聯茂 (6213)-統一-士林券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
104.0
漲跌
▼2.0
漲幅
-1.89%
成交量
4,642張
產業
上市電子零組件類股▼0.57%
768人加入追蹤

立即追蹤
本地時間:14:30(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

聯茂 (6213)籌碼相關－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林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
2024/05/20	3	105.67	1	106.00	104.00	2	10,279	0.02%
2024/05/17	0	105.83	1	105.50	106.00	-1	10,286	-0.01%
2024/05/16	5	107.70	4	108.37	107.00	1	10,499	0.01%
2024/05/15	0.1	105.98	0	106.00	104.50	0.1	10,512	0.00%
2024/05/14	1	105.00	2	105.00	105.00	-1	10,563	-0.01%
2024/05/13	3	105.17	5	105.00	104.00	-2	10,807	-0.02%
2024/05/10	8	106.69	5	107.00	109.00	3	10,763	0.03%
2024/05/09	1	106.00	2	105.75	106.50	-1	10,623	-0.01%
2024/05/08	7	101.14	29	102.22	103.00	-22	10,448	-0.21%
2024/05/07	12	102.08	10	101.45	103.50	2	10,350	0.02%
2024/05/06	5	107.90	5	106.80	106.00	0	9,979	0.00%
2024/05/03	17	109.91	14	110.68	107.00	3	9,902	0.03%
2024/05/02	5	108.00	2	107.00	107.50	3	9,780	0.03%
2024/04/30	4	110.50	22	110.64	109.50	-18	9,739	-0.18%
2024/04/29	5	110.10	7	110.07	109.50	-2	9,674	-0.02%
2024/04/26	10	112.55	12	112.29	110.00	-2	9,670	-0.02%
2024/04/25	21	112.12	19	112.45	111.50	2	9,490	0.02%
2024/04/24	6	110.92	15	111.40	111.00	-9	9,347	-0.10%
2024/04/23	12	108.29	11	108.27	109.00	1	9,238	0.01%
2024/04/22	10	109.35	5	108.80	107.00	5	9,079	0.06%
2024/04/19	18	109.42	14	110.46	110.00	4	8,913	0.04%
2024/04/18	15	112.50	52	112.39	111.50	-37	8,768	-0.42%
2024/04/17	32	110.80	27	110.04	111.00	5	8,658	0.06%
2024/04/16	15.1	108.32	12	109.21	107.50	3.1	8,395	0.04%
2024/04/15	17	116.65	7	117.50	116.00	10	8,153	0.12%
2024/04/12	14	120.35	57	120.66	121.50	-43	8,020	-0.54%
2024/04/11	67	119.10	68	120.15	118.50	-1	7,824	-0.01%
2024/04/10	107.1	124.73	137	124.20	124.00	-29.9	7,812	-0.38%	大買/大賣/
2024/04/09	44	116.60	57.4	115.96	117.50	-13.4	7,233	-0.18%
2024/04/08	22	112.18	14	113.36	111.50	8	6,703	0.12%
2024/04/03	90	118.83	154	118.90	116.50	-64	6,408	-1.00%	大賣/
2024/04/02	31	114.92	124.1	113.10	117.50	-93.1	5,728	-1.63%	大賣/
2024/04/01	21	106.09	64	106.66	107.00	-43	5,015	-0.86%
2024/03/29	11	95.46	116.1	97.79	98.30	-105.1	4,421	-2.38%	大賣/鉅額交易
2024/03/28	31	87.98	40	87.92	89.40	-9	3,870	-0.23%
2024/03/27	1	84.70	0	0.00	84.60	1	3,696	0.03%
2024/03/26	1	83.70	1	86.80	85.70	0	3,698	0.00%
2024/03/22	0	0.00	2	85.15	85.70	-2	3,622	-0.06%
2024/03/21	1	83.70	0	0.00	84.80	1	3,620	0.03%
2024/03/20	1	83.60	0	0.00	83.00	1	3,635	0.03%
2024/03/19	1	83.50	1	83.70	83.50	0	3,659	0.00%
2024/03/18	1	83.60	1.1	83.08	83.70	-0.1	3,672	0.00%
2024/03/14	1.2	81.10	0	0.00	81.90	1.2	3,715	0.03%
2024/03/13	0	81.80	0	0.00	81.50	0	3,729	0.00%
2024/03/12	0.1	84.60	0	0.00	83.40	0.1	3,729	0.00%
2024/03/11	1.1	84.73	0	0.00	84.50	1.1	3,817	0.03%
2024/03/08	1	86.90	0	0.00	85.50	1	3,807	0.03%
2024/03/05	1	90.60	1	91.60	91.10	0	3,734	0.00%
2024/03/04	1	90.70	0	0.00	90.80	1	3,730	0.03%
2024/02/29	0	0.00	1	88.60	89.20	-1	3,722	-0.03%
2024/02/27	1	89.30	1	88.90	86.00	0	3,707	0.00%
2024/02/23	1	89.40	0	0.00	88.90	1	3,728	0.03%
2024/02/22	6	89.48	0.8	90.15	89.70	5.2	3,735	0.14%
2024/02/21	0	0.00	1	91.40	90.30	-1	3,783	-0.03%
2024/02/20	5	90.30	75	90.36	91.10	-70	3,790	-1.85%
2024/02/19	7	95.87	28.1	97.17	92.80	-21.1	3,790	-0.56%
2024/02/16	0	0.00	8	93.18	94.80	-8	3,690	-0.22%
2024/02/15	2.1	89.39	7	90.91	91.00	-4.9	3,687	-0.13%
2024/02/05	40	91.43	51	91.72	89.60	-11	3,690	-0.30%
2024/02/02	1	84.80	3	85.73	86.70	-2	3,620	-0.06%
2024/02/01	0.5	83.46	0	0.00	82.90	0.5	3,621	0.01%
2024/01/31	1	83.20	0	0.00	82.90	1	3,650	0.03%
2024/01/30	1.3	84.69	3	84.87	84.60	-1.7	3,686	-0.05%
2024/01/25	2	84.65	0	0.00	84.00	2	3,996	0.05%
2024/01/24	2	84.70	2	85.25	85.60	0	4,154	0.00%
2024/01/22	1	85.20	5	85.64	86.20	-4	4,309	-0.09%
2024/01/19	0	0.00	1	82.60	82.60	-1	4,304	-0.02%
2024/01/18	2	81.25	0	0.00	80.20	2	4,347	0.05%
2024/01/16	4	85.10	0	0.00	84.60	4	4,438	0.09%
2024/01/12	1	86.80	9	87.37	85.80	-8	4,632	-0.17%
2024/01/11	1	83.90	1	85.00	85.50	0	4,688	0.00%
2024/01/10	4	85.38	0	0.00	84.60	4	4,903	0.08%
2024/01/08	2	86.00	12	87.19	87.10	-10	5,025	-0.20%
2024/01/05	5	86.30	5	87.14	87.00	0	5,090	0.00%
2024/01/04	24	88.05	25	88.33	85.60	-1	5,041	-0.02%
2024/01/03	0	0.00	1	86.20	85.20	-1	4,974	-0.02%
2024/01/02	3	84.90	12	85.92	84.60	-9	5,032	-0.18%
2023/12/29	2	84.55	1	85.90	84.80	1	5,105	0.02%
2023/12/28	1	83.50	1	84.10	83.70	0	5,144	0.00%
2023/12/27	0	0.00	3	83.93	84.00	-3	5,356	-0.06%
2023/12/22	1	82.40	1	83.10	82.40	0	5,777	0.00%
2023/12/21	0	0.00	1	82.70	82.80	-1	5,963	-0.02%
2023/12/20	0	0.00	15	83.15	82.70	-15	6,066	-0.25%
2023/12/19	1	81.60	0	0.00	81.80	1	6,291	0.02%
2023/12/18	3	82.83	12	83.25	82.30	-9	6,344	-0.14%
2023/12/15	4	83.58	2	83.35	84.50	2	6,388	0.03%
2023/12/14	1	83.90	3	83.57	84.30	-2	6,420	-0.03%
2023/12/12	2	83.10	1	82.20	82.20	1	6,416	0.02%
2023/12/11	1	83.80	1	85.00	83.50	0	6,444	0.00%
2023/12/08	1	83.50	2	83.30	82.80	-1	6,443	-0.02%
2023/12/07	10	81.62	2	80.95	81.20	8	6,451	0.12%
2023/12/06	12	83.24	8	83.26	82.00	4	6,465	0.06%
2023/12/05	1	86.30	1	86.80	86.60	0	6,450	0.00%
2023/12/04	3	87.10	21	87.04	87.10	-18	6,510	-0.28%
2023/12/01	5	87.04	3	86.30	87.00	2	6,698	0.03%
2023/11/30	2	88.85	2	89.55	88.70	0	7,014	0.00%
2023/11/29	8	89.21	0	0.00	88.20	8	7,394	0.11%
2023/11/28	5	88.50	3	88.10	88.90	2	7,714	0.03%
2023/11/27	3	86.67	1	86.80	85.50	2	8,433	0.02%
2023/11/24	3	87.70	1	87.90	87.20	2	9,029	0.02%
2023/11/22	4	89.45	5	89.56	89.90	-1	9,316	-0.01%
2023/11/21	1	89.30	1.1	90.20	90.60	-0.1	9,307	0.00%
2023/11/20	12	90.34	12	90.08	90.80	0	9,322	0.00%
2023/11/17	0	0.00	2	89.10	89.70	-2	9,256	-0.02%
2023/11/16	2	88.40	5	89.50	88.50	-3	9,366	-0.03%
2023/11/15	35	89.88	56	89.20	89.80	-21	9,390	-0.22%
2023/11/14	41	87.12	11	86.89	86.80	30	9,363	0.32%
2023/11/13	33	88.06	13	87.81	87.30	20	9,343	0.21%
2023/11/10	14	87.19	17.2	87.03	87.20	-3.2	9,237	-0.03%
