28	1,895	-1.48%
2022/02/24	17.2	99.97	7	100.00	99.80	10.2	1,885	0.54%
2022/02/23	4	100.50	0	0.00	100.50	4	1,856	0.22%
2022/02/22	10	100.75	0	0.00	100.50	10	1,885	0.53%
2022/02/21	0	0.00	3	101.00	102.00	-3	1,954	-0.15%
2022/02/18	0.1	101.00	3	100.83	101.50	-2.9	1,971	-0.15%
2022/02/17	5.1	101.30	0	0.00	101.00	5.1	1,988	0.26%
2022/02/16	3	101.00	0	0.00	101.00	3	1,993	0.15%
2022/02/15	0.1	101.50	2	101.25	101.50	-1.9	1,993	-0.10%
2022/02/14	4	100.50	7	100.50	101.00	-3	1,998	-0.15%
2022/02/11	0.1	103.00	1	103.00	103.00	-0.9	1,982	-0.05%
2022/02/10	6	103.00	0	0.00	103.50	6	2,006	0.30%
2022/02/09	3	103.00	5	103.10	103.50	-2	2,018	-0.10%
2022/02/08	0	0.00	1	103.50	103.00	-1	2,001	-0.05%
2022/02/07	3	101.33	1	102.00	102.50	2	1,992	0.10%
2022/01/26	1	101.00	1	101.50	101.50	0	1,984	0.00%
2022/01/25	2	100.25	0	0.00	101.00	2	1,995	0.10%
2022/01/24	4	99.90	15	100.23	101.50	-11	1,985	-0.55%
2022/01/21	7	101.00	0	0.00	101.00	7	2,020	0.35%
2022/01/20	1	103.50	1.1	103.97	103.50	-0.1	1,977	0.00%
2022/01/19	4.2	104.02	1	104.00	104.00	3.2	1,964	0.16%
2022/01/18	19	105.34	16.3	105.17	105.00	2.8	1,934	0.14%
2022/01/17	14	101.07	8	101.75	102.50	6	1,842	0.33%
2022/01/14	1	100.50	2	100.75	101.00	-1	1,830	-0.05%
2022/01/13	1	100.50	0	0.00	101.00	1	1,835	0.05%
2022/01/12	1	100.50	6	100.92	101.00	-5	1,841	-0.27%
2022/01/11	3	100.67	3	101.00	101.00	0	1,834	0.00%
2022/01/10	5	101.30	1	101.00	101.50	4	1,842	0.22%
2022/01/07	12	101.08	2	101.00	101.50	10	1,858	0.54%
2022/01/06	11	101.00	19	101.00	101.50	-8	1,898	-0.42%
2022/01/05	8.7	102.44	1	102.00	101.50	7.7	1,942	0.40%
2022/01/04	4	102.00	2	102.00	102.00	2	1,939	0.10%
2022/01/03	5	101.30	2	101.25	101.50	3	1,918	0.16%
2021/12/30	2	100.50	503	100.50	101.00	-501	1,912	-26.20%	大賣/鉅額交易
2021/12/28	2.1	100.00	13	100.04	100.50	-10.9	1,881	-0.58%
2021/12/27	1.8	100.50	0	0.00	100.50	1.8	1,875	0.10%
2021/12/24	0	0.00	5	100.00	100.50	-5	1,886	-0.27%
2021/12/23	4	99.83	2	99.90	99.90	2	1,875	0.11%
2021/12/22	3	98.87	2	99.50	99.50	1	1,861	0.05%
2021/12/21	2	99.05	1	99.20	99.00	1	1,850	0.05%
2021/12/20	5	98.54	0	0.00	98.30	5	1,846	0.27%
2021/12/17	1.5	98.90	9	99.08	99.10	-7.5	1,852	-0.40%
2021/12/16	2	97.80	8	97.73	98.10	-6	1,824	-0.33%
2021/12/15	2	95.95	0.1	96.10	95.70	1.9	1,848	0.10%
2021/12/14	21.1	95.30	2	95.20	95.00	19.1	1,847	1.03%
2021/12/13	10	96.81	0	0.00	96.70	10	1,810	0.55%
2021/12/10	2	97.35	2	97.20	97.30	0	1,804	0.00%
2021/12/09	21	98.27	0	0.00	97.80	21	1,808	1.16%
2021/12/08	6	97.62	5.4	97.63	97.70	0.6	1,809	0.04%
2021/12/07	1	97.10	0	0.00	97.30	1	1,809	0.06%
2021/12/06	2	97.10	10	97.00	97.10	-8	1,815	-0.44%
2021/12/03	1.1	97.69	0	0.00	97.70	1.1	1,811	0.06%
2021/12/02	10	97.30	0	0.00	97.40	10	1,808	0.55%
2021/12/01	0	0.00	1	96.70	97.10	-1	1,823	-0.05%
2021/11/30	3	96.93	2	97.25	96.00	1	1,829	0.05%
2021/11/29	2	96.40	8	96.16	96.50	-6	1,820	-0.33%
2021/11/26	6	97.32	1	97.00	97.00	5	1,818	0.27%
2021/11/25	2	98.30	0	0.00	98.20	2	1,808	0.11%
2021/11/24	3.3	98.08	2	97.80	98.40	1.3	1,806	0.07%
2021/11/23	3	98.77	1	99.10	98.50	2	1,794	0.11%
2021/11/22	8	100.30	0	0.00	100.00	8	1,784	0.45%
2021/11/19	4	100.05	1	100.00	99.70	3	1,800	0.17%
2021/11/18	16.1	101.27	26	99.90	100.50	-9.9	1,785	-0.55%
2021/11/17	11	98.09	6	97.93	97.90	5	1,736	0.29%
2021/11/16	6	98.02	2	98.00	97.70	4	1,752	0.23%
2021/11/15	2.1	97.61	0	0.00	97.90	2.1	1,757	0.12%
2021/11/12	4	97.08	4	96.95	97.10	0	1,768	0.00%
2021/11/11	2	96.55	1	96.60	96.70	1	1,809	0.06%
2021/11/09	11.4	97.03	0	0.00	97.10	11.4	1,850	0.62%
2021/11/08	3	97.83	3	97.90	98.20	0	1,834	0.00%
2021/11/05	1	96.40	1	96.50	96.60	0	1,863	0.00%
2021/11/04	1	96.70	47	96.01	96.30	-46	1,910	-2.41%
2021/11/03	1	95.80	465	96.06	96.00	-464	1,927	-24.07%	大賣/鉅額交易
2021/11/02	3	96.43	7	98.07	96.10	-4	1,975	-0.20%
2021/11/01	2	97.45	3	97.10	97.90	-1	1,999	-0.05%
2021/10/29	13	98.38	30	97.52	97.30	-17	2,060	-0.82%
2021/10/28	4	95.00	17	94.98	95.10	-13	2,092	-0.62%
2021/10/27	1	94.30	0	0.00	94.30	1	2,147	0.05%
2021/10/26	1	94.00	1	94.20	94.30	0	2,183	0.00%
2021/10/25	0	0.00	1	93.50	93.70	-1	2,221	-0.05%
2021/10/22	1	93.60	2	93.20	93.70	-1	2,263	-0.04%
2021/10/19	0	0.00	2	91.55	92.10	-2	2,525	-0.08%
2021/10/18	0	0.00	1	90.80	91.00	-1	2,628	-0.04%
2021/10/15	3.1	89.34	5	89.50	89.70	-1.9	2,683	-0.07%
2021/10/14	12.5	90.39	5	89.00	88.70	7.5	2,725	0.28%
2021/10/13	505.2	91.00	0	0.00	90.80	505.2	2,723	18.55%	大買/鉅額交易
2021/10/12	8.2	92.86	1	93.40	93.30	7.2	2,707	0.27%
2021/10/07	0	0.00	2	94.40	94.40	-2	2,786	-0.07%
2021/10/05	2	91.85	2	92.15	92.50	0	2,915	0.00%
2021/10/04	11	91.95	11	91.95	92.00	0	2,994	0.00%
2021/10/01	8.1	92.64	3	92.40	92.00	5.1	3,110	0.16%
2021/09/30	11	93.65	0	0.00	93.50	11	3,168	0.35%
2021/09/29	2.1	93.89	1	93.40	93.40	1.1	3,243	0.03%
2021/09/28	3	93.73	6	94.20	94.10	-3	3,269	-0.09%
2021/09/27	4.1	92.71	0	0.00	92.80	4.1	3,329	0.12%
2021/09/24	1	92.70	0	0.00	92.70	1	3,345	0.03%
2021/09/23	8.2	93.08	0	0.00	92.70	8.2	3,338	0.25%
2021/09/22	17.2	93.40	0	0.00	92.60	17.2	3,330	0.52%
2021/09/16	1	94.80	0	0.00	94.80	1	3,349	0.03%
2021/09/15	4	94.95	2	94.80	94.70	2	3,374	0.06%
2021/09/14	19.1	95.49	0	0.00	95.50	19.1	3,391	0.56%
2021/09/13	1.1	94.05	0	0.00	94.60	1.1	3,391	0.03%
2021/09/10	6.2	94.45	0	0.00	94.50	6.2	3,401	0.18%
2021/09/09	2.1	94.17	6	94.30	94.40	-3.9	3,437	-0.11%
2021/09/08	5.2	94.35	2	94.35	94.10	3.2	3,446	0.09%
2021/09/07	0.1	96.00	0	0.00	95.70	0.1	3,461	0.00%
2021/09/06	6.2	96.59	0	0.00	96.00	6.2	3,479	0.18%
2021/09/03	2.2	98.48	10	98.30	98.00	-7.8	3,465	-0.23%
2021/09/02	1	98.20	1	98.60	98.00	0	3,463	0.00%
2021/09/01	12	99.39	1	99.01	99.00	11	3,479	0.32%
2021/08/31	0	0.00	2	98.30	99.00	-2	3,487	-0.06%
2021/08/27	0.5	97.80	0.2	97.80	97.60	0.3	3,502	0.01%
2021/08/26	2	98.00	0	0.00	97.50	2	3,505	0.06%
2021/08/25	1	98.70	1	98.90	99.10	0	3,497	0.00%
2021/08/24	2	97.65	1	96.70	97.50	1	3,483	0.03%
2021/08/23	0	0.00	2	95.55	95.40	-2	3,490	-0.06%
2021/08/20	9	94.19	4	93.93	93.80	5	3,469	0.14%