2023/11/09	4	83.50	4	83.03	83.50	0	9,025	0.00%
2023/11/08	13	83.11	12	83.90	83.10	1	8,966	0.01%
2023/11/07	0	0.00	2	83.60	84.00	-2	8,941	-0.02%
2023/11/06	1	82.80	2	83.00	83.10	-1	8,904	-0.01%
2023/11/03	10	81.00	9	81.30	80.80	1	8,842	0.01%
2023/11/02	35	82.17	35	82.61	81.10	0	8,803	0.00%
2023/11/01	23	80.28	22	80.17	80.20	1	8,687	0.01%
2023/10/31	4	76.35	4	77.35	75.90	0	8,540	0.00%
2023/10/30	2	79.90	0	0.00	79.20	2	8,509	0.02%
2023/10/27	1.3	80.85	1	82.10	80.10	0.3	8,493	0.00%
2023/10/26	3	81.17	2	81.30	80.40	1	8,546	0.01%
2023/10/25	7	83.01	7	83.43	83.00	0	8,644	0.00%
2023/10/24	1	82.40	3	82.03	83.00	-2	8,934	-0.02%
2023/10/23	11	78.56	10	78.59	78.60	1	9,231	0.01%
2023/10/20	4	77.88	4	77.63	80.00	0	9,253	0.00%
2023/10/19	7	77.37	6	77.20	76.90	1	9,169	0.01%
2023/10/18	5	78.62	6	79.28	79.00	-1	9,114	-0.01%
2023/10/17	4	86.43	3	86.90	86.30	1	9,011	0.01%
2023/10/16	1	90.00	1	90.70	89.30	0	8,989	0.00%
2023/10/13	8	92.16	6	91.15	90.60	2	9,086	0.02%
2023/10/12	2	94.50	2	94.45	94.50	0	9,057	0.00%
2023/10/11	35	98.42	36	97.17	94.40	-1	9,041	-0.01%
2023/10/06	3	95.77	3	95.80	95.10	0	8,904	0.00%
2023/10/05	2	95.25	6	95.90	94.80	-4	8,794	-0.05%
2023/10/04	3	93.03	3	93.93	93.90	0	8,686	0.00%
2023/10/03	30	95.37	27	94.57	94.40	3	8,606	0.03%
2023/10/02	11	94.17	14	93.78	94.20	-3	8,398	-0.04%
2023/09/28	12	90.45	13	90.86	91.20	-1	8,187	-0.01%
2023/09/27	11	88.29	20	88.11	89.50	-9	8,052	-0.11%
2023/09/26	27	89.37	50	89.45	87.60	-23	7,972	-0.29%
2023/09/25	0	0.00	4	88.70	89.10	-4	7,783	-0.05%
2023/09/22	8	85.06	8	84.64	86.10	0	7,668	0.00%
2023/09/21	1	81.10	23	81.64	81.10	-22	7,431	-0.30%
2023/09/20	0	0.00	2	81.70	81.40	-2	7,360	-0.03%
2023/09/19	12	83.53	4	83.90	82.50	8	7,303	0.11%
2023/09/18	2	86.10	0	0.00	85.60	2	7,240	0.03%
2023/09/15	6	86.80	4	87.25	87.40	2	7,212	0.03%
2023/09/14	7	86.70	2	87.10	86.80	5	7,154	0.07%
2023/09/13	7	85.76	0	0.00	85.30	7	7,103	0.10%
2023/09/12	3	87.37	0	0.00	87.40	3	7,055	0.04%
2023/09/11	2	88.90	1	87.30	87.00	1	7,017	0.01%
2023/09/08	4	89.63	10	89.33	90.60	-6	6,977	-0.09%
2023/09/07	5	93.12	3	92.27	92.30	2	6,860	0.03%
2023/09/06	3	95.07	2	94.70	94.30	1	6,786	0.01%
2023/09/05	18	95.68	16	95.24	94.90	2	6,575	0.03%
2023/09/04	24	91.85	19	93.15	90.20	5	6,214	0.08%
2023/09/01	30	98.38	18	97.74	96.60	12	5,864	0.20%
2023/08/31	67	98.05	62	97.98	98.40	5	5,502	0.09%
2023/08/30	82	94.21	108	93.03	96.40	-26	4,725	-0.55%	大賣/
2023/08/29	60	88.07	35	88.46	87.70	25	4,088	0.61%
2023/08/28	21	82.69	6	83.18	83.00	15	3,758	0.40%
2023/08/25	4	82.55	4	82.53	82.70	0	3,720	0.00%
2023/08/24	24	84.10	4	84.68	82.90	20	3,679	0.54%
2023/08/23	3	81.40	0	0.00	81.30	3	3,611	0.08%
2023/08/22	11	82.85	10	83.41	81.60	1	3,604	0.03%
2023/08/21	30	82.00	37	82.12	82.30	-7	3,464	-0.20%
2023/08/18	10	80.25	8	79.75	79.30	2	3,386	0.06%
2023/08/17	1	79.60	4.1	78.28	80.00	-3.1	3,273	-0.09%
2023/08/16	0	0.00	6	72.13	73.80	-6	3,223	-0.19%
2023/08/15	1	72.70	1	73.30	73.40	0	3,220	0.00%
2023/08/14	0	0.00	1	72.10	72.50	-1	3,215	-0.03%
2023/08/11	0	0.00	1	73.70	73.60	-1	3,207	-0.03%
2023/08/09	1	75.10	1	76.30	75.70	0	3,202	0.00%
2023/08/08	2	76.70	2	76.50	75.70	0	3,200	0.00%
2023/08/07	1.1	78.43	2	78.25	78.80	-0.9	3,205	-0.03%
2023/08/04	1	74.40	0	0.00	74.60	1	3,186	0.03%
2023/08/02	7	75.41	7	75.58	75.70	0	3,155	0.00%
2023/08/01	1	78.40	0	78.17	77.70	1	3,066	0.03%
2023/07/31	15.2	79.99	13	77.95	79.20	2.2	3,016	0.07%
2023/07/28	8	82.68	6	83.05	81.70	2	2,893	0.07%
2023/07/27	6	85.05	10	86.91	83.50	-4	2,734	-0.15%
2023/07/26	34	83.72	28	85.19	82.20	6	2,363	0.26%
2023/07/25	1	83.70	7	85.73	85.90	-6	1,976	-0.31%
2023/07/21	1	76.90	1	77.50	78.30	0	1,858	0.00%
2023/07/20	1	79.30	2	78.85	77.80	-1	1,825	-0.05%
2023/07/18	2	77.05	4	76.38	78.00	-2	1,612	-0.12%
2023/07/17	3	75.87	5	74.86	75.60	-2	1,464	-0.14%
2023/07/14	0	0.00	1	72.40	72.00	-1	1,421	-0.07%
2023/07/13	4	71.45	4	71.68	70.70	0	1,413	0.00%
2023/07/12	2	68.20	1	68.80	68.00	1	1,374	0.07%
2023/07/05	6	70.28	0	0.00	70.00	6	1,361	0.44%
2023/07/03	0	0.00	2	70.05	70.00	-2	1,370	-0.15%
2023/06/30	0	0.00	0.1	69.50	69.10	-0.1	1,376	-0.01%
2023/06/29	2	68.50	0	0.00	68.60	2	1,398	0.14%
2023/06/27	4	68.83	0	0.00	68.30	4	1,443	0.28%
2023/06/26	1	69.50	1	70.10	69.20	0	1,466	0.00%
2023/06/15	1	72.10	0	0.00	72.00	1	1,502	0.07%
2023/06/13	1	71.20	2	71.90	71.90	-1	1,472	-0.07%
2023/06/12	0	0.00	1	71.80	71.70	-1	1,470	-0.07%
2023/06/09	1	71.10	0	0.00	71.00	1	1,472	0.07%
2023/06/08	5	72.78	0	0.00	71.20	5	1,481	0.34%
2023/06/07	22	72.50	21	72.58	72.70	1	1,501	0.07%
2023/06/06	3	70.40	2	70.20	70.50	1	1,464	0.07%
2023/05/29	0	0.00	3	71.73	72.30	-3	1,474	-0.20%
2023/05/26	3	69.17	0	0.00	69.00	3	1,465	0.20%
2023/05/22	10	71.69	9	70.80	70.80	1	1,457	0.07%
2023/05/18	1	67.20	1	67.90	68.20	0	1,414	0.00%
2023/05/12	1	63.80	2	63.85	64.50	-1	1,467	-0.07%
2023/05/11	52	63.34	50	64.88	63.40	2	1,495	0.13%
2023/05/10	1	65.70	1	65.80	65.50	0	1,464	0.00%
2023/05/05	0	0.00	1	71.00	70.40	-1	1,476	-0.07%
2023/05/03	0	0.00	7	70.00	69.70	-7	1,592	-0.44%
2023/05/02	1	69.70	1	70.60	70.40	0	1,723	0.00%
2023/04/27	0	0.00	1	70.60	70.10	-1	1,748	-0.06%
2023/04/19	1.1	75.60	0	0.00	74.60	1.1	1,765	0.06%
2023/04/18	1	77.20	0	0.00	76.70	1	1,737	0.06%
2023/04/17	3	78.70	1	78.50	78.40	2	1,731	0.12%
2023/04/12	1	78.40	0	0.00	78.30	1	1,715	0.06%
2023/04/10	0	0.00	1	77.30	78.00	-1	1,702	-0.06%
2023/04/06	2	77.30	1	77.80	77.60	1	1,686	0.06%
2023/03/27	20	77.60	0.2	77.52	77.20	19.8	1,663	1.19%
2023/03/24	0	0.00	1	77.50	77.50	-1	1,675	-0.06%
2023/03/23	0	0.00	2	76.40	76.80	-2	1,657	-0.12%
2023/03/17	0	0.00	1	74.70	74.30	-1	1,732	-0.06%
2023/03/16	1	74.60	1.1	74.65	74.70	-0.1	1,779	-0.01%
2023/03/15	0	0.00	1	75.60	74.90	-1	1,832	-0.05%
2023/03/14	0	0.00	1	74.80	74.90	-1	1,916	-0.05%
2023/03/13	0	0.00	1.1	74.71	75.20	-1.1	1,941	-0.06%
2023/03/09	3	77.87	2	78.54	77.50	1	2,000	0.05%