2021/08/19	2.1	96.72	6	96.03	96.00	-3.9	3,453	-0.11%
2021/08/18	3.5	97.17	5	97.80	97.90	-1.5	3,429	-0.04%
2021/08/17	3.5	96.44	5	97.60	97.60	-1.5	3,418	-0.04%
2021/08/16	1	96.30	3	96.43	96.30	-2	3,376	-0.06%
2021/08/13	13.1	95.89	3	96.27	95.30	10.1	3,368	0.30%
2021/08/12	3	97.60	1	97.90	97.60	2	3,354	0.06%
2021/08/11	17	97.42	13.5	97.41	97.10	3.5	3,366	0.10%
2021/08/10	20	99.33	20	99.01	98.90	0	3,348	0.00%
2021/08/09	255.1	100.99	1	101.00	100.50	254.1	3,349	7.59%	大買/鉅額交易
2021/08/06	6.2	101.02	0	0.00	101.00	6.2	3,377	0.18%
2021/08/05	23	101.93	1	102.00	102.50	22	3,393	0.65%
2021/08/04	262.2	101.52	8	101.00	101.00	254.2	3,452	7.36%	大買/鉅額交易
2021/08/03	34.3	101.59	17	101.71	102.50	17.3	3,476	0.50%
2021/08/02	11.5	103.92	11	103.95	104.00	0.5	3,441	0.02%
2021/07/30	4	106.00	0	0.00	105.50	4	3,429	0.12%
2021/07/29	7	106.79	1	106.50	107.00	6	3,435	0.17%
2021/07/28	18	106.94	6	106.75	107.00	12	3,455	0.35%
2021/07/27	11.1	110.00	0	0.00	109.00	11.1	3,535	0.31%
2021/07/26	0	0.00	2	110.76	110.50	-2	3,628	-0.06%
2021/07/23	38.2	111.29	1	111.00	110.50	37.2	3,795	0.98%
2021/07/22	16	124.00	5	124.10	124.50	11	3,602	0.31%
2021/07/21	28.2	123.32	10	122.60	123.00	18.2	3,539	0.51%
2021/07/20	16	123.94	3.1	124.34	124.50	12.9	3,511	0.37%
2021/07/16	18	127.33	14	126.57	127.00	4	3,461	0.12%
2021/07/15	1	125.50	13	126.35	126.00	-12	3,471	-0.35%
2021/07/14	8	125.44	19	125.47	126.00	-11	3,480	-0.32%
2021/07/13	14	125.25	4	126.00	125.00	10	3,450	0.29%
2021/07/12	5.4	127.06	2.1	126.51	126.50	3.4	3,402	0.10%
2021/07/09	11	127.05	14	126.79	127.00	-3	3,415	-0.09%
2021/07/08	9	129.28	6	129.83	129.00	3	3,466	0.09%
2021/07/07	0	0.00	9	127.22	128.00	-9	3,377	-0.27%
2021/07/06	0	0.00	24.5	126.57	128.00	-24.5	3,355	-0.73%
2021/07/05	16	126.00	30.1	126.03	126.00	-14.1	3,340	-0.42%
2021/07/02	12.1	125.21	21	124.67	125.50	-9	3,353	-0.27%
2021/07/01	1	122.50	7	122.50	122.50	-6	3,352	-0.18%
2021/06/30	7.5	121.00	1	120.50	121.50	6.5	3,347	0.19%
2021/06/29	0	0.00	3.2	121.50	121.00	-3.2	3,341	-0.10%
2021/06/28	2.2	121.96	2	121.75	122.00	0.2	3,360	0.01%
2021/06/25	3	119.67	8	120.06	120.00	-5	3,372	-0.15%
2021/06/24	1	118.00	0	0.00	118.50	1	3,373	0.03%
2021/06/23	1	117.50	0	117.50	118.00	1	3,385	0.03%
2021/06/22	0	0.00	1	116.50	116.50	-1	3,397	-0.03%
2021/06/21	4.1	116.39	1.1	117.93	116.00	3	3,419	0.09%
2021/06/18	9	118.39	0	0.00	117.50	9	3,498	0.26%
2021/06/17	1	118.50	0	0.00	119.00	1	3,524	0.03%
2021/06/16	0	0.00	1	119.50	119.50	-1	3,586	-0.03%
2021/06/15	2	118.50	4	118.63	118.50	-2	3,653	-0.05%
2021/06/11	10	118.00	1	117.50	117.50	9	3,697	0.24%
2021/06/09	1.3	116.11	30	116.07	116.00	-28.7	3,962	-0.72%
2021/06/08	8	117.44	1	118.00	117.00	7	3,990	0.18%
2021/06/07	5	117.40	1	118.00	118.00	4	4,029	0.10%
2021/06/04	1	118.00	1	118.00	118.50	0	4,048	0.00%
2021/06/03	4.1	119.13	2	119.50	119.00	2.1	4,085	0.05%
2021/06/02	5	119.50	2	119.75	118.50	3	4,113	0.07%
2021/06/01	1	118.50	16	119.44	119.50	-15	4,144	-0.36%
2021/05/31	15	117.20	0	0.00	118.00	15	4,168	0.36%
2021/05/28	0	0.00	1	117.50	118.00	-1	4,183	-0.02%
2021/05/27	23	116.59	27	116.87	116.50	-4	4,245	-0.09%
2021/05/26	3	117.67	1	117.50	117.50	2	4,320	0.05%
2021/05/25	7	117.43	6	118.08	117.50	1	4,349	0.02%
2021/05/24	10	114.95	2	115.75	116.00	8	4,353	0.18%
2021/05/21	17.1	116.21	17	115.68	116.50	0.1	4,376	0.00%
2021/05/20	11	115.00	7	116.00	116.00	4	4,383	0.09%
2021/05/19	3	115.00	2	116.50	116.50	1	4,419	0.02%
2021/05/18	8.1	114.89	4	114.75	116.00	4.1	4,428	0.09%
2021/05/17	2	110.50	1	111.00	110.00	1	4,440	0.02%
2021/05/14	19	116.87	2	116.00	116.00	17	4,404	0.39%
2021/05/13	10.2	115.10	3	114.83	116.00	7.2	4,365	0.16%
2021/05/12	7	117.00	16	115.31	117.00	-9	4,304	-0.21%
2021/05/11	18	122.44	17	119.59	120.50	1	4,221	0.02%
2021/05/10	8	127.00	3	126.50	126.00	5	4,156	0.12%
2021/05/07	5	127.80	18	128.64	130.00	-13	4,206	-0.31%
2021/05/06	20	125.20	1	125.50	126.50	19	4,219	0.45%
2021/05/05	7	126.00	4	126.00	125.00	3	4,233	0.07%
2021/05/04	35.6	127.02	18	127.50	127.00	17.6	4,266	0.41%
2021/05/03	30.6	130.16	22	130.23	130.50	8.6	4,242	0.20%
2021/04/29	13.4	129.74	41.1	129.79	128.50	-27.7	4,190	-0.66%
2021/04/28	34	124.76	4	125.13	124.50	30	4,029	0.74%
2021/04/27	1	128.00	42	127.99	127.50	-41	4,141	-0.99%
2021/04/26	1	127.50	33	127.39	127.00	-32	4,143	-0.77%
2021/04/23	0	0.00	3	124.67	125.50	-3	4,160	-0.07%
2021/04/22	15	127.00	7	124.64	124.00	8	4,261	0.19%
2021/04/21	0	0.00	36	126.26	126.50	-36	4,388	-0.82%
2021/04/20	5.1	124.99	2	124.50	125.00	3.1	4,422	0.07%
2021/04/19	4	123.13	2	123.50	124.00	2	4,424	0.05%
2021/04/16	7	122.29	14	123.00	123.00	-7	4,538	-0.15%
2021/04/15	99.1	121.81	0	0.00	121.50	99.1	4,555	2.18%
2021/04/14	24	122.67	12	124.33	123.00	12	4,496	0.27%
2021/04/13	11	127.23	4.6	127.17	126.00	6.4	4,421	0.15%
2021/04/12	9	127.67	4	127.38	127.50	5	4,450	0.11%
2021/04/09	2	128.75	12.2	127.14	129.00	-10.2	4,414	-0.23%
2021/04/08	4.1	129.51	3.5	130.29	129.50	0.6	4,358	0.01%
2021/04/07	19	128.32	23.1	128.37	129.00	-4	4,313	-0.09%
2021/04/06	4	126.38	8.1	126.51	126.50	-4.1	4,258	-0.10%
2021/04/01	9	126.44	4	127.00	126.50	5	4,248	0.12%
2021/03/31	19	126.92	6	127.25	127.00	13	4,246	0.31%
2021/03/30	3	126.33	12	127.08	127.00	-9	4,236	-0.21%
2021/03/29	0	0.00	2	125.50	125.50	-2	4,246	-0.05%
2021/03/26	6.2	124.18	1	125.00	124.50	5.2	4,240	0.12%
2021/03/25	12	123.04	1	122.50	124.00	11	4,249	0.26%
2021/03/24	10	124.00	2	125.00	124.00	8	4,286	0.19%
2021/03/23	11	125.91	14	127.64	124.50	-3	4,299	-0.07%
2021/03/22	4	127.50	19	127.63	128.00	-15	4,293	-0.35%
2021/03/19	3.2	125.56	29.1	125.43	126.50	-25.9	4,255	-0.61%
2021/03/18	8.1	125.56	7.3	124.45	125.00	0.9	4,186	0.02%
2021/03/17	7	124.29	10	124.10	123.50	-3	4,140	-0.07%
2021/03/16	10.9	124.06	8	124.44	124.50	2.9	4,183	0.07%
2021/03/15	12.3	123.30	32	123.89	124.00	-19.7	4,230	-0.47%
2021/03/12	0	0.00	1	119.50	120.00	-1	4,060	-0.02%
2021/03/11	32	119.17	0.2	119.50	119.00	31.8	4,059	0.78%
2021/03/10	5.1	120.00	4	120.38	119.50	1.1	4,056	0.03%
2021/03/09	3	119.33	1	119.50	119.50	2	4,083	0.05%
2021/03/08	2	118.75	0	0.00	119.00	2	4,170	0.05%
2021/03/05	0	0.00	11	120.00	119.50	-11	4,252	-0.26%
2021/03/04	0	0.00	13	118.62	118.50	-13	4,410	-0.29%
2021/03/03	30	117.93	0.7	119.00	118.00	29.3	4,619	0.63%
2021/03/02	7	119.29	1	118.50	118.50	6	4,605	0.13%
2021/02/26	7	119.57	38.4	119.65	119.50	-31.4	4,573	-0.69%
2021/02/25	3	118.50	5	118.80	119.00	-2	4,499	-0.04%
2021/02/24	20	117.55	2	118.50	117.50	18	4,486	0.40%
2021/02/23	1	118.00	8	118.13	118.00	-7	4,479	-0.16%
2021/02/22	4	119.25	9	119.33	119.00	-5	4,460	-0.11%
2021/02/19	3	118.00	16	117.94	119.50	-13	4,451	-0.29%
2021/02/18	11	117.09	2	117.25	117.50	9	4,412	0.20%
2021/02/17	2	117.51	0	0.00	117.50	2	4,402	0.05%
2021/02/05	2	116.52	7	117.72	116.50	-5	4,374	-0.11%
2021/02/04	1	117.00	0	0.00	117.50	1	4,372	0.02%
2021/02/03	0	0.00	2	116.25	116.50	-2	4,374	-0.05%
2021/02/02	2.3	114.84	0	0.00	115.50	2.3	4,369	0.05%
2021/02/01	12	113.83	6	114.00	114.00	6	4,373	0.14%
2021/01/29	24.2	115.51	7.4	116.17	115.00	16.9	4,356	0.39%
2021/01/28	2	117.50	11	117.95	118.00	-9	4,268	-0.21%
2021/01/27	5	121.40	11.5	121.67	121.00	-6.5	4,233	-0.15%
2021/01/26	3	122.17	11	121.55	121.50	-8	4,216	-0.19%
2021/01/25	6	121.33	7.1	120.99	121.50	-1.1	4,202	-0.02%
2021/01/22	0	0.00	603	118.00	119.50	-603	4,159	-14.50%	大賣/鉅額交易
2021/01/21	3	118.33	34	118.53	118.00	-31	4,164	-0.74%
2021/01/20	118	119.64	127.1	121.59	117.50	-9.1	4,133	-0.22%	大買/大賣/
2021/01/19	17	119.38	6.1	119.50	118.50	10.9	3,975	0.28%
2021/01/18	7	119.50	14.1	118.93	119.50	-7.1	3,930	-0.18%
2021/01/15	2.1	119.04	19.1	119.63	119.50	-16.9	3,880	-0.44%
2021/01/14	6.2	119.76	21	119.69	119.00	-14.8	3,824	-0.39%
2021/01/13	7.3	117.28	15	117.40	117.50	-7.8	3,681	-0.21%
2021/01/12	16.3	116.14	4	115.88	115.50	12.3	3,612	0.34%
2021/01/11	22	116.61	7.3	117.14	116.00	14.7	3,584	0.41%
2021/01/08	1	115.00	7	115.00	114.50	-6	3,455	-0.17%
2021/01/07	0	0.00	2	115.25	115.00	-2	3,412	-0.06%
2021/01/06	354	115.43	3	115.17	115.00	351	3,404	10.31%	大買/鉅額交易
2021/01/05	257	115.03	11	116.91	116.50	246	3,382	7.27%	大買/鉅額交易
2021/01/04	3	114.00	8	114.63	115.00	-5	3,390	-0.15%
2020/12/31	11	114.27	1	114.00	114.00	10	3,402	0.29%
2020/12/30	0.1	115.50	3	115.00	115.00	-2.9	3,420	-0.09%
2020/12/29	1	115.50	13.1	115.88	115.50	-12.1	3,422	-0.35%
2020/12/28	2	115.00	0.1	115.50	115.50	1.9	3,422	0.06%
2020/12/25	3	114.67	4	114.50	114.50	-1	3,405	-0.03%
2020/12/24	4	114.26	1	116.00	114.00	3	3,401	0.09%
2020/12/23	3	115.33	8	115.06	114.50	-5	3,391	-0.15%
2020/12/22	2	114.25	15	114.10	114.00	-13	3,385	-0.38%
2020/12/21	6	113.17	2	114.25	114.50	4	3,368	0.12%
2020/12/18	14	113.61	13	114.08	115.00	1	3,353	0.03%
2020/12/17	3.3	114.00	3	114.00	115.00	0.3	3,312	0.01%
2020/12/16	7	112.93	1.2	114.00	113.50	5.8	3,279	0.18%
2020/12/15	2	113.00	0	0.00	113.00	2	3,202	0.06%
2020/12/14	0	0.00	11	114.55	114.50	-11	3,206	-0.34%
2020/12/11	3.3	114.22	2	113.50	113.50	1.3	3,216	0.04%
2020/12/10	38.2	115.52	2	114.75	114.50	36.2	3,194	1.13%
2020/12/09	24.3	118.46	27.3	118.29	118.00	-3	3,129	-0.09%
2020/12/08	14	115.71	0	0.00	115.50	14	3,043	0.46%
2020/12/07	8	115.75	3	115.83	115.50	5	3,034	0.16%
2020/12/04	15.1	115.67	1.1	115.52	116.00	14	3,103	0.45%
2020/12/03	5	116.80	1.5	117.00	116.00	3.5	3,132	0.11%
2020/12/02	6.1	118.27	7	118.50	118.50	-0.9	3,104	-0.03%
2020/12/01	25.4	117.17	20	117.48	117.50	5.4	3,005	0.18%
2020/11/30	40.2	117.65	11.1	118.23	116.00	29.1	2,969	0.98%
2020/11/27	25.3	117.21	48.1	116.27	118.50	-22.8	2,832	-0.80%
2020/11/26	0	0.00	9	110.50	110.50	-9	2,661	-0.34%
2020/11/25	17	109.06	1	111.00	109.50	16	2,679	0.60%
2020/11/24	3	110.50	3	110.83	110.50	0	2,683	0.00%
2020/11/23	2	110.25	2	110.00	110.00	0	2,687	0.00%
2020/11/20	4	109.00	0	0.00	109.00	4	2,685	0.15%
2020/11/19	4	109.50	7	109.50	109.00	-3	2,701	-0.11%
2020/11/18	4.4	109.42	1	109.50	109.50	3.4	2,698	0.13%
2020/11/17	3	109.17	1	109.50	109.00	2	2,724	0.07%
2020/11/16	2.3	110.00	0	0.00	109.50	2.3	2,813	0.08%
2020/11/13	1	109.00	0	0.00	109.00	1	2,908	0.03%
2020/11/11	8	110.50	6	110.50	110.50	2	2,961	0.07%
2020/11/10	0	0.00	3	111.00	110.00	-3	3,035	-0.10%
2020/11/09	0	0.00	7	112.00	111.50	-7	3,136	-0.22%
2020/11/06	3	111.33	2	112.00	111.00	1	3,180	0.03%
2020/11/05	18	110.50	3	110.17	111.00	15	3,252	0.46%
2020/11/04	2	110.25	6	110.08	111.00	-4	3,332	-0.12%
2020/11/03	4	109.38	9	110.67	111.00	-5	3,342	-0.15%
2020/11/02	14	108.89	1	108.50	108.00	13	3,397	0.38%
2020/10/30	4	112.13	11.5	112.15	112.50	-7.5	3,408	-0.22%
2020/10/29	12	108.50	18	110.14	111.50	-6	3,486	-0.17%
2020/10/28	1	109.50	3	109.17	109.00	-2	3,548	-0.06%
2020/10/26	1	108.50	2	108.50	108.50	-1	4,074	-0.02%
2020/10/23	8	108.50	1	107.50	108.50	7	4,425	0.16%
2020/10/21	3	109.00	2	110.50	108.50	1	4,721	0.02%
2020/10/20	2	109.25	0	0.00	109.00	2	4,870	0.04%
2020/10/19	0	0.00	4	108.88	109.00	-4	4,994	-0.08%
2020/10/16	2	108.75	1	109.50	108.50	1	5,039	0.02%
2020/10/15	4	108.50	0	0.00	108.50	4	5,166	0.08%
2020/10/14	0	0.00	1	109.50	109.50	-1	5,254	-0.02%
2020/10/13	9	110.06	3	110.00	110.00	6	5,330	0.11%
2020/10/12	2	109.00	3	110.00	109.00	-1	5,371	-0.02%
2020/10/08	3	107.50	0	0.00	108.00	3	5,393	0.06%
2020/10/07	3	107.50	0	0.00	108.00	3	5,421	0.06%
2020/10/06	0	0.00	10	108.50	108.50	-10	5,446	-0.18%
2020/10/05	1	108.50	0	0.00	108.50	1	5,553	0.02%
2020/09/30	0	111.00	2	109.25	110.50	-2	5,703	-0.03%
2020/09/29	1	109.50	0	0.00	109.50	1	5,814	0.02%
2020/09/28	0	0.00	2	109.00	109.00	-2	6,083	-0.03%
2020/09/25	6	107.33	109	106.00	106.50	-103	6,268	-1.64%	大賣/鉅額交易
2020/09/24	4	109.00	3	108.83	108.00	1	6,330	0.02%
2020/09/23	2	110.75	6	110.75	110.00	-4	6,449	-0.06%
2020/09/22	0	0.00	9	109.83	109.50	-9	6,470	-0.14%
2020/09/21	1.1	110.00	0	0.00	109.50	1.1	6,465	0.02%
2020/09/18	4	111.38	1	111.00	110.50	3	6,494	0.05%
2020/09/17	8	112.19	11	111.68	111.50	-3	6,518	-0.05%
2020/09/16	5	110.30	4	110.63	110.00	1	6,537	0.02%