2023/03/08	2	76.85	0	0.00	76.80	2	2,013	0.10%
2023/03/03	0	0.00	4	76.13	76.00	-4	2,052	-0.19%
2023/03/02	1.1	74.63	0	0.00	74.70	1.1	2,117	0.05%
2023/03/01	0	0.00	2	74.35	75.20	-2	2,293	-0.09%
2023/02/24	3	75.87	1	77.20	75.30	2	2,335	0.09%
2023/02/22	3	75.80	1	75.70	75.70	2	2,411	0.08%
2023/02/21	1	77.60	0	0.00	77.40	1	2,466	0.04%
2023/02/20	0	0.00	1	78.30	78.40	-1	2,663	-0.04%
2023/02/16	1	77.30	1	77.90	78.50	0	2,767	0.00%
2023/02/15	0	0.00	1	77.60	76.80	-1	2,880	-0.03%
2023/02/14	0	75.50	1	76.70	77.00	-1	2,905	-0.03%
2023/02/13	0.1	76.40	0	0.00	75.50	0.1	2,944	0.00%
2023/02/10	1	77.20	0	0.00	75.90	1	2,976	0.03%
2023/02/09	0.1	78.20	0	0.00	78.10	0.1	3,002	0.00%
2023/02/08	1	80.00	0	0.00	79.70	1	3,114	0.03%
2023/02/06	2	80.95	1	79.30	79.40	1	3,448	0.03%
2023/02/03	1	82.20	1	82.70	81.90	0	3,419	0.00%
2023/02/02	15	82.06	6	81.83	82.70	9	3,401	0.26%
2023/02/01	0	0.00	3	82.53	82.80	-3	3,352	-0.09%
2023/01/31	11.1	81.11	12	80.21	81.10	-0.9	3,291	-0.03%
2023/01/30	2	75.90	1	75.80	76.10	1	3,170	0.03%
2023/01/17	0	0.00	3	74.17	74.20	-3	3,145	-0.10%
2023/01/16	4	73.33	4	75.13	73.20	0	3,150	0.00%
2023/01/13	2	73.30	3	74.63	73.30	-1	3,114	-0.03%
2023/01/11	1	76.10	0	0.00	76.00	1	3,121	0.03%
2023/01/10	1	76.10	1	76.30	76.30	0	3,126	0.00%
2023/01/09	0	0.00	9	76.88	76.70	-9	3,121	-0.29%
2023/01/06	0	0.00	11	73.56	74.00	-11	3,105	-0.35%
2023/01/05	2	73.85	1	75.30	73.10	1	3,137	0.03%
2023/01/04	0	0.00	4	73.68	74.00	-4	3,136	-0.13%
2022/12/30	0	0.00	3	72.03	72.60	-3	3,141	-0.10%
2022/12/28	1	71.80	1	71.40	71.50	0	3,153	0.00%
2022/12/27	0	0.00	1	72.90	73.00	-1	3,156	-0.03%
2022/12/21	3	71.83	1	70.80	71.00	2	3,214	0.06%
2022/12/20	2	72.45	0	0.00	72.20	2	3,216	0.06%
2022/12/16	7	74.39	1	74.80	73.50	6	3,217	0.19%
2022/12/13	5	76.20	1	76.20	76.50	4	3,223	0.12%
2022/12/12	0	0.00	1	76.70	76.50	-1	3,246	-0.03%
2022/12/09	0	0.00	1	77.10	76.40	-1	3,457	-0.03%
2022/12/08	0	0.00	14	75.09	76.50	-14	3,450	-0.41%
2022/12/07	3	73.73	0	0.00	72.30	3	3,413	0.09%
2022/12/06	16	75.76	11	76.62	75.20	5	3,369	0.15%
2022/12/05	1	77.70	1	77.20	77.10	0	3,295	0.00%
2022/12/02	3	77.23	1	77.60	76.80	2	3,276	0.06%
2022/12/01	2	76.35	6	77.28	76.30	-4	3,259	-0.12%
2022/11/29	1	74.20	2	75.25	75.40	-1	3,196	-0.03%
2022/11/28	3	74.53	2	75.00	75.30	1	3,192	0.03%
2022/11/25	7	75.96	5	75.50	75.00	2	3,183	0.06%
2022/11/24	1	77.20	5	76.90	77.20	-4	3,155	-0.13%
2022/11/23	32	76.50	26	76.39	76.30	6	3,090	0.19%
2022/11/22	0	0.00	2	74.20	73.90	-2	2,927	-0.07%
2022/11/21	2	72.80	1	72.20	72.30	1	2,897	0.03%
2022/11/18	3	74.07	5	74.66	73.50	-2	2,894	-0.07%
2022/11/17	16	74.40	27	73.97	74.60	-11	2,884	-0.38%
2022/11/16	67	75.58	51	76.05	75.10	16	2,832	0.56%
2022/11/15	5	71.14	7.1	71.59	71.50	-2.1	2,654	-0.08%
2022/11/14	5	70.12	1	71.02	70.10	4	2,625	0.15%
2022/11/11	5	69.78	6	69.88	70.30	-1	2,613	-0.04%
2022/11/10	0	0.00	2	68.00	68.50	-2	2,520	-0.08%
2022/11/09	13	69.13	11	68.29	68.20	2	2,479	0.08%
2022/11/08	2	68.00	0	0.00	68.30	2	2,445	0.08%
2022/11/07	2	67.65	3	68.17	67.30	-1	2,410	-0.04%
2022/11/04	13	67.42	11	66.81	67.80	2	2,359	0.08%
2022/11/03	29	63.37	36.1	62.93	66.70	-7.1	2,214	-0.32%
2022/11/02	4	58.75	4.1	59.72	61.20	-0.1	1,993	-0.01%
2022/10/27	0	54.70	3	54.10	54.70	-3	2,050	-0.15%
2022/10/26	1	52.80	0	0.00	52.50	1	2,068	0.05%
2022/10/24	4	55.58	2	55.10	55.10	2	2,122	0.09%
2022/10/20	0	0.00	1	54.90	56.10	-1	2,170	-0.05%
2022/10/19	1	56.60	0	0.00	55.70	1	2,181	0.05%
2022/10/14	2	54.80	3	54.87	55.00	-1	2,290	-0.04%
2022/10/13	1	52.80	0	0.00	51.80	1	2,306	0.04%
2022/10/04	1	59.70	1	60.00	59.90	0	2,343	0.00%
2022/10/03	3	57.40	2	57.90	58.50	1	2,368	0.04%
2022/09/29	6	60.75	3	60.77	59.60	3	2,433	0.12%
2022/09/28	2	61.35	1	60.50	60.10	1	2,452	0.04%
2022/09/27	4	63.08	2	62.80	62.80	2	2,464	0.08%
2022/09/26	5	65.18	0	0.00	63.80	5	2,488	0.20%
2022/09/23	0	0.00	2	67.40	67.20	-2	2,497	-0.08%
2022/09/22	3	67.70	0	0.00	67.30	3	2,534	0.12%
2022/09/20	3	69.33	0	0.00	68.90	3	2,534	0.12%
2022/09/19	2	69.65	2	69.65	69.50	0	2,520	0.00%
2022/09/16	9	69.36	7	69.70	70.40	2	2,486	0.08%
2022/09/15	0	0.00	2	69.25	69.40	-2	2,275	-0.09%
2022/09/13	1	68.40	0	0.00	68.40	1	2,257	0.04%
2022/09/07	1	66.20	1	67.20	66.90	0	2,287	0.00%
2022/09/06	0	0.00	1	67.00	67.00	-1	2,286	-0.04%
2022/09/05	0	0.00	1	66.40	66.80	-1	2,268	-0.04%
2022/09/02	1	67.80	0	0.00	67.80	1	2,250	0.04%
2022/09/01	4	67.38	1	67.70	67.40	3	2,230	0.13%
2022/08/29	0.1	65.21	2	65.55	66.10	-1.9	2,190	-0.09%
2022/08/24	1	69.10	0	0.00	67.90	1	2,173	0.05%
2022/08/22	0	0.00	3	67.20	66.80	-3	2,105	-0.14%
2022/08/19	0	0.00	2	68.40	68.60	-2	2,064	-0.10%
2022/08/18	3	67.03	0	0.00	66.90	3	2,032	0.15%
2022/08/17	0	0.00	0.3	70.00	69.60	-0.3	1,981	-0.02%
2022/08/16	0	0.00	1	68.10	68.00	-1	1,948	-0.05%
2022/08/15	1	67.40	0	0.00	68.00	1	1,939	0.05%
2022/08/12	40	66.00	0	0.00	66.10	40	1,922	2.08%
2022/08/10	1	63.80	0	0.00	64.40	1	1,898	0.05%
2022/08/04	1.1	61.83	2	61.25	61.40	-0.9	1,803	-0.05%
2022/08/03	0.2	67.30	0	0.00	64.90	0.2	1,736	0.01%
2022/08/02	2	69.15	1	69.10	69.60	1	1,678	0.06%
2022/07/29	1	71.00	1	71.00	71.00	0	1,652	0.00%
2022/07/28	1	72.50	0	0.00	72.90	1	1,605	0.06%
2022/07/26	0	0.00	2	73.50	73.20	-2	1,537	-0.13%
2022/07/22	1	73.60	0	0.00	74.90	1	1,490	0.07%
2022/07/21	1	74.50	1	75.80	76.30	0	1,427	0.00%
2022/07/20	1	74.90	1	74.70	74.60	0	1,397	0.00%
2022/07/18	0	0.00	5	72.90	73.10	-5	1,344	-0.37%
2022/07/12	1	70.70	0	0.00	70.60	1	1,330	0.08%
2022/07/08	1	70.10	1	69.70	70.80	0	1,292	0.00%
2022/07/07	1	67.60	1	68.70	67.10	0	1,276	0.00%
2022/07/06	27	68.06	2	67.75	68.00	25	1,246	2.01%
2022/07/05	45	69.15	0	0.00	70.90	45	1,222	3.68%
2022/07/04	10	69.15	0	0.00	68.90	10	1,195	0.84%
2022/06/30	5	72.40	0	0.00	71.80	5	1,157	0.43%
2022/06/24	1	83.00	0	0.00	82.20	1	1,075	0.09%
2022/06/17	2	88.90	1	88.50	88.80	1	1,066	0.09%
2022/06/14	0.2	97.50	0	0.00	98.40	0.2	1,100	0.02%
2022/06/13	0.2	101.00	0	0.00	100.00	0.2	1,117	0.02%