2020/09/15	4	110.13	2	110.00	110.00	2	6,572	0.03%
2020/09/14	1	110.01	7	109.29	109.50	-6	6,650	-0.09%
2020/09/11	4	107.00	0	0.00	106.50	4	6,704	0.06%
2020/09/10	0	0.00	2	108.75	108.00	-2	6,723	-0.03%
2020/09/09	31	107.65	1	107.50	108.00	30	6,732	0.45%
2020/09/08	8	107.25	12	106.54	107.00	-4	6,659	-0.06%
2020/09/07	2	109.00	0	0.00	109.00	2	6,691	0.03%
2020/09/04	2	108.25	6	110.58	112.00	-4	6,741	-0.06%
2020/09/03	8	112.56	3	112.00	111.00	5	6,782	0.07%
2020/09/02	13	110.12	3	110.33	110.50	10	6,778	0.15%
2020/09/01	17	106.91	3	107.00	107.00	14	6,804	0.21%
2020/08/31	6	108.33	0	0.00	108.00	6	6,826	0.09%
2020/08/28	5	109.00	3	109.00	109.00	2	6,852	0.03%
2020/08/27	4	111.88	1	113.00	110.50	3	6,923	0.04%
2020/08/26	2	111.00	6	111.67	112.00	-4	7,015	-0.06%
2020/08/25	10	110.30	1	110.02	110.50	9	7,054	0.13%
2020/08/24	7	110.14	2	110.25	110.50	5	7,075	0.07%
2020/08/21	6	110.00	2	111.26	111.00	4	7,138	0.06%
2020/08/20	22	109.41	14	109.07	108.00	8	7,211	0.11%
2020/08/19	31	114.94	12	115.42	114.00	19	7,143	0.27%
2020/08/18	1	118.00	2	118.50	119.00	-1	7,066	-0.01%
2020/08/17	6	118.00	2	118.75	119.00	4	7,120	0.06%
2020/08/14	3	116.67	67	117.06	119.00	-64	7,282	-0.88%
2020/08/13	11	116.36	3	117.50	115.50	8	7,267	0.11%
2020/08/12	14	114.11	13	115.69	117.00	1	7,236	0.01%
2020/08/11	12	116.33	5	116.60	116.00	7	7,231	0.10%
2020/08/10	18	119.08	32	118.89	118.50	-14	7,187	-0.20%
2020/08/07	16	121.66	12	121.88	122.00	4	7,156	0.06%
2020/08/06	4	123.00	10	124.15	122.00	-6	7,162	-0.08%
2020/08/05	12	121.83	5	121.70	122.50	7	7,121	0.10%
2020/08/04	13	121.58	17	120.24	122.00	-4	7,138	-0.06%
2020/08/03	18	125.14	15	124.16	122.50	3	7,077	0.04%
2020/07/31	52	128.37	99	128.85	125.00	-47	6,992	-0.67%
2020/07/30	30	126.17	41	126.37	125.50	-11	6,759	-0.16%
2020/07/29	70.2	122.28	92	122.59	123.50	-21.8	6,553	-0.33%
2020/07/28	54	120.05	29	119.38	117.00	25	6,255	0.40%
2020/07/27	63	118.19	135	119.02	117.50	-72	6,152	-1.17%	大賣/
2020/07/24	21	117.40	32	117.41	116.50	-11	6,124	-0.18%
2020/07/23	15	114.07	28	113.96	115.50	-13	6,049	-0.21%
2020/07/22	28	111.80	18	111.53	111.50	10	6,241	0.16%
2020/07/21	11.2	112.42	3	113.83	112.00	8.2	6,292	0.13%
2020/07/20	5	111.70	8	112.31	113.00	-3	6,253	-0.05%
2020/07/17	2	111.50	5	111.00	111.00	-3	6,262	-0.05%
2020/07/16	2	110.00	2	110.50	111.00	0	6,285	0.00%
2020/07/15	19	109.34	2	111.00	109.00	17	6,365	0.27%
2020/07/14	13	109.27	58	109.01	109.50	-45	6,407	-0.70%
2020/07/13	20	109.20	10	109.25	109.50	10	6,406	0.16%
2020/07/10	58.2	110.51	16	111.41	109.50	42.2	6,448	0.65%
2020/07/09	77	113.94	15	113.77	113.50	62	6,441	0.96%
2020/07/08	26	112.77	17	111.97	112.00	9	6,308	0.14%
2020/07/07	36	116.74	3	116.00	114.00	33	6,256	0.53%
2020/07/06	31	125.21	28	125.18	126.50	3	6,116	0.05%
2020/07/03	4	123.50	2	123.75	124.00	2	6,162	0.03%
2020/07/02	1	123.50	39	123.04	123.50	-38	6,214	-0.61%
2020/07/01	4	119.63	8	119.69	120.00	-4	6,187	-0.06%
2020/06/30	6	118.67	14	118.50	118.50	-8	6,219	-0.13%
2020/06/29	1.1	118.00	1	118.00	118.00	0.1	6,267	0.00%
2020/06/24	23.1	118.55	870	118.50	119.00	-846.9	6,275	-13.50%	大賣/鉅額交易
2020/06/23	209.1	118.03	20	118.53	119.00	189.1	6,376	2.97%	大買/鉅額交易
2020/06/22	14	118.18	206	118.99	119.00	-192	6,365	-3.02%	大賣/鉅額交易
2020/06/19	16	119.25	19	119.26	119.00	-3	6,358	-0.05%
2020/06/18	51	114.71	28	115.77	117.50	23	6,298	0.37%
2020/06/17	8	114.44	4	114.63	114.00	4	6,238	0.06%
2020/06/16	5	114.10	54	114.33	114.00	-49	6,255	-0.78%
2020/06/15	13	112.92	4	113.25	113.00	9	6,297	0.14%
2020/06/12	9	109.78	41	110.51	113.50	-32	6,321	-0.51%
2020/06/11	12	113.46	35	114.11	111.50	-23	6,301	-0.36%
2020/06/10	13	114.88	23	114.35	115.00	-10	6,277	-0.16%
2020/06/09	10	113.70	7	113.64	113.50	3	6,310	0.05%
2020/06/08	18	113.53	11	113.41	113.50	7	6,311	0.11%
2020/06/05	22	114.14	8	114.44	114.50	14	6,269	0.22%
2020/06/04	7	110.64	6	111.08	112.50	1	6,237	0.02%
2020/06/03	15	109.80	24	109.94	110.00	-9	6,219	-0.14%
2020/06/02	12	107.04	11	107.27	108.00	1	6,143	0.02%
2020/06/01	3.1	104.85	3	105.00	105.50	0.1	6,056	0.00%
2020/05/29	5	103.90	3.1	103.35	103.00	1.9	6,033	0.03%
2020/05/28	54	105.07	20	104.73	104.00	34	6,060	0.56%
2020/05/27	17	104.62	22	104.59	103.50	-5	6,049	-0.08%
2020/05/26	13	102.31	1	103.50	102.50	12	5,967	0.20%
2020/05/25	13	101.31	54	101.98	102.50	-41	5,956	-0.69%
2020/05/22	27	102.24	10	101.65	100.50	17	5,957	0.29%
2020/05/21	35	103.60	21	103.26	104.00	14	5,881	0.24%
2020/05/20	11	99.60	11	99.04	99.50	0	5,688	0.00%
2020/05/19	29.1	98.49	3	98.80	97.60	26.1	5,639	0.46%
2020/05/18	14.1	98.49	11	98.54	98.00	3.1	5,578	0.06%
2020/05/15	7	97.01	11	96.84	97.30	-4	5,529	-0.07%
2020/05/14	10	98.00	8	97.71	97.20	2	5,498	0.04%
2020/05/13	7	99.04	2	99.15	99.20	5	5,447	0.09%
2020/05/12	10	98.00	60	98.13	97.90	-50	5,453	-0.92%
2020/05/11	81	99.32	20	99.82	98.60	61	5,434	1.12%
2020/05/08	7	97.91	15	98.71	98.60	-8	5,336	-0.15%
2020/05/07	10	97.09	0	0.00	97.20	10	5,272	0.19%
2020/05/06	2	97.75	0	0.00	97.50	2	5,227	0.04%
2020/05/05	8.1	98.57	2	98.10	98.00	6.1	5,222	0.12%
2020/05/04	8	96.81	6	97.65	97.80	2	5,199	0.04%
2020/04/30	13.1	97.89	7	98.10	98.80	6.1	5,175	0.12%
2020/04/29	16	97.47	4	97.53	97.60	12	5,099	0.24%
2020/04/28	78	97.76	14	97.51	97.50	64	5,053	1.27%
2020/04/27	72	98.43	98	97.94	98.00	-26	5,061	-0.51%
2020/04/24	1	94.70	4	94.60	94.00	-3	4,757	-0.06%
2020/04/23	1	95.00	5	94.42	93.90	-4	4,664	-0.09%
2020/04/22	9	91.84	7	92.19	92.00	2	4,604	0.04%
2020/04/21	6	94.67	12	93.90	94.00	-6	4,506	-0.13%
2020/04/20	9	95.54	14	95.15	95.30	-5	4,410	-0.11%
2020/04/17	18	92.82	22	92.78	92.80	-4	4,257	-0.09%
2020/04/16	2	91.20	6	92.15	91.30	-4	4,140	-0.10%
2020/04/15	16	92.54	4	92.55	92.00	12	4,123	0.29%
2020/04/14	4	92.30	4	92.20	91.60	0	4,045	0.00%
2020/04/13	1	90.10	4	90.00	90.00	-3	3,958	-0.08%
2020/04/10	4	88.70	1	90.50	90.10	3	3,937	0.08%
2020/04/09	10	88.76	68	89.72	88.00	-58	3,901	-1.49%
2020/04/08	8	89.20	9	89.28	89.20	-1	3,786	-0.03%
2020/04/07	1	84.00	11	81.85	84.40	-10	3,556	-0.28%
2020/04/06	1	80.00	3	79.40	79.70	-2	3,395	-0.06%
2020/04/01	8	81.18	7	81.50	81.40	1	3,287	0.03%
2020/03/31	66	79.55	5	79.70	79.00	61	3,217	1.90%
2020/03/30	6	79.10	3	79.10	79.80	3	3,169	0.09%
2020/03/27	16	83.03	2	80.30	80.20	14	3,149	0.44%
2020/03/26	3	80.37	3	80.17	80.20	0	3,019	0.00%
2020/03/25	0	0.00	1	81.50	79.70	-1	3,005	-0.03%
2020/03/20	3	74.83	4	74.13	75.00	-1	3,015	-0.03%
2020/03/19	5	71.84	0	0.00	69.70	5	3,017	0.17%
2020/03/18	5	78.96	2	80.40	77.30	3	2,966	0.10%
2020/03/17	1	85.70	0	0.00	82.00	1	2,931	0.03%
2020/03/16	3	84.00	3	84.07	84.50	0	2,909	0.00%
2020/03/13	17	81.04	3	81.53	82.00	14	2,893	0.48%
2020/03/12	22	89.62	120	88.61	87.90	-98	2,830	-3.46%	大賣/
2020/03/10	0	0.00	4	92.65	93.50	-4	2,834	-0.14%
2020/03/09	1	96.30	0	0.00	95.50	1	2,783	0.04%
2020/03/05	1	99.20	1	99.60	99.10	0	2,734	0.00%
2020/03/04	1	98.80	1	98.60	98.10	0	2,727	0.00%
2020/03/03	5	100.50	0	0.00	100.00	5	2,706	0.18%
2020/03/02	1	95.00	1	95.00	95.00	0	2,652	0.00%
2020/02/27	21	100.00	1	98.30	98.20	20	2,634	0.76%
2020/02/26	0	0.00	1	100.00	100.00	-1	2,642	-0.04%
2020/02/25	101	101.01	1	101.00	100.50	100	2,642	3.78%	大買/
2020/02/19	1	105.00	0	0.00	104.00	1	2,630	0.04%
2020/02/17	0	0.00	1	105.50	105.50	-1	2,626	-0.04%
2020/02/14	1	105.00	0	0.00	105.00	1	2,624	0.04%
2020/02/11	1	104.50	0	0.00	104.50	1	2,620	0.04%
2020/02/07	0	0.00	3	104.50	104.50	-3	2,648	-0.11%
2020/02/06	1	103.50	1	104.00	105.00	0	2,686	0.00%
2020/02/05	3	103.00	3	103.00	102.00	0	2,700	0.00%
2020/02/04	3	105.33	0.2	106.00	104.50	2.8	2,692	0.11%
2020/02/03	3	102.00	0	0.00	105.50	3	2,728	0.11%
2020/01/31	2	104.50	1	106.00	105.00	1	2,735	0.04%
2020/01/30	12	103.83	3.3	104.86	103.50	8.7	2,703	0.32%
2020/01/20	1	115.00	2	115.25	115.00	-1	2,669	-0.04%
2020/01/16	12	115.33	0	0.00	115.00	12	3,189	0.38%
2020/01/13	1	117.00	0	0.00	117.00	1	3,228	0.03%
2020/01/10	2	116.00	0	117.00	116.00	2	3,361	0.06%
2020/01/09	3	116.67	0	0.00	117.00	3	3,359	0.09%
2020/01/08	2	117.00	0	117.00	117.00	2	3,348	0.06%
2020/01/07	3	117.50	0	0.00	117.00	3	3,381	0.09%
2020/01/06	2	118.50	0	0.00	118.00	2	3,415	0.06%
2020/01/03	1	121.00	2	121.50	119.50	-1	3,458	-0.03%
2020/01/02	3	121.00	0	0.00	121.50	3	3,467	0.09%
2019/12/31	1	120.50	1	120.50	120.00	0	3,462	0.00%
2019/12/27	2	119.25	1	119.50	119.00	1	3,505	0.03%
2019/12/26	1	121.50	0	0.00	120.00	1	3,540	0.03%
2019/12/25	0	0.00	1	121.50	121.00	-1	3,670	-0.03%
2019/12/19	1	119.00	1	119.50	120.00	0	3,624	0.00%
2019/12/18	2	120.50	2	121.50	120.50	0	3,652	0.00%
2019/12/17	0.1	121.00	10	120.70	121.50	-10	3,704	-0.27%
2019/12/16	1.1	119.50	6	119.25	119.50	-5	3,627	-0.14%
2019/12/13	0.1	116.50	0	0.00	116.50	0.1	3,621	0.00%
2019/12/11	6.2	116.44	4	116.25	116.00	2.2	3,705	0.06%
2019/12/10	4	117.88	0	0.00	117.50	4	3,741	0.11%
2019/12/09	1	119.50	2	119.50	119.50	-1	3,895	-0.03%
2019/12/06	4	120.00	19	121.11	121.00	-15	3,994	-0.38%
2019/12/05	0	0.00	3	117.00	117.50	-3	3,912	-0.08%
2019/12/04	1	117.50	0	117.50	117.00	1	3,958	0.02%
2019/12/02	2	116.75	1	116.50	116.50	1	3,953	0.03%
2019/11/29	1	117.50	1	117.50	117.00	0	3,933	0.00%
2019/11/27	3	116.00	0	0.00	117.00	3	3,935	0.08%
2019/11/26	12	115.71	0	0.00	115.50	12	3,906	0.31%
2019/11/25	13	116.00	2.1	116.05	116.00	10.9	3,865	0.28%
2019/11/22	2	117.50	3	117.17	117.50	-1	3,829	-0.03%
2019/11/21	1	116.50	2	117.25	118.00	-1	3,814	-0.03%
2019/11/19	1	119.50	0	0.00	119.00	1	3,808	0.03%
2019/11/18	1	120.50	1	119.50	120.50	0	3,812	0.00%
2019/11/15	1	118.00	1	118.50	118.50	0	3,824	0.00%
2019/11/14	2	118.25	1	117.00	117.00	1	3,834	0.03%
2019/11/13	2	117.75	1	118.00	118.50	1	3,847	0.03%
2019/11/12	6	116.83	5	117.50	118.00	1	3,850	0.03%
2019/11/08	1	119.50	2	119.50	119.50	-1	3,840	-0.03%
2019/11/07	1	120.50	2	119.25	119.00	-1	3,889	-0.03%
2019/11/06	7	120.29	0	0.00	120.00	7	3,893	0.18%
2019/11/05	2	121.25	1	121.00	120.50	1	3,891	0.03%
2019/11/04	1	121.00	4	121.50	122.00	-3	3,879	-0.08%
2019/11/01	0	0.00	1	121.00	120.50	-1	3,880	-0.03%
2019/10/31	16	121.44	9	120.89	121.00	7	3,924	0.18%
2019/10/30	1	119.00	2	119.50	119.00	-1	3,888	-0.03%
2019/10/29	2	118.25	0	0.00	118.50	2	3,871	0.05%
2019/10/28	3	118.00	86	118.63	118.00	-83	3,876	-2.14%
2019/10/25	65	122.15	1	119.00	119.00	64	3,854	1.66%
2019/10/24	75	123.44	20	122.43	123.50	55	3,589	1.53%
2019/10/23	2	118.75	0	0.00	119.00	2	3,472	0.06%
2019/10/22	2	118.50	0	0.00	118.00	2	3,488	0.06%
2019/10/21	8	118.19	0	0.00	118.00	8	3,569	0.22%
2019/10/18	3	118.83	3	118.67	119.50	0	3,578	0.00%
2019/10/17	3	115.83	1	116.00	116.00	2	3,502	0.06%
2019/10/16	1	116.50	0	0.00	115.50	1	3,533	0.03%
2019/10/15	9	116.78	0	0.00	116.50	9	3,551	0.25%
2019/10/14	2	118.25	0	0.00	117.50	2	3,589	0.06%
2019/10/09	5	118.90	2.4	118.67	118.50	2.6	3,605	0.07%
2019/10/07	1.4	123.70	3	123.67	123.50	-1.6	4,009	-0.04%
2019/10/04	2	122.75	1	122.00	122.00	1	4,054	0.02%
2019/10/02	2	121.00	2	120.75	122.00	0	4,059	0.00%
2019/10/01	3	120.17	3	123.00	119.50	0	4,014	0.00%
2019/09/27	1	120.00	1	118.50	118.50	0	3,872	0.00%
2019/09/26	1	122.00	1	120.50	120.50	0	3,880	0.00%
2019/09/23	1	121.00	1	121.50	122.00	0	4,035	0.00%
2019/09/20	4	121.88	1	121.00	118.50	3	4,023	0.07%
2019/09/19	1	122.50	1	123.00	123.00	0	3,976	0.00%
2019/09/18	2.1	123.76	0	0.00	124.00	2.1	3,998	0.05%
2019/09/17	3	127.00	0	0.00	127.00	3	3,962	0.08%
2019/09/16	3	126.17	7	127.00	127.00	-4	3,935	-0.10%
2019/09/12	2	125.00	8	126.19	124.50	-6	3,855	-0.16%
2019/09/11	0.1	124.00	33	123.68	124.50	-33	3,780	-0.87%
2019/09/10	5	118.00	11	118.50	119.00	-6	3,582	-0.17%
2019/09/09	2.1	111.55	2	112.25	112.50	0.1	3,462	0.00%
2019/09/06	15	113.47	2	112.50	112.50	13	3,439	0.38%
2019/09/05	2	115.50	1	115.00	115.00	1	3,418	0.03%
2019/09/04	5	115.00	0	0.00	115.00	5	3,422	0.15%
2019/09/03	2	115.25	1.1	115.50	115.50	1	3,425	0.03%
2019/09/02	2	114.25	1	115.00	115.00	1	3,454	0.03%
2019/08/30	16	114.09	1	113.50	113.50	15	3,481	0.43%