2022/06/07	0.2	103.97	0	0.00	103.00	0.2	1,187	0.01%
2022/06/06	1	103.50	2	106.00	104.00	-1	1,190	-0.08%
2022/06/02	0	0.00	1	104.00	103.50	-1	1,211	-0.08%
2022/06/01	3	105.00	0	0.00	103.50	3	1,266	0.24%
2022/05/31	0	0.00	0.2	105.00	107.50	-0.2	1,252	-0.02%
2022/05/30	0.4	103.76	2	104.50	105.00	-1.6	1,249	-0.13%
2022/05/27	0.2	101.50	0	0.00	101.50	0.2	1,246	0.01%
2022/05/25	0.2	101.00	0	0.00	101.00	0.2	1,275	0.01%
2022/05/20	1	100.00	0.1	101.00	100.50	0.9	1,333	0.07%
2022/05/19	0.1	100.00	0.3	102.00	100.50	-0.2	1,334	-0.01%
2022/05/18	0.3	102.00	0	0.00	102.00	0.3	1,344	0.02%
2022/05/17	0	0.00	6	99.92	101.00	-6	1,347	-0.45%
2022/05/16	2	99.05	1	99.40	98.50	1	1,377	0.07%
2022/05/13	0	0.00	1	100.00	99.90	-1	1,394	-0.07%
2022/05/12	1	99.40	0.3	99.99	98.80	0.7	1,416	0.05%
2022/05/11	0	0.00	0.1	100.52	100.00	-0.1	1,433	0.00%
2022/05/10	0.4	98.75	0.1	100.00	101.00	0.3	1,464	0.02%
2022/05/09	0.1	99.70	0	0.00	99.60	0.1	1,507	0.01%
2022/05/06	39	101.50	0	0.00	101.50	39	1,527	2.55%
2022/05/05	1	105.00	0	0.00	105.00	1	1,524	0.07%
2022/05/04	0	0.00	0	106.50	105.00	0	1,545	0.00%
2022/04/28	0	103.50	0	0.00	103.00	0	1,624	0.00%
2022/04/26	0	0.00	2	101.50	102.00	-2	1,654	-0.12%
2022/04/20	1	108.00	2	108.00	109.00	-1	1,742	-0.06%
2022/04/19	1	106.00	0	0.00	106.00	1	1,740	0.06%
2022/04/14	0	0.00	4	110.50	109.00	-4	1,789	-0.22%
2022/04/13	2	107.25	0	0.00	107.50	2	1,825	0.11%
2022/04/12	30	110.53	4.7	109.78	109.00	25.3	1,849	1.37%
2022/04/08	0.1	115.00	0	0.00	115.50	0.1	1,984	0.01%
2022/04/07	2	117.50	0	0.00	116.50	2	2,128	0.09%
2022/04/06	1	121.50	1	122.00	122.00	0	2,189	0.00%
2022/04/01	0	0.00	1	119.00	120.00	-1	2,236	-0.04%
2022/03/30	7	120.50	3	120.83	121.00	4	2,355	0.17%
2022/03/29	8	120.00	0	0.00	120.50	8	2,557	0.31%
2022/03/28	5	120.00	0	0.00	122.00	5	2,579	0.19%
2022/03/25	12	121.83	0	0.00	122.00	12	2,618	0.46%
2022/03/23	1	121.00	0	0.00	122.00	1	2,642	0.04%
2022/03/22	2	120.50	0	0.00	122.00	2	2,650	0.08%
2022/03/21	0.1	117.50	0	0.00	121.00	0.1	2,659	0.00%
2022/03/18	6	114.17	0	0.00	117.00	6	2,658	0.23%
2022/03/17	4.1	115.16	2	115.50	116.00	2.1	2,643	0.08%
2022/03/16	7	112.57	1.1	114.68	113.50	5.9	2,649	0.22%
2022/03/15	19.1	116.87	0	0.00	115.00	19.1	2,640	0.72%
2022/03/14	0.1	119.01	0	0.00	119.50	0.1	2,629	0.00%
2022/03/11	1.1	119.55	1	120.50	120.00	0.1	2,662	0.00%
2022/03/10	2	123.00	0.1	123.00	123.00	1.9	2,663	0.07%
2022/03/09	15	120.27	0	0.00	120.50	15	2,684	0.56%
2022/03/08	0.1	119.50	0	0.00	120.50	0.1	2,697	0.00%
2022/03/07	41.1	124.25	0.1	123.43	121.50	40.9	2,688	1.52%
2022/03/04	1	128.50	0	0.00	129.00	1	2,662	0.04%
2022/02/25	0	0.00	0.5	127.50	129.00	-0.5	3,079	-0.02%
2022/02/24	17	126.71	0	0.00	127.50	17	3,097	0.55%
2022/02/23	1	129.00	0	0.00	129.50	1	3,115	0.03%
2022/02/22	12	126.79	0	0.00	130.00	12	3,181	0.38%
2022/02/18	6	129.00	0	0.00	129.00	6	3,228	0.19%
2022/02/17	0	0.00	1	130.50	130.00	-1	3,255	-0.03%
2022/02/16	13	129.96	0	0.00	130.00	13	3,274	0.40%
2022/02/15	3	130.67	1	131.50	130.50	2	3,279	0.06%
2022/02/14	18.1	127.75	0	0.00	128.00	18.1	3,310	0.55%
2022/02/10	0.4	133.84	0	0.00	133.00	0.4	3,326	0.01%
2022/02/09	7	133.29	7	132.86	134.00	0	3,333	0.00%
2022/02/08	2	128.00	2	129.25	130.50	0	3,327	0.00%
2022/02/07	0	0.00	5	126.50	127.50	-5	3,345	-0.15%
2022/01/26	35.1	125.93	0	127.00	125.00	35	3,408	1.03%
2022/01/25	0.1	129.00	0	0.00	126.50	0.1	3,431	0.00%
2022/01/24	0	0.00	1	130.50	129.00	-1	3,466	-0.03%
2022/01/18	0	0.00	1	135.50	133.00	-1	3,766	-0.03%
2022/01/14	16.1	128.97	1	130.00	130.00	15.1	3,787	0.40%
2022/01/13	1	130.50	0	0.00	130.50	1	3,876	0.03%
2022/01/11	0.1	132.62	0	0.00	132.50	0.1	4,007	0.00%
2022/01/07	15.2	131.09	1	132.50	131.50	14.2	4,275	0.33%
2022/01/06	0.2	137.48	0	0.00	136.00	0.2	4,244	0.00%
2022/01/05	0.3	138.30	1.1	138.68	139.50	-0.8	4,282	-0.02%
2022/01/04	37.4	140.91	0	0.00	138.50	37.4	4,343	0.86%
2022/01/03	5	143.40	7.1	142.36	141.00	-2.1	4,405	-0.05%
2021/12/30	5	143.01	3.2	143.92	142.00	1.9	4,492	0.04%
2021/12/29	2.2	139.26	2.1	139.06	139.50	0.1	4,709	0.00%
2021/12/28	29	136.26	0	0.00	137.00	29	4,773	0.61%
2021/12/27	31	134.74	1	135.00	134.50	30	4,847	0.62%
2021/12/24	0.1	135.40	3.2	135.60	135.00	-3.1	4,984	-0.06%
2021/12/23	27	137.76	13.7	138.06	138.00	13.4	5,076	0.26%
2021/12/22	0	0.00	1	132.00	132.00	-1	5,060	-0.02%
2021/12/21	6	129.50	0	0.00	131.00	6	5,297	0.11%
2021/12/17	0	0.00	1	127.00	128.00	-1	5,708	-0.02%
2021/12/16	1	126.00	0.1	126.50	126.50	0.9	6,201	0.01%
2021/12/14	0	0.00	1	125.50	125.50	-1	6,976	-0.01%
2021/12/09	1	128.00	0	0.00	128.50	1	7,461	0.01%
2021/12/06	0	0.00	1	128.50	128.50	-1	7,464	-0.01%
2021/12/02	1	129.00	0	0.00	128.00	1	7,541	0.01%
2021/12/01	0	129.50	11	128.64	129.50	-11	7,644	-0.14%
2021/11/30	0	0.00	6	127.42	127.00	-6	7,647	-0.08%
2021/11/29	15	124.67	0	0.00	125.00	15	7,727	0.19%
2021/11/26	1	127.03	1	126.00	126.50	0	7,818	0.00%
2021/11/25	5	133.38	4.1	131.93	130.00	0.9	7,770	0.01%
2021/11/24	4	131.63	8.1	132.08	133.50	-4.1	7,632	-0.05%
2021/11/23	0	127.50	0	0.00	127.50	0	7,436	0.00%
2021/11/22	0	127.00	2	128.25	129.00	-2	7,428	-0.03%
2021/11/19	1	125.50	0	0.00	125.00	1	7,390	0.01%
2021/11/16	1	128.50	1	130.00	127.50	0	7,295	0.00%
2021/11/15	2	129.50	0	0.00	129.00	2	7,281	0.03%
2021/11/12	3	127.00	5	127.00	127.00	-2	7,287	-0.03%
2021/11/11	0	128.50	0	0.00	127.50	0	7,279	0.00%
2021/11/10	1	129.00	1	129.50	129.50	0	7,293	0.00%
2021/11/09	1	128.51	0	0.00	129.00	1	7,311	0.01%
2021/11/08	2	129.26	0	0.00	128.50	2	7,272	0.03%
2021/11/05	8	133.94	2	132.50	131.50	6	7,261	0.08%
2021/11/04	3.3	132.15	2	132.00	131.00	1.3	7,244	0.02%
2021/11/03	1	131.00	1	131.00	131.50	0	7,220	0.00%
2021/11/02	1	128.52	4	129.13	128.00	-3	7,170	-0.04%
2021/11/01	3	128.17	1	128.50	129.00	2	7,138	0.03%
2021/10/29	5	129.40	11	129.82	128.50	-6	7,142	-0.08%
2021/10/28	6	128.99	1	127.50	129.00	5	7,075	0.07%
2021/10/27	7	128.29	5	128.30	128.00	2	7,004	0.03%