2019/08/29	1	114.50	0	0.00	114.50	1	3,458	0.03%
2019/08/28	3	114.50	1	114.50	115.50	2	3,465	0.06%
2019/08/27	3.3	114.62	1	115.00	114.00	2.3	3,479	0.06%
2019/08/26	5	113.90	1	114.50	113.50	4	3,497	0.11%
2019/08/23	0	0.00	0.1	117.00	116.00	-0.1	3,509	0.00%
2019/08/20	10	119.00	12	120.54	119.00	-2	3,533	-0.06%
2019/08/16	1.1	117.50	0	0.00	117.50	1.1	3,547	0.03%
2019/08/15	1	118.00	0	0.00	119.00	1	3,541	0.03%
2019/08/14	1	119.00	3	121.83	119.00	-2	3,568	-0.06%
2019/08/13	7	115.50	6	116.50	117.00	1	3,541	0.03%
2019/08/12	8	117.19	5	118.00	117.00	3	3,568	0.08%
2019/08/08	0.2	120.00	0	0.00	120.00	0.2	3,530	0.01%
2019/08/06	10	113.75	11	114.77	118.00	-1	3,595	-0.03%
2019/08/05	11	117.82	18	118.03	118.00	-7	3,606	-0.19%
2019/08/02	9	119.94	1	120.50	119.50	8	3,579	0.22%
2019/07/30	1	124.00	0	0.00	124.00	1	3,572	0.03%
2019/07/29	1	126.00	1	126.50	125.00	0	3,584	0.00%
2019/07/26	2	124.00	7	125.50	122.00	-5	3,557	-0.14%
2019/07/25	5	122.00	0	0.00	122.00	5	3,444	0.15%
2019/07/24	3	121.50	0	0.00	123.00	3	3,429	0.09%
2019/07/23	0	0.00	9	121.06	123.00	-9	3,455	-0.26%
2019/07/22	2	117.00	9	116.89	118.50	-7	3,615	-0.19%
2019/07/19	8	118.75	0	0.00	116.00	8	3,760	0.21%
2019/07/18	7	117.07	8	118.19	118.00	-1	3,728	-0.03%
2019/07/17	12	118.29	6	119.08	119.00	6	3,713	0.16%
2019/07/16	10	118.30	5	119.00	117.00	5	3,699	0.14%
2019/07/12	0	0.00	52	119.00	119.50	-52	3,585	-1.45%
2019/07/11	1	115.50	18.4	113.27	116.00	-17.4	3,414	-0.51%
2019/07/10	7	103.50	14	104.57	105.50	-7	3,204	-0.22%
2019/07/09	0	0.00	10	102.50	102.50	-10	3,156	-0.32%
2019/07/08	0	100.50	5	101.00	100.50	-5	3,137	-0.16%
2019/07/04	2	100.00	1	100.00	99.80	1	3,201	0.03%
2019/07/03	1	100.50	1	100.50	100.50	0	3,320	0.00%
2019/07/02	2	99.90	1	99.80	99.50	1	3,390	0.03%
2019/07/01	0	0.00	1	100.00	100.00	-1	3,427	-0.03%
2019/06/28	0	0.00	3.5	104.00	104.00	-3.5	3,351	-0.10%
2019/06/27	1.1	104.05	5	104.00	104.50	-3.9	3,322	-0.12%
2019/06/26	1	102.50	2	102.25	104.00	-1	3,322	-0.03%
2019/06/25	2.2	101.00	1.4	102.09	100.50	0.8	3,313	0.03%
2019/06/24	1.2	104.33	1	104.50	103.50	0.2	3,311	0.01%
2019/06/21	0	0.00	9	103.00	103.50	-9	3,312	-0.27%
2019/06/20	0	0.00	2	103.00	102.50	-2	3,325	-0.06%
2019/06/19	2	100.50	1	101.50	103.00	1	3,367	0.03%
2019/06/18	1	99.40	0	0.00	99.40	1	3,382	0.03%
2019/06/17	2	99.45	1	99.00	99.00	1	3,428	0.03%
2019/06/14	1	99.50	2	99.50	99.40	-1	3,515	-0.03%
2019/06/13	0	0.00	2	100.00	99.20	-2	3,545	-0.06%
2019/06/11	4	101.00	0	0.00	101.00	4	3,688	0.11%
2019/06/10	1	98.50	2	101.75	102.00	-1	3,714	-0.03%
2019/06/06	2	98.30	3.1	97.79	97.20	-1.1	3,729	-0.03%
2019/06/05	2	99.40	1	99.39	99.40	1	3,741	0.03%
2019/06/04	53	98.49	2	98.30	98.30	51	3,772	1.35%
2019/06/03	2	99.35	1	99.00	99.00	1	3,789	0.03%
2019/05/31	1	100.50	0	0.00	100.00	1	3,813	0.03%
2019/05/30	1	99.80	0	0.00	99.40	1	3,862	0.03%
2019/05/29	1	98.50	2	100.50	99.60	-1	3,963	-0.03%
2019/05/28	0	0.00	0.1	99.40	99.40	-0.1	3,983	0.00%
2019/05/27	2	97.65	2	99.80	100.50	0	4,004	0.00%
2019/05/24	2.1	99.27	0	0.00	99.00	2.1	4,022	0.05%
2019/05/22	0	0.00	2	104.75	104.50	-2	4,046	-0.05%
2019/05/21	1	103.00	2	103.00	104.00	-1	4,069	-0.02%
2019/05/20	0	0.00	1	100.00	101.00	-1	4,042	-0.02%
2019/05/17	0	0.00	1	103.00	99.20	-1	4,095	-0.02%
2019/05/15	1	99.80	3	101.67	102.00	-2	4,181	-0.05%
2019/05/14	2	98.10	0	0.00	98.50	2	4,310	0.05%
2019/05/09	2	104.00	4	104.00	103.50	-2	4,543	-0.04%
2019/05/08	1	105.00	5	105.00	105.00	-4	4,552	-0.09%
2019/05/07	2	102.50	2	104.00	103.50	0	4,536	0.00%
2019/05/06	6	100.92	0	0.00	101.50	6	4,619	0.13%
2019/05/03	0	0.00	1	104.50	104.00	-1	4,600	-0.02%
2019/05/02	2	105.00	0	0.00	105.00	2	4,584	0.04%
2019/04/30	0	0.00	1	104.50	104.00	-1	4,591	-0.02%
2019/04/29	5	103.00	2	103.50	105.00	3	4,614	0.07%
2019/04/26	12	104.04	3	103.17	103.00	9	4,594	0.20%
2019/04/25	1	110.00	8	110.06	111.50	-7	4,696	-0.15%
2019/04/24	2	106.75	1	105.50	106.50	1	4,559	0.02%
2019/04/23	0	0.00	5	107.00	107.00	-5	4,623	-0.11%
2019/04/22	2	105.50	0	0.00	105.00	2	4,623	0.04%
2019/04/19	0	0.00	1.2	103.43	103.00	-1.2	4,700	-0.02%
2019/04/18	6	102.00	0	0.00	102.00	6	4,868	0.12%
2019/04/17	10	106.10	1	104.00	104.50	9	4,883	0.18%
2019/04/16	1	108.00	2	107.50	107.50	-1	4,856	-0.02%
2019/04/12	0	0.00	0.1	104.00	104.50	-0.1	4,847	0.00%
2019/04/10	0	0.00	1	104.00	105.50	-1	4,838	-0.02%
2019/04/09	2.1	106.26	1	106.00	107.00	1.1	4,806	0.02%
2019/04/08	1	105.00	0	0.00	104.00	1	4,728	0.02%
2019/04/03	0	0.00	2	100.50	101.00	-2	4,651	-0.04%
2019/04/01	1	98.70	1	100.00	98.80	0	4,679	0.00%
2019/03/29	0	0.00	1	99.40	98.60	-1	4,652	-0.02%
2019/03/27	2	99.00	1	98.80	99.10	1	4,905	0.02%
2019/03/26	2	97.45	1	98.10	97.70	1	5,061	0.02%
2019/03/25	1	95.80	0	0.00	96.30	1	5,218	0.02%
2019/03/22	1	98.40	2	97.10	97.00	-1	5,219	-0.02%
2019/03/21	2	98.90	0	0.00	98.90	2	5,238	0.04%
2019/03/19	2	99.85	0.1	99.50	99.50	1.9	5,353	0.04%
2019/03/18	1	97.70	0	0.00	98.30	1	5,316	0.02%
2019/03/15	6	97.13	14	99.93	96.70	-8	5,360	-0.15%
2019/03/14	2	97.30	8	97.50	97.40	-6	5,249	-0.11%
2019/03/13	0	0.00	1	95.40	95.60	-1	5,239	-0.02%
2019/03/12	1	95.90	0	0.00	94.40	1	5,221	0.02%
2019/03/11	2	93.90	3	94.70	95.00	-1	5,256	-0.02%
2019/03/08	1	92.80	1	93.10	92.80	0	5,318	0.00%
2019/03/07	1	95.00	3	94.80	94.80	-2	5,425	-0.04%
2019/03/06	2	95.10	1	94.40	94.30	1	5,493	0.02%
2019/03/05	0	95.10	4	95.03	95.50	-4	5,542	-0.07%
2019/03/04	7	94.20	0	0.00	93.10	7	5,578	0.13%
2019/02/27	12	91.12	0	0.00	91.60	12	5,529	0.22%
2019/02/26	1	92.60	0	0.00	92.10	1	5,591	0.02%
2019/02/25	1	91.00	0	0.00	92.30	1	5,705	0.02%
2019/02/22	4	91.83	1	91.70	91.80	3	5,868	0.05%
2019/02/20	2	94.80	0	0.00	94.00	2	6,036	0.03%
2019/02/19	8	94.80	0	0.00	94.80	8	6,108	0.13%
2019/02/18	2	96.15	4.1	96.64	94.80	-2.1	6,322	-0.03%
2019/02/15	3	95.63	2	95.95	96.10	1	6,336	0.02%
2019/02/14	2	93.50	1	92.60	94.00	1	6,321	0.02%
2019/02/13	2	94.10	4	92.95	93.00	-2	6,450	-0.03%
2019/02/12	8	96.33	10	95.94	97.40	-2	6,428	-0.03%
2019/02/11	2	88.90	0	0.00	89.00	2	6,464	0.03%
2019/01/29	1	85.60	5	85.82	86.30	-4	6,842	-0.06%
2019/01/28	4	84.98	2	84.60	84.70	2	6,971	0.03%
2019/01/25	2	83.65	19	85.34	86.00	-17	7,088	-0.24%
2019/01/24	2.1	83.13	3	83.00	83.00	-0.9	7,413	-0.01%
2019/01/23	2	81.50	5	82.56	82.90	-3	7,679	-0.04%
2019/01/22	2	81.80	1	81.60	81.60	1	8,051	0.01%
2019/01/21	2	81.80	0	0.00	82.00	2	8,234	0.02%
2019/01/18	3	82.83	5.1	82.90	82.60	-2.1	8,624	-0.02%
2019/01/17	24	82.20	4	82.33	82.50	20	8,731	0.23%
2019/01/16	0	0.00	1	88.50	88.80	-1	8,568	-0.01%
2019/01/15	2	88.10	17	88.14	88.40	-15	8,998	-0.17%
2019/01/11	3	86.37	0	0.00	86.90	3	9,299	0.03%
2019/01/10	0	0.00	14	86.21	88.20	-14	9,206	-0.15%
2019/01/09	1	84.50	0	0.00	82.30	1	9,039	0.01%
2019/01/07	0	0.00	2	83.30	82.40	-2	8,979	-0.02%
2019/01/04	2	81.15	6	81.87	81.00	-4	8,956	-0.04%
2019/01/03	2	82.50	4	82.45	82.50	-2	8,977	-0.02%
2019/01/02	3	82.47	0	0.00	82.10	3	8,972	0.03%
2018/12/28	0	0.00	1	84.10	84.50	-1	8,952	-0.01%
2018/12/27	1	83.60	1	83.00	84.40	0	8,992	0.00%
2018/12/26	4	81.50	1	82.30	81.80	3	8,954	0.03%
2018/12/25	12	83.08	2	82.75	81.00	10	8,955	0.11%
2018/12/24	5	84.32	12	84.68	83.00	-7	8,916	-0.08%
2018/12/22	1	84.70	0	0.00	85.00	1	8,893	0.01%
2018/12/21	3	85.53	17	88.18	85.00	-14	8,909	-0.16%
2018/12/20	10	86.58	15	86.85	87.50	-5	8,796	-0.06%
2018/12/19	10	85.48	14	82.71	86.00	-4	8,697	-0.05%
2018/12/18	8	80.10	12	81.17	79.20	-4	8,518	-0.05%
2018/12/14	10	83.92	10	83.13	82.50	0	8,351	0.00%
2018/12/13	6	86.37	11	87.41	85.90	-5	8,310	-0.06%
2018/12/12	8	83.34	15	84.07	84.70	-7	8,195	-0.09%
2018/12/11	11.2	82.31	0	0.00	83.00	11.2	8,215	0.14%
2018/12/10	2	83.35	1	84.30	83.30	1	8,175	0.01%
2018/12/05	1	83.30	1	83.30	83.50	0	8,173	0.00%
2018/12/04	1	85.50	2	86.15	85.40	-1	8,191	-0.01%
2018/12/03	3	85.00	6	85.23	85.50	-3	8,152	-0.04%
2018/11/30	0	0.00	4	83.43	84.30	-4	8,070	-0.05%
2018/11/29	1	81.70	0	0.00	80.80	1	7,997	0.01%
2018/11/28	2	80.60	1	80.20	80.60	1	7,949	0.01%
2018/11/27	6	80.50	7	80.71	82.10	-1	7,878	-0.01%
2018/11/26	1	79.60	5	78.74	79.90	-4	7,804	-0.05%
2018/11/23	9	76.84	7	76.50	76.70	2	7,802	0.03%
2018/11/22	18	78.91	5	79.72	77.50	13	7,711	0.17%
2018/11/21	3	80.53	23	80.89	82.40	-20	7,585	-0.26%
2018/11/20	25	82.08	8	82.84	80.10	17	7,370	0.23%
2018/11/19	0	0.00	1	86.30	86.50	-1	7,170	-0.01%
2018/11/16	15	85.81	8	86.29	87.00	7	7,112	0.10%
2018/11/15	3	83.60	26	85.35	86.00	-23	7,004	-0.33%
2018/11/14	4	84.70	0	0.00	82.70	4	6,800	0.06%
2018/11/13	2	83.60	5	82.92	84.70	-3	6,745	-0.04%
2018/11/12	4	83.58	2	84.35	84.40	2	6,687	0.03%
2018/11/09	6	82.88	8	82.95	83.80	-2	6,551	-0.03%
2018/11/08	4	81.15	13	82.34	81.50	-9	6,402	-0.14%
2018/11/07	1	81.00	1	80.20	81.40	0	6,148	0.00%
2018/11/06	6	80.18	14	80.91	80.30	-8	6,044	-0.13%
2018/11/05	3	81.83	2.4	79.86	78.30	0.6	5,695	0.01%
2018/11/02	3	80.37	5	80.86	81.30	-2	5,536	-0.04%
2018/11/01	21	80.82	47	81.97	80.40	-26	5,439	-0.48%
2018/10/31	12	80.58	12	79.74	80.90	0	5,060	0.00%
2018/10/30	11	78.30	40	78.35	80.30	-29	4,866	-0.60%
2018/10/29	10	74.05	18	75.02	76.40	-8	4,611	-0.17%
2018/10/26	24	72.59	23.7	72.98	73.30	0.3	4,463	0.01%
2018/10/25	5	74.18	13	73.75	75.10	-8	4,117	-0.19%
2018/10/24	7	74.47	4	73.98	74.40	3	4,047	0.07%
2018/10/23	4	74.43	44	74.13	74.50	-40	4,142	-0.97%
2018/10/22	10	71.15	78	71.90	71.50	-68	4,070	-1.67%
2018/10/19	1	68.00	17	66.71	67.70	-16	3,798	-0.42%
2018/10/12	4	62.45	14	62.22	63.00	-10	3,966	-0.25%
2018/10/11	2	61.65	1	61.80	61.70	1	4,002	0.02%
2018/10/09	1.2	65.52	0	0.00	66.10	1.2	3,965	0.03%
2018/10/05	2	65.10	2	65.40	65.30	0	4,046	0.00%
2018/10/04	1	67.60	1	67.10	67.60	0	4,033	0.00%
2018/10/03	0	0.00	2	66.80	67.20	-2	4,029	-0.05%
2018/10/02	9	66.84	3	68.07	66.70	6	4,021	0.15%
2018/10/01	12	68.04	5	68.02	68.40	7	4,007	0.17%
2018/09/28	3	68.90	2	69.00	69.00	1	3,988	0.03%
2018/09/27	3	68.37	0	0.00	68.50	3	3,977	0.08%
2018/09/26	14	68.32	4	69.03	68.10	10	3,959	0.25%
2018/09/25	3	68.33	2.2	68.23	68.10	0.8	3,891	0.02%
2018/09/21	1	67.90	2	67.90	68.20	-1	3,883	-0.03%
2018/09/20	1	67.50	0	0.00	67.80	1	3,881	0.03%
2018/09/18	2	68.70	7	68.87	67.70	-5	3,842	-0.13%
2018/09/17	0	0.00	5	69.20	69.20	-5	3,805	-0.13%
2018/09/14	0	0.00	5	68.08	68.00	-5	3,744	-0.13%
2018/09/13	2	67.90	3	67.97	68.00	-1	3,724	-0.03%
2018/09/12	1	65.30	1	65.10	66.20	0	3,664	0.00%
2018/09/11	2	64.50	3	65.17	64.40	-1	3,644	-0.03%
2018/09/10	1	64.20	0	0.00	63.50	1	3,629	0.03%
2018/09/07	2	66.25	0	0.00	65.70	2	3,609	0.06%
2018/09/06	10	66.90	1	66.90	67.00	9	3,582	0.25%
2018/09/05	8	68.28	3	68.60	67.60	5	3,585	0.14%
2018/09/04	1	67.50	6	68.60	69.00	-5	3,546	-0.14%
2018/09/03	1	68.50	3	67.63	67.40	-2	3,602	-0.06%
2018/08/31	3	67.33	3	67.93	67.50	0	3,607	0.00%
2018/08/30	3	67.67	5	67.88	67.60	-2	3,608	-0.06%
2018/08/29	6	66.07	1	66.60	66.60	5	3,593	0.14%
2018/08/28	2	66.55	7	66.64	66.30	-5	3,665	-0.14%
2018/08/27	2	65.30	3	65.53	65.60	-1	3,685	-0.03%
2018/08/24	2	65.20	2	64.90	64.90	0	3,707	0.00%
2018/08/23	3	65.10	4	64.95	64.90	-1	3,733	-0.03%
2018/08/22	16	65.15	1	65.10	65.10	15	3,774	0.40%
2018/08/21	1	63.60	1	65.40	65.40	0	3,759	0.00%
2018/08/20	2	65.50	1.3	63.74	63.70	0.8	3,776	0.02%
2018/08/17	3	66.40	0	0.00	65.80	3	3,777	0.08%
2018/08/16	1	65.60	1	65.80	66.30	0	3,762	0.00%
2018/08/15	1	66.60	0	0.00	66.70	1	3,752	0.03%
2018/08/14	1	66.00	2	66.70	66.80	-1	3,747	-0.03%
2018/08/13	2	66.20	1	66.70	65.80	1	3,780	0.03%
2018/08/10	0	0.00	6	68.12	67.40	-6	3,739	-0.16%
2018/08/09	5	67.48	0	0.00	67.50	5	3,741	0.13%
2018/08/08	3	67.93	4	68.05	68.20	-1	3,740	-0.03%
2018/08/07	4	67.53	1	68.20	67.90	3	3,715	0.08%
2018/08/06	2	66.50	4	67.30	67.50	-2	3,689	-0.05%
2018/08/03	3	65.70	8	65.94	66.70	-5	3,616	-0.14%
2018/08/02	2	63.90	2	63.95	64.20	0	3,518	0.00%
2018/08/01	8	65.10	4	64.58	64.50	4	3,507	0.11%
2018/07/31	2	63.95	2	64.80	64.60	0	3,489	0.00%
2018/07/30	5	65.04	11	65.10	65.00	-6	3,424	-0.18%
2018/07/27	4	63.63	41	64.01	64.30	-37	3,195	-1.16%