2021/10/26	10	130.65	8	128.94	128.50	2	6,948	0.03%
2021/10/25	3	132.50	2	132.00	132.00	1	6,894	0.01%
2021/10/22	8	132.56	9	133.11	134.00	-1	6,911	-0.01%
2021/10/21	4.6	132.54	4	130.50	132.00	0.6	6,891	0.01%
2021/10/20	7	133.07	1.6	134.69	133.50	5.4	6,784	0.08%
2021/10/19	3.2	138.30	2	137.50	135.00	1.2	6,727	0.02%
2021/10/18	3.2	135.13	3	134.50	136.50	0.2	6,660	0.00%
2021/10/15	62	136.17	49.1	136.78	137.50	12.9	6,615	0.20%
2021/10/14	13	128.23	13	128.92	129.00	0	6,450	0.00%
2021/10/13	25.2	128.02	30	127.25	128.00	-4.8	6,579	-0.07%
2021/10/12	22.1	132.38	23	130.93	130.00	-0.9	6,596	-0.01%
2021/10/08	22	130.91	16	130.59	131.00	6	6,553	0.09%
2021/10/07	10.1	132.35	12	132.75	132.00	-1.9	6,464	-0.03%
2021/10/06	31.5	132.01	23	134.07	132.00	8.5	6,318	0.13%
2021/10/05	17	142.43	17.1	142.44	143.00	-0.1	5,979	0.00%
2021/10/04	17.1	139.94	18	139.47	139.00	-0.9	5,891	-0.02%
2021/10/01	26.2	139.30	30	140.48	139.00	-3.8	5,810	-0.07%
2021/09/30	21	145.93	18	145.03	145.00	3	5,684	0.05%
2021/09/29	50.5	144.83	51	144.48	144.50	-0.5	5,556	-0.01%
2021/09/28	28.2	150.31	31.1	149.37	153.00	-3	5,462	-0.05%
2021/09/27	33	157.48	27	158.09	156.00	6	5,198	0.12%
2021/09/24	38.1	166.39	29	165.29	166.50	9.1	4,978	0.18%
2021/09/23	75	163.19	78	164.21	167.00	-3	4,785	-0.06%
2021/09/22	65	158.48	69	157.13	157.00	-4	4,389	-0.09%
2021/09/17	53	154.00	55	154.83	160.00	-2	4,134	-0.05%
2021/09/16	68	148.85	80.8	149.29	151.50	-12.8	3,591	-0.36%
2021/09/15	5.1	141.23	5.3	142.77	142.00	-0.2	3,144	-0.01%
2021/09/14	0	137.00	0	0.00	138.00	0	3,062	0.00%
2021/09/13	2.1	138.27	2.1	137.53	137.50	0	3,079	0.00%
2021/09/10	4.1	138.50	3.2	138.82	138.50	0.8	3,093	0.03%
2021/09/09	0.1	135.12	2	133.00	136.50	-1.9	3,073	-0.06%
2021/09/08	13.3	131.22	3.1	132.03	131.50	10.2	3,053	0.33%
2021/09/07	1.2	138.29	8	137.69	138.50	-6.8	3,003	-0.23%
2021/09/06	10	141.15	6	139.50	138.00	4	3,013	0.13%
2021/09/03	1.2	140.02	3	140.67	140.00	-1.8	2,975	-0.06%
2021/09/02	41.2	141.16	38	140.19	140.00	3.2	3,111	0.10%
2021/09/01	10.1	139.48	9.3	139.51	142.50	0.8	3,053	0.03%
2021/08/31	0	131.00	0.3	135.00	132.00	-0.3	2,914	-0.01%
2021/08/30	0.1	131.20	0	0.00	131.00	0.1	2,910	0.00%
2021/08/27	0.1	130.50	2	129.75	130.00	-1.9	2,912	-0.07%
2021/08/26	0	0.00	0.2	133.50	129.50	-0.2	2,909	-0.01%
2021/08/25	1.4	131.50	1	131.50	131.50	0.4	2,901	0.01%
2021/08/24	9	131.50	3.1	131.68	130.50	5.9	2,897	0.20%
2021/08/23	0	0.00	0.1	129.00	129.50	-0.1	2,885	0.00%
2021/08/20	2	127.25	2	126.00	128.00	0	2,874	0.00%
2021/08/19	1	127.00	0	129.00	128.50	1	2,861	0.03%
2021/08/18	0.1	127.00	0	0.00	132.00	0.1	2,840	0.00%
2021/08/17	0	0.00	0.1	129.50	129.00	-0.1	2,823	0.00%
2021/08/16	0.1	125.50	4	126.50	128.00	-3.9	2,801	-0.14%
2021/08/13	3	128.69	2	129.00	128.50	1	2,742	0.04%
2021/08/12	0.2	132.04	0	0.00	133.00	0.2	2,734	0.01%
2021/08/11	0	0.00	1	131.00	131.00	-1	2,745	-0.04%
2021/08/09	0.1	135.50	0	0.00	134.00	0.1	2,760	0.00%
2021/08/06	1.1	137.50	0.1	140.00	137.00	1	2,777	0.04%
2021/08/05	0.1	138.00	0	0.00	138.00	0.1	2,787	0.00%
2021/08/04	7	139.00	2	139.44	139.50	5	2,820	0.18%
2021/08/03	2	135.52	0	0.00	135.50	2	2,806	0.07%
2021/08/02	0	136.45	1	136.51	136.00	-1	2,796	-0.04%
2021/07/30	1	138.00	0.2	140.00	137.00	0.8	2,797	0.03%
2021/07/29	2.2	140.84	1.9	142.25	140.00	0.3	2,796	0.01%
2021/07/28	0.1	137.00	0	0.00	137.00	0.1	2,812	0.00%
2021/07/27	1.3	137.97	0.1	142.50	138.00	1.3	2,821	0.04%
2021/07/26	0	139.50	1	140.50	140.50	-1	2,858	-0.03%
2021/07/23	1.3	139.52	0	0.00	139.50	1.3	2,915	0.04%
2021/07/22	0.4	142.42	1.6	142.32	141.50	-1.2	2,976	-0.04%
2021/07/21	0.6	139.41	0	0.00	139.50	0.6	2,986	0.02%
2021/07/20	2	142.00	0	0.00	140.50	2	3,017	0.07%
2021/07/19	15.1	150.72	11	156.45	148.00	4.1	3,091	0.13%
2021/07/16	10	156.95	12	157.83	160.00	-2	3,023	-0.07%
2021/07/15	5	153.90	8.1	153.13	153.50	-3.1	2,946	-0.11%
2021/07/14	0.1	148.00	3	148.67	149.00	-2.9	2,897	-0.10%
2021/07/13	4	151.63	6.1	149.44	149.50	-2.1	2,884	-0.07%
2021/07/12	2.1	150.48	7.2	150.56	150.50	-5.1	2,879	-0.18%
2021/07/09	2.1	151.14	5	151.10	147.00	-2.9	2,943	-0.10%
2021/07/08	4.2	147.52	2	148.25	147.00	2.2	3,009	0.07%
2021/07/07	0	0.00	6	149.33	150.50	-6	2,995	-0.20%
2021/07/06	9	147.67	5.6	148.43	147.00	3.4	2,999	0.11%
2021/07/05	19.1	146.50	6	145.84	148.00	13.1	3,027	0.43%
2021/07/02	2.2	140.43	0	0.00	140.50	2.2	2,965	0.07%
2021/07/01	0.2	139.27	0	0.00	140.00	0.2	2,987	0.01%
2021/06/30	1.1	143.86	5	146.80	142.50	-3.9	3,029	-0.13%
2021/06/29	11	144.95	7	144.79	144.50	4	3,045	0.13%
2021/06/28	0	0.00	1	140.00	138.50	-1	2,953	-0.03%
2021/06/23	2	135.50	2	137.00	139.00	0	2,997	0.00%
2021/06/22	0	0.00	1	132.50	132.50	-1	2,998	-0.03%
2021/06/21	0	0.00	2	137.50	137.50	-2	3,023	-0.07%
2021/06/18	0	0.00	1	138.00	136.50	-1	2,997	-0.03%
2021/06/16	4.3	139.23	0	0.00	137.00	4.3	2,998	0.14%
2021/06/15	4	141.13	3.1	141.32	140.00	0.9	2,976	0.03%
2021/06/11	46	138.98	45.4	139.54	138.00	0.6	2,924	0.02%
2021/06/10	16.4	139.20	12.3	140.70	138.50	4.1	2,853	0.14%
2021/06/09	0.2	130.73	4.6	130.63	132.00	-4.4	2,689	-0.16%
2021/06/08	0	0.00	0.2	125.00	124.00	-0.2	2,657	-0.01%
2021/06/07	0	123.00	0	0.00	122.50	0	2,666	0.00%
2021/06/04	0.1	124.50	0	0.00	124.00	0.1	2,681	0.00%
2021/06/03	0	0.00	0.3	124.83	124.50	-0.3	2,740	-0.01%
2021/06/02	1.1	123.33	0.3	125.07	122.50	0.8	2,761	0.03%
2021/06/01	1.1	126.55	0.9	128.14	126.00	0.2	2,773	0.01%
2021/05/31	1	126.00	1.2	126.63	126.50	-0.2	2,794	-0.01%
2021/05/28	0	125.50	0.5	124.78	124.00	-0.5	2,807	-0.02%
2021/05/27	0.5	123.53	0	0.00	122.00	0.5	2,853	0.02%
2021/05/25	0.2	126.00	0.5	125.28	124.50	-0.3	2,950	-0.01%
2021/05/24	1.5	122.71	0.5	122.55	122.50	0.9	3,009	0.03%
2021/05/21	0	0.00	0.8	123.97	121.50	-0.8	3,039	-0.03%
2021/05/20	0.3	120.60	0.1	122.51	122.00	0.2	3,049	0.00%
2021/05/19	0.5	118.38	0.3	122.66	121.00	0.2	3,081	0.01%
2021/05/18	1.2	116.05	1.7	117.92	119.00	-0.6	3,146	-0.02%