2018/07/26	1	58.30	0	0.00	58.50	1	2,874	0.03%
2018/07/25	2	58.40	1	58.30	58.70	1	2,913	0.03%
2018/07/24	1	61.90	1	61.20	61.80	0	2,973	0.00%
2018/07/23	0	0.00	18	62.36	62.10	-18	3,055	-0.59%
2018/07/20	1	61.40	1	61.50	61.40	0	3,033	0.00%
2018/07/19	6	60.90	4	61.60	60.70	2	3,066	0.07%
2018/07/18	21	60.78	39	61.26	61.50	-18	3,086	-0.58%
2018/07/17	5	59.54	0	0.00	59.70	5	3,056	0.16%
2018/07/16	37	59.59	2	59.80	59.30	35	3,064	1.14%
2018/07/13	2	58.95	3	59.20	59.50	-1	3,057	-0.03%
2018/07/12	3	59.47	2	59.60	59.80	1	3,020	0.03%
2018/07/10	0	0.00	2	60.40	60.20	-2	3,095	-0.06%
2018/07/06	2	59.65	0	0.00	59.80	2	3,142	0.06%
2018/07/04	2	60.10	0	0.00	60.00	2	3,217	0.06%
2018/07/03	10	60.60	1	61.30	60.50	9	3,243	0.28%
2018/06/29	5	60.80	2	60.85	61.00	3	3,258	0.09%
2018/06/28	4	59.88	0	0.00	59.80	4	3,245	0.12%
2018/06/27	5	60.16	1	60.20	60.20	4	3,269	0.12%
2018/06/26	51	60.11	0	0.00	60.30	51	3,328	1.53%
2018/06/25	2	60.70	0	0.00	60.70	2	3,451	0.06%
2018/06/22	1	60.90	0	0.00	60.80	1	3,469	0.03%
2018/06/20	3	60.87	0	0.00	61.00	3	3,518	0.09%
2018/06/19	0	0.00	1	62.30	61.90	-1	3,513	-0.03%
2018/06/15	1	62.10	0	0.00	62.10	1	3,582	0.03%
2018/06/14	1	62.60	2	62.30	62.10	-1	3,609	-0.03%
2018/06/13	1	62.30	0	0.00	62.20	1	3,682	0.03%
2018/06/12	2	62.65	0	0.00	62.50	2	3,885	0.05%
2018/06/11	1	62.50	1	64.30	62.50	0	3,912	0.00%
2018/06/08	0	0.00	1	65.80	65.60	-1	3,923	-0.03%
2018/06/07	0	0.00	1	66.30	66.20	-1	3,944	-0.03%
2018/06/06	2	65.85	3	66.17	65.70	-1	3,970	-0.03%
2018/06/05	2	64.15	5	64.40	65.10	-3	3,999	-0.08%
2018/06/04	2	63.10	2	63.30	63.00	0	3,946	0.00%
2018/06/01	1	62.30	0	0.00	62.20	1	3,960	0.03%
2018/05/31	0	0.00	2	62.75	62.80	-2	4,029	-0.05%
2018/05/30	4	62.10	0	0.00	62.10	4	4,152	0.10%
2018/05/28	0	0.00	10	63.37	63.60	-10	4,235	-0.24%
2018/05/23	0	0.00	2	62.00	62.00	-2	4,888	-0.04%
2018/05/22	2	62.30	0	0.00	61.80	2	4,937	0.04%
2018/05/21	3	61.93	0	0.00	61.90	3	5,091	0.06%
2018/05/18	3	61.00	0	0.00	61.00	3	5,094	0.06%
2018/05/17	2	61.50	1	61.50	61.50	1	5,155	0.02%
2018/05/16	2	60.90	0	0.00	60.90	2	5,214	0.04%
2018/05/15	6	61.50	0	0.00	61.00	6	5,329	0.11%
2018/05/14	0	0.00	5	62.76	62.70	-5	5,479	-0.09%
2018/05/11	1	62.10	3	62.27	62.10	-2	5,637	-0.04%
2018/05/10	2	61.75	1	62.00	61.50	1	5,653	0.02%
2018/05/08	6	61.00	0	0.00	60.90	6	5,634	0.11%
2018/05/07	2	62.30	1	62.00	62.30	1	5,621	0.02%
2018/05/04	8	59.95	0	0.00	59.70	8	5,704	0.14%
2018/05/03	13	60.65	0	0.00	60.20	13	5,679	0.23%
2018/05/02	1	61.60	4	61.60	62.40	-3	5,674	-0.05%
2018/04/30	10	62.26	1	63.50	61.60	9	5,668	0.16%
2018/04/27	11	64.22	1	64.00	63.80	10	5,593	0.18%
2018/04/26	2	67.35	0	0.00	66.20	2	5,488	0.04%
2018/04/25	3	68.57	2	69.45	69.80	1	5,500	0.02%
2018/04/23	1	71.70	2	72.65	71.70	-1	5,556	-0.02%
2018/04/19	0	0.00	1	72.70	72.80	-1	5,600	-0.02%
2018/04/18	0	0.00	2.2	72.55	72.20	-2.2	5,644	-0.04%
2018/04/17	2	71.70	4	71.55	71.30	-2	5,666	-0.04%
2018/04/16	0	0.00	1	73.20	73.00	-1	5,591	-0.02%
2018/04/13	2	72.20	1	73.30	72.60	1	5,599	0.02%
2018/04/12	1	71.60	0	0.00	72.20	1	5,600	0.02%
2018/04/11	0	0.00	2	73.40	73.20	-2	5,606	-0.04%
2018/04/10	0	0.00	1	73.30	73.40	-1	5,586	-0.02%
2018/04/02	1	72.50	0	0.00	72.80	1	5,592	0.02%
2018/03/31	0	0.00	2	71.80	71.90	-2	5,620	-0.04%
2018/03/30	5	71.42	2	72.15	71.50	3	5,640	0.05%
2018/03/29	3	71.67	1	71.80	71.50	2	5,633	0.04%
2018/03/28	4	72.58	0	0.00	72.10	4	5,575	0.07%
2018/03/23	0	0.00	1	75.70	75.80	-1	5,507	-0.02%
2018/03/22	0	0.00	0.3	77.00	77.10	-0.3	5,538	-0.01%
2018/03/21	2	77.75	3.3	78.69	77.40	-1.3	5,694	-0.02%
2018/03/20	1	78.00	0	0.00	77.50	1	5,887	0.02%
2018/03/19	0	0.00	15	78.45	78.60	-15	6,434	-0.23%
2018/03/16	16	77.45	18	78.16	76.60	-2	6,840	-0.03%
2018/03/15	7	76.21	3	76.90	76.10	4	6,663	0.06%
2018/03/14	4	76.68	5	76.30	77.30	-1	6,648	-0.02%
2018/03/13	10	78.20	3	78.30	78.30	7	6,606	0.11%
2018/03/12	10	78.70	0	0.00	78.30	10	6,610	0.15%
2018/03/09	1	77.40	0	0.00	78.10	1	6,590	0.02%
2018/03/08	1	79.30	1	79.20	78.50	0	6,547	0.00%
2018/03/07	1	79.00	0	0.00	78.30	1	6,581	0.02%
2018/03/06	21	77.70	3	78.97	78.50	18	6,572	0.27%
2018/03/05	6	79.65	5	78.76	78.50	1	6,523	0.02%
2018/03/02	1	81.20	1	81.70	81.60	0	6,385	0.00%
2018/03/01	0	0.00	1	82.12	82.80	-1	6,348	-0.02%
2018/02/27	7	83.96	11	83.86	82.50	-4	6,284	-0.06%
2018/02/26	15	81.67	84	82.91	82.20	-69	6,119	-1.13%
2018/02/23	16	79.84	31	79.46	80.20	-15	5,848	-0.26%
2018/02/22	4	77.50	2	77.10	77.50	2	5,672	0.04%
2018/02/21	31	76.95	74	77.36	77.40	-43	5,655	-0.76%
2018/02/12	5	74.00	0	0.00	73.50	5	5,549	0.09%
2018/02/09	4	72.40	10	74.07	74.80	-6	5,529	-0.11%
2018/02/08	3	73.97	5	75.76	73.50	-2	5,512	-0.04%
2018/02/07	2	75.10	11	74.82	74.50	-9	5,498	-0.16%
2018/02/06	11	71.92	1	71.70	71.10	10	5,467	0.18%
2018/02/05	4	74.75	7	76.10	77.00	-3	5,337	-0.06%
2018/02/02	0	0.00	1	74.90	75.00	-1	5,200	-0.02%
2018/02/01	3	75.00	5	74.94	74.50	-2	5,215	-0.04%
2018/01/31	0	0.00	2	73.70	74.00	-2	5,244	-0.04%
2018/01/30	4	73.63	6	74.80	73.40	-2	5,322	-0.04%
2018/01/29	3	74.37	5	74.38	75.00	-2	5,321	-0.04%
2018/01/26	2	73.25	8	72.88	72.60	-6	5,238	-0.11%
2018/01/25	11	74.28	10	73.60	73.50	1	5,308	0.02%
2018/01/24	1.1	72.98	13	73.99	74.80	-12	5,382	-0.22%
2018/01/23	3	73.63	4	74.13	73.50	-1	5,461	-0.02%
2018/01/22	0	0.00	12	73.90	74.60	-12	5,675	-0.21%
2018/01/19	2	72.85	20	73.42	73.70	-18	5,866	-0.31%
2018/01/18	5	72.88	12	73.18	73.20	-7	5,858	-0.12%
2018/01/17	3	71.60	8	71.99	72.00	-5	5,797	-0.09%
2018/01/16	5	71.32	6	71.33	71.20	-1	5,761	-0.02%
2018/01/15	12	70.03	0	0.00	69.80	12	5,784	0.21%
2018/01/12	12	70.57	0	0.00	70.20	12	5,818	0.21%
2018/01/11	1	68.90	2	69.65	70.00	-1	5,762	-0.02%
2018/01/10	5	68.22	2	68.70	68.00	3	5,746	0.05%
2018/01/09	5	70.00	5	69.80	69.20	0	5,729	0.00%
2018/01/08	2	70.60	2	70.30	70.30	0	5,717	0.00%
2018/01/05	4	70.53	1	71.20	70.30	3	5,715	0.05%
2018/01/04	1	70.00	0	0.00	70.30	1	5,702	0.02%
2018/01/03	6.2	69.84	1	69.80	69.80	5.2	5,736	0.09%
2018/01/02	0	0.00	2	70.10	70.00	-2	5,764	-0.03%