2021/05/17	1.3	111.13	0	114.00	113.50	1.3	3,163	0.04%
2021/05/14	1.3	116.57	1.7	118.63	116.00	-0.5	3,138	-0.01%
2021/05/13	2.7	116.15	1	117.50	116.50	1.7	3,107	0.06%
2021/05/11	0	131.00	0	0.00	127.00	0	3,066	0.00%
2021/05/10	0	136.50	0	0.00	134.50	0	3,026	0.00%
2021/05/07	4	137.50	4	137.50	137.50	0	3,041	0.00%
2021/05/06	0	136.50	1	137.00	137.50	-1	3,039	-0.03%
2021/05/05	1	135.50	0	0.00	133.50	1	3,005	0.03%
2021/05/04	1	137.50	0	0.00	138.00	1	2,943	0.03%
2021/05/03	0	0.00	1	140.00	138.00	-1	2,912	-0.03%
2021/04/29	3	151.17	2	149.00	147.50	1	2,875	0.03%
2021/04/28	0	0.00	2	151.50	154.50	-2	2,841	-0.07%
2021/04/27	2	149.25	0.1	150.00	150.50	1.9	2,816	0.07%
2021/04/26	6	151.33	5	149.10	150.50	1	2,837	0.04%
2021/04/23	18	151.11	23	151.41	150.50	-5	2,814	-0.18%
2021/04/22	3	147.67	1	146.51	145.00	2	2,748	0.07%
2021/04/20	0	0.00	6	142.42	142.50	-6	2,655	-0.23%
2021/04/16	2.1	140.76	1	140.50	139.00	1.1	2,643	0.04%
2021/04/15	1	137.50	1	139.00	141.50	0	2,620	0.00%
2021/04/14	11	139.41	0	0.00	142.50	11	2,552	0.43%
2021/04/09	1	142.50	2	144.00	142.50	-1	2,490	-0.04%
2021/04/08	1	141.50	0	0.00	141.50	1	2,432	0.04%
2021/04/07	0	0.00	2	138.00	139.50	-2	2,402	-0.08%
2021/03/31	1	138.00	0	0.00	136.50	1	2,311	0.04%
2021/03/29	0	140.50	0	0.00	139.00	0	2,515	0.00%
2021/03/26	0	0.00	1	138.00	139.50	-1	2,520	-0.04%
2021/03/24	0	0.00	1	139.50	135.00	-1	2,566	-0.04%
2021/03/19	2	136.50	0	0.00	137.00	2	2,577	0.08%
2021/03/15	0	133.50	0	0.00	133.50	0	2,595	0.00%
2021/03/10	1	133.00	0	0.00	133.50	1	2,631	0.04%
2021/03/04	0	0.00	1	140.00	140.00	-1	2,606	-0.04%
2021/02/26	1	143.50	0	0.00	144.00	1	2,582	0.04%
2021/02/23	0	0.00	40	142.38	142.00	-40	2,513	-1.59%
2021/02/19	40	140.50	7	141.00	141.50	33	2,642	1.25%
2021/02/18	0	0.00	5	139.70	139.00	-5	2,664	-0.19%
2021/01/28	2	136.75	0	0.00	138.00	2	2,814	0.07%
2021/01/27	9	139.06	1	138.50	139.00	8	2,854	0.28%
2021/01/19	2	141.75	1	141.00	138.50	1	2,802	0.04%
2021/01/15	0	0.00	16	146.72	147.00	-16	2,864	-0.56%
2021/01/14	2	143.50	0	0.00	143.00	2	2,805	0.07%
2021/01/11	2	140.50	0	0.00	144.00	2	2,969	0.07%
2021/01/08	1	140.00	1	142.00	142.00	0	2,963	0.00%
2021/01/06	1	142.50	8	146.06	145.50	-7	2,945	-0.24%
2021/01/05	7	145.36	4	146.13	145.50	3	2,884	0.10%
2020/12/29	1	138.50	0	0.00	138.00	1	2,857	0.04%
2020/12/25	0	0.00	1	140.50	141.00	-1	2,845	-0.04%
2020/12/24	22	143.45	7	143.79	141.50	15	2,890	0.52%
2020/12/23	9	144.39	10	144.60	143.50	-1	2,876	-0.03%
2020/12/21	8	137.56	8	139.50	136.00	0	2,736	0.00%
2020/12/18	2	137.75	1	138.50	137.00	1	2,669	0.04%
2020/12/17	8	135.00	7	135.57	135.50	1	2,671	0.04%
2020/12/15	1	130.50	2	130.25	129.00	-1	2,674	-0.04%
2020/12/14	1	130.50	1	131.00	130.50	0	2,676	0.00%
2020/12/11	0	0.00	1	131.50	131.50	-1	2,694	-0.04%
2020/12/10	0	0.00	1	135.00	134.50	-1	2,709	-0.04%
2020/12/08	0	0.00	1	134.00	135.00	-1	2,760	-0.04%
2020/12/07	1	132.50	1	133.50	132.00	0	2,881	0.00%
2020/12/04	2	133.00	0	0.00	133.50	2	3,041	0.07%
2020/11/30	1	137.00	0	0.00	137.00	1	3,194	0.03%
2020/11/27	2	139.50	0	0.00	138.50	2	3,170	0.06%
2020/11/26	0	0.00	4	141.50	142.00	-4	3,156	-0.13%
2020/11/25	2	139.25	8	140.13	139.00	-6	3,172	-0.19%
2020/11/24	2	139.75	0	0.00	139.50	2	3,161	0.06%
2020/11/23	1	139.00	4	139.25	139.50	-3	3,169	-0.09%
2020/11/20	2	140.75	0	0.00	139.50	2	3,162	0.06%
2020/11/19	2	141.00	3	142.17	141.50	-1	3,143	-0.03%
2020/11/18	15	143.43	11	143.41	142.00	4	3,156	0.13%
2020/11/17	0	0.00	4	138.50	138.50	-4	3,076	-0.13%
2020/11/16	4	136.38	5	135.80	137.50	-1	3,072	-0.03%
2020/11/13	1	133.00	3	134.00	133.50	-2	3,045	-0.07%
2020/11/12	1	134.00	2	134.00	133.50	-1	3,072	-0.03%
2020/11/11	6	134.42	5	133.90	134.00	1	3,082	0.03%
2020/11/09	2	132.00	5	131.80	131.00	-3	3,067	-0.10%
2020/11/06	6	131.58	3	132.50	131.00	3	3,081	0.10%
2020/11/05	3	131.00	1	132.00	131.50	2	3,097	0.06%
2020/11/04	0	0.00	3	128.17	131.00	-3	3,101	-0.10%
2020/10/30	1	123.00	1	120.00	120.00	0	3,257	0.00%
2020/10/28	1	124.50	2	125.50	124.50	-1	3,389	-0.03%
2020/10/27	2	127.50	1	127.50	127.50	1	3,471	0.03%
2020/10/26	3	129.00	3	130.17	127.50	0	3,549	0.00%
2020/10/23	2	134.00	4	131.38	134.00	-2	3,653	-0.05%
2020/10/21	7	130.50	7	130.50	130.50	0	3,716	0.00%
2020/10/20	1	126.50	2	128.75	130.50	-1	3,724	-0.03%
2020/10/19	5	131.10	8	129.69	127.50	-3	3,727	-0.08%
2020/10/14	3	121.67	0	0.00	120.50	3	3,781	0.08%
2020/10/12	1	123.00	0	0.00	122.50	1	3,851	0.03%
2020/10/08	0	0.00	1	125.50	125.00	-1	3,901	-0.03%
2020/10/07	0	0.00	1	127.50	126.00	-1	3,946	-0.03%
2020/10/06	16	128.28	30	127.85	129.00	-14	3,953	-0.35%
2020/09/29	17	124.65	8	125.56	122.00	9	4,146	0.22%
2020/09/28	1	116.00	0	0.00	116.00	1	4,204	0.02%
2020/09/25	0	0.00	3	117.33	116.50	-3	4,311	-0.07%
2020/09/24	4	125.00	1	124.00	122.50	3	4,343	0.07%
2020/09/23	1	129.50	0	0.00	129.00	1	4,337	0.02%
2020/09/22	6	129.58	7	130.21	129.50	-1	4,357	-0.02%
2020/09/21	1	132.00	0	0.00	128.50	1	4,339	0.02%
2020/09/17	0	0.00	3	132.33	133.00	-3	4,402	-0.07%
2020/09/16	0	0.00	1	132.00	132.00	-1	4,427	-0.02%
2020/09/15	1	131.50	2	132.25	131.50	-1	4,486	-0.02%
2020/09/14	2	132.00	0	0.00	131.50	2	4,498	0.04%
2020/09/11	5	132.20	6	132.58	131.50	-1	4,504	-0.02%
2020/09/10	8	132.06	6	132.92	132.50	2	4,523	0.04%
2020/09/09	52	127.98	53	127.36	130.00	-1	4,553	-0.02%
2020/09/08	2	127.50	8	126.81	128.50	-6	4,413	-0.14%
2020/09/07	2	117.00	1	117.00	117.00	1	4,300	0.02%
2020/09/03	2	120.00	1	119.50	119.00	1	4,364	0.02%
2020/09/02	3	120.33	3	119.83	119.50	0	4,390	0.00%
2020/08/27	2	119.25	1	118.50	118.00	1	4,678	0.02%
2020/08/26	1	119.50	1	119.50	119.50	0	4,715	0.00%
2020/08/25	2	119.75	2	119.25	119.00	0	4,736	0.00%
2020/08/24	5	119.00	6	119.50	119.50	-1	4,755	-0.02%
2020/08/20	2	119.00	0	0.00	114.00	2	4,761	0.04%
2020/08/19	7	122.21	7	123.14	121.50	0	4,754	0.00%
2020/08/18	3	123.83	4	123.50	122.50	-1	4,762	-0.02%
2020/08/17	1	125.50	1	126.00	126.00	0	4,773	0.00%
2020/08/14	4	126.38	2	126.50	127.00	2	4,840	0.04%
2020/08/13	2	126.50	3	126.83	125.50	-1	4,858	-0.02%
2020/08/12	9	125.61	7	126.21	124.00	2	4,900	0.04%
2020/08/11	1	127.50	2	127.00	126.50	-1	5,087	-0.02%
2020/08/10	2	131.25	12	131.75	131.00	-10	5,073	-0.20%
2020/08/07	0	0.00	1	129.50	131.00	-1	5,099	-0.02%
2020/08/06	17	131.24	0	0.00	130.50	17	5,121	0.33%
2020/08/05	3	133.00	7	133.14	134.00	-4	5,089	-0.08%
2020/08/04	8	129.25	7	130.21	130.00	1	5,176	0.02%
2020/08/03	2	131.50	0	0.00	130.50	2	5,392	0.04%
2020/07/30	1	133.00	0	0.00	132.00	1	5,417	0.02%
2020/07/29	27	133.93	24	135.46	133.50	3	5,432	0.06%
2020/07/28	2	142.75	0	0.00	137.50	2	5,308	0.04%
2020/07/27	1	147.00	10	146.00	146.50	-9	5,270	-0.17%
2020/07/24	12	150.13	5	151.30	147.00	7	5,312	0.13%
2020/07/23	1	150.50	1	150.50	150.50	0	5,362	0.00%
2020/07/22	2	146.50	0	0.00	147.00	2	5,370	0.04%
2020/07/21	2	148.50	2	150.00	148.50	0	5,346	0.00%
2020/07/20	2	146.00	2	146.75	147.50	0	5,323	0.00%
2020/07/15	1	145.50	1	146.00	147.00	0	5,383	0.00%
2020/07/14	3	145.33	3	145.33	144.50	0	5,430	0.00%
2020/07/13	1	143.50	2	144.00	144.00	-1	5,487	-0.02%
2020/07/10	3	143.17	3	143.83	142.00	0	5,528	0.00%
2020/07/09	6	148.25	0	0.00	148.00	6	5,553	0.11%
2020/07/08	3	150.50	4	152.88	151.00	-1	5,521	-0.02%
2020/07/07	0	0.00	5	152.50	151.00	-5	5,512	-0.09%
2020/07/06	6	151.58	18	150.44	150.50	-12	5,466	-0.22%
2020/07/03	11	149.77	0	0.00	150.50	11	5,418	0.20%
2020/07/02	1	150.00	0	0.00	150.00	1	5,556	0.02%
2020/07/01	0	0.00	6	148.58	148.00	-6	5,622	-0.11%
2020/06/30	0	0.00	2	147.50	147.50	-2	5,631	-0.04%
2020/06/29	5	146.80	0	0.00	146.50	5	5,663	0.09%
2020/06/24	3	145.50	1	149.00	145.00	2	5,647	0.04%
2020/06/23	7	150.07	7	151.50	148.00	0	5,714	0.00%
2020/06/22	8	150.75	0	0.00	150.00	8	5,751	0.14%
2020/06/18	2	148.50	0	0.00	149.00	2	5,891	0.03%
2020/06/17	20	148.88	18	149.53	148.00	2	5,926	0.03%
2020/06/16	14	150.93	17	149.44	151.00	-3	6,069	-0.05%
2020/06/15	15	145.67	17	144.59	144.00	-2	6,169	-0.03%
2020/06/11	0	0.00	4	144.88	142.50	-4	6,411	-0.06%
2020/06/10	8	144.00	6	143.67	144.50	2	6,477	0.03%
2020/06/09	1	145.00	1	146.00	142.50	0	6,492	0.00%
2020/06/08	0	0.00	11	145.86	145.00	-11	6,568	-0.17%
2020/06/05	10	145.65	5	144.90	144.50	5	6,579	0.08%
2020/06/04	4	144.50	17	143.68	146.50	-13	6,633	-0.20%
2020/06/03	31	141.68	24	141.33	141.50	7	6,616	0.11%
2020/06/02	39	137.67	38	138.55	135.50	1	6,577	0.02%
2020/06/01	17	138.41	18	138.08	138.00	-1	6,613	-0.02%
2020/05/28	0	0.00	2	135.00	135.00	-2	6,759	-0.03%
2020/05/27	0	0.00	2	133.00	132.50	-2	6,852	-0.03%
2020/05/26	2	133.50	3	134.17	131.50	-1	6,932	-0.01%
2020/05/25	1	132.00	0	0.00	132.50	1	7,065	0.01%
2020/05/22	1	133.00	62	131.36	131.00	-61	7,216	-0.85%
2020/05/21	81	132.32	23	134.02	134.50	58	7,337	0.79%
2020/05/20	2	129.00	0	0.00	128.50	2	7,271	0.03%
2020/05/19	8	131.81	12	130.25	130.50	-4	7,310	-0.05%
2020/05/18	36	132.38	23	132.24	128.00	13	7,284	0.18%
2020/05/15	4	140.88	3	139.83	142.00	1	7,069	0.01%
2020/05/14	1	141.00	0	0.00	141.00	1	7,050	0.01%
2020/05/13	2	147.00	0	0.00	147.50	2	7,049	0.03%
2020/05/12	45	147.61	38	147.66	146.50	7	7,087	0.10%
2020/05/11	65	152.84	59	153.15	152.00	6	7,188	0.08%
2020/05/08	27	150.61	32	150.42	152.50	-5	7,099	-0.07%
2020/05/07	17	140.91	21	140.55	141.00	-4	6,831	-0.06%
2020/05/06	17	139.41	16	140.56	137.50	1	6,803	0.01%
2020/05/05	11	141.91	11	141.32	141.50	0	6,801	0.00%
2020/05/04	12	139.75	10	141.00	140.00	2	6,725	0.03%
2020/04/30	9	145.00	13	145.31	145.00	-4	6,772	-0.06%
2020/04/29	16	145.19	16	146.47	144.50	0	6,847	0.00%
2020/04/28	10	142.20	23	143.26	145.00	-13	6,942	-0.19%
2020/04/27	38	138.76	42	138.30	140.00	-4	6,929	-0.06%
2020/04/24	9	138.50	2	139.00	138.00	7	6,986	0.10%
2020/04/23	10	141.50	10	140.00	140.00	0	7,137	0.00%
2020/04/22	6	134.92	6	136.00	136.00	0	7,121	0.00%
2020/04/21	10	142.00	10	136.75	136.50	0	7,117	0.00%
2020/04/20	10	142.50	3	142.50	143.00	7	7,216	0.10%
2020/04/17	9	147.94	1	152.50	143.00	8	7,316	0.11%
2020/04/16	3	147.00	2	149.50	147.50	1	7,280	0.01%
2020/04/15	0	0.00	5	144.90	146.50	-5	7,330	-0.07%
2020/04/14	14	145.71	14	146.21	144.00	0	7,357	0.00%
2020/04/13	1	143.50	6	142.00	141.00	-5	7,328	-0.07%
2020/04/10	8	139.31	9	139.61	141.00	-1	7,307	-0.01%
2020/04/09	7	139.86	0	0.00	138.50	7	7,446	0.09%
2020/04/08	13	142.12	15	142.87	142.00	-2	7,566	-0.03%
2020/04/07	51	143.39	49.6	144.66	143.00	1.4	7,541	0.02%
2020/04/06	11	142.41	3	137.83	146.00	8	7,369	0.11%
2020/04/01	0	0.00	1	133.00	134.00	-1	7,321	-0.01%
2020/03/31	9	133.06	9	132.56	133.50	0	7,384	0.00%
2020/03/30	3	130.33	1	130.50	132.50	2	7,407	0.03%
2020/03/27	21	133.40	22	133.02	130.00	-1	7,381	-0.01%
2020/03/26	10	128.15	11	126.95	130.00	-1	7,335	-0.01%
2020/03/25	12	126.96	13	125.96	127.00	-1	7,342	-0.01%
2020/03/24	2	121.00	7	120.86	118.00	-5	7,276	-0.07%
2020/03/23	18	117.69	17	119.32	115.50	1	7,236	0.01%
2020/03/20	47	126.24	228	125.05	124.00	-181	7,351	-2.46%	大賣/鉅額交易
2020/03/19	24	116.00	56	117.74	119.50	-32	7,196	-0.44%
2020/03/18	354	120.81	139	119.02	118.00	215	7,068	3.04%	大買/大賣/鉅額交易
2020/03/17	1	116.50	1	113.50	110.00	0	6,963	0.00%
2020/03/16	2	126.00	2	125.50	118.00	0	6,854	0.00%
2020/03/13	1	120.00	0	0.00	130.00	1	6,737	0.01%
2020/03/12	2	133.00	5	133.00	133.00	-3	6,681	-0.04%
2020/03/10	14	149.82	13	148.00	152.00	1	6,578	0.02%
2020/03/09	2	148.75	2	146.50	145.50	0	6,511	0.00%
2020/03/06	5	154.60	5	154.20	153.50	0	6,463	0.00%
2020/03/05	4	154.13	3	153.00	152.00	1	6,433	0.02%
2020/03/04	2	149.75	4	150.50	151.00	-2	6,372	-0.03%
2020/03/03	11	151.09	10	151.55	148.50	1	6,305	0.02%
2020/03/02	4	147.13	12	149.00	151.00	-8	6,222	-0.13%
2020/02/27	8	147.44	13	147.85	143.50	-5	6,176	-0.08%
2020/02/26	1	148.50	4	152.13	152.00	-3	6,077	-0.05%
2020/02/25	32	147.75	33	146.18	148.00	-1	5,985	-0.02%
2020/02/24	7	142.07	7	143.43	145.00	0	5,861	0.00%
2020/02/21	0	0.00	1	138.00	138.00	-1	5,750	-0.02%
2020/02/20	2	138.50	3	137.83	136.00	-1	5,750	-0.02%
2020/02/19	7	135.07	6	135.08	135.50	1	5,696	0.02%
2020/02/18	2	138.25	2	136.50	138.00	0	5,635	0.00%
2020/02/14	2	142.00	1	142.00	141.50	1	5,680	0.02%
2020/02/13	1	143.00	2	143.50	139.00	-1	5,657	-0.02%
2020/02/12	4	143.00	17	142.00	140.00	-13	5,608	-0.23%
2020/02/11	5	128.50	9	130.33	132.00	-4	5,529	-0.07%
2020/02/10	1	128.50	0	0.00	125.50	1	5,682	0.02%
2020/02/07	1	129.50	0	0.00	127.50	1	5,784	0.02%
2020/02/06	0	0.00	11	129.77	132.00	-11	5,757	-0.19%
2020/02/05	2	128.50	5	129.00	128.00	-3	5,676	-0.05%
2020/02/04	1	129.00	2	131.00	129.00	-1	5,692	-0.02%
2020/02/03	3	127.67	2	123.50	129.00	1	5,809	0.02%
2020/01/31	18	130.50	17	130.85	133.00	1	5,811	0.02%
2020/01/30	9	134.22	0	0.00	132.50	9	5,736	0.16%
2020/01/20	6	143.92	1	146.50	147.00	5	5,686	0.09%
2020/01/17	9	142.56	13	143.08	144.50	-4	5,639	-0.07%
2020/01/16	1	137.00	1	139.00	139.00	0	5,510	0.00%
2020/01/15	5	138.50	2	138.00	137.50	3	5,548	0.05%
2020/01/14	9	138.61	9	138.11	139.50	0	5,590	0.00%
2020/01/13	17	136.41	7	133.86	137.00	10	5,481	0.18%
2020/01/10	10	131.85	15	132.27	131.00	-5	5,471	-0.09%
2020/01/09	13	129.88	14	131.25	132.00	-1	5,551	-0.02%
2020/01/08	1	129.50	1	126.50	126.00	0	5,603	0.00%
2020/01/07	2	132.00	3	131.83	131.50	-1	5,557	-0.02%
2020/01/06	0	0.00	1	130.50	130.00	-1	5,583	-0.02%
2020/01/03	13	132.58	18	130.92	130.00	-5	5,614	-0.09%
2020/01/02	6	133.50	12	133.13	136.50	-6	5,442	-0.11%
2019/12/31	5	129.10	1	128.50	127.50	4	5,306	0.08%
2019/12/30	1	129.50	3	130.00	129.50	-2	5,284	-0.04%
2019/12/27	2	129.50	0	0.00	129.00	2	5,364	0.04%
2019/12/26	13	130.88	6	129.67	130.50	7	5,338	0.13%
2019/12/25	1	127.00	1	130.00	130.00	0	5,341	0.00%
2019/12/24	1	126.00	1	126.00	126.00	0	5,328	0.00%
2019/12/23	3	127.50	6	126.00	125.00	-3	5,329	-0.06%
2019/12/20	4	128.50	1	129.00	129.50	3	5,323	0.06%
2019/12/19	2	128.50	2	127.00	127.00	0	5,283	0.00%
2019/12/18	2	131.50	5	132.40	129.00	-3	5,222	-0.06%
2019/12/17	13	130.27	9	129.78	133.00	4	5,203	0.08%
2019/12/16	4	129.75	1	129.50	129.00	3	5,080	0.06%
2019/12/13	3	131.83	3	131.50	130.00	0	5,063	0.00%
2019/12/12	4	136.75	2	133.25	133.50	2	4,965	0.04%
2019/12/11	3	138.17	3	140.67	138.00	0	4,935	0.00%
2019/12/10	1	141.50	0	0.00	140.50	1	5,128	0.02%
2019/12/09	0	0.00	1	142.00	141.50	-1	5,249	-0.02%
2019/12/06	0	0.00	3	142.00	140.00	-3	5,292	-0.06%
2019/12/05	1	143.00	3	144.17	144.00	-2	5,314	-0.04%
2019/12/04	1	140.00	3	142.17	143.00	-2	5,348	-0.04%
2019/12/03	1	142.50	3	141.33	141.50	-2	5,452	-0.04%
2019/12/02	2	137.50	2	139.25	139.00	0	5,440	0.00%
2019/11/29	12	142.83	0	0.00	139.50	12	5,422	0.22%
2019/11/28	8	142.50	0	0.00	141.00	8	5,434	0.15%
2019/11/27	2	142.75	3	143.00	144.00	-1	5,473	-0.02%
2019/11/26	2	140.00	3	140.84	143.00	-1	5,459	-0.02%
2019/11/25	30	136.50	31	137.53	135.50	-1	5,382	-0.02%
2019/11/22	33	137.39	32	136.45	137.00	1	5,404	0.02%
2019/11/21	67	133.52	20	132.00	135.50	47	5,348	0.88%
2019/11/20	0	0.00	47	132.62	133.50	-47	5,330	-0.88%
2019/11/19	1	138.00	1	137.00	137.50	0	5,354	0.00%
2019/11/18	8	139.13	7	141.50	139.00	1	5,367	0.02%
2019/11/15	1	139.50	2	140.00	140.50	-1	5,416	-0.02%
2019/11/12	2	139.50	2	139.00	140.50	0	5,470	0.00%
2019/11/11	3	138.00	1	137.00	137.50	2	5,554	0.04%
2019/11/08	11	141.05	14	140.25	140.00	-3	5,572	-0.05%
2019/11/07	10	137.25	10	139.10	139.00	0	5,556	0.00%
2019/11/06	6	148.75	3	148.33	147.00	3	5,537	0.05%
2019/11/05	1	156.00	0	0.00	154.00	1	5,632	0.02%
2019/11/01	14	154.21	13	153.92	154.00	1	5,818	0.02%
2019/10/31	29	160.62	26	159.44	155.00	3	5,955	0.05%
2019/10/30	6	156.75	9	156.22	158.00	-3	5,947	-0.05%
2019/10/29	3	160.50	3	159.50	160.50	0	6,036	0.00%
2019/10/28	1	156.50	0	0.00	157.50	1	6,014	0.02%
2019/10/25	12	158.42	12	157.67	156.00	0	6,001	0.00%
2019/10/24	1	156.00	1	155.00	155.50	0	5,968	0.00%
2019/10/23	9	158.78	7	158.36	157.00	2	5,990	0.03%
2019/10/22	5	160.00	13	159.54	159.00	-8	5,972	-0.13%
2019/10/21	10	156.10	3	156.33	155.50	7	6,058	0.12%
2019/10/18	1	157.00	3	156.50	157.00	-2	6,151	-0.03%
2019/10/17	7	151.64	5	150.30	154.50	2	6,129	0.03%
2019/10/16	3	143.33	3	143.83	147.50	0	6,024	0.00%
2019/10/14	6	155.75	6	156.33	158.00	0	5,964	0.00%
2019/10/09	3	146.67	4	147.13	150.00	-1	5,878	-0.02%
2019/10/08	1	151.50	0	0.00	150.00	1	5,816	0.02%
2019/10/07	4	153.25	3	153.17	154.50	1	5,838	0.02%
2019/10/04	1	153.50	0	0.00	151.50	1	5,834	0.02%
2019/10/03	9	150.44	11	151.68	153.00	-2	5,844	-0.03%
2019/10/02	4	158.25	1	152.00	158.50	3	5,739	0.05%
2019/10/01	18	154.97	18	154.89	153.50	0	5,720	0.00%
2019/09/27	3	151.50	3	152.00	151.00	0	5,657	0.00%
2019/09/26	1	157.00	1	157.50	155.00	0	5,743	0.00%
2019/09/25	3	157.00	3	156.00	157.00	0	5,774	0.00%
2019/09/24	3	160.83	3	161.17	158.50	0	5,892	0.00%
2019/09/23	0	0.00	1	162.00	162.00	-1	6,030	-0.02%
2019/09/20	2	159.00	2	159.25	162.50	0	6,224	0.00%
2019/09/19	1	161.50	2	161.75	162.50	-1	6,234	-0.02%
2019/09/18	1	162.50	1	163.00	163.50	0	6,207	0.00%
2019/09/17	3	162.67	3	160.83	163.00	0	6,191	0.00%
2019/09/16	5	162.40	4	162.00	162.00	1	6,208	0.02%
2019/09/12	16	164.94	15	165.37	167.00	1	6,221	0.02%
2019/09/11	10	155.80	11	156.23	155.50	-1	6,115	-0.02%
2019/09/10	23	147.72	23	148.43	149.50	0	6,027	0.00%
2019/09/09	3	150.50	3	149.50	148.50	0	6,024	0.00%
2019/09/06	2	150.50	8	150.81	152.00	-6	6,016	-0.10%
2019/09/05	11	149.09	13	148.54	149.50	-2	6,035	-0.03%
2019/09/03	11	143.73	10	141.75	141.50	1	6,258	0.02%
2019/09/02	4	142.63	4	142.50	142.50	0	6,345	0.00%
2019/08/30	7	139.93	9	140.22	137.00	-2	6,354	-0.03%
2019/08/29	2	140.00	1	138.00	139.50	1	6,446	0.02%
2019/08/27	5	139.70	4	140.63	139.00	1	6,511	0.02%
2019/08/26	2	138.75	4	139.00	141.00	-2	6,534	-0.03%
2019/08/22	4	145.75	12	146.79	143.50	-8	6,542	-0.12%
2019/08/20	9	144.28	7	143.07	143.00	2	6,657	0.03%
2019/08/16	3	141.33	4	142.00	139.50	-1	6,761	-0.01%
2019/08/15	10	141.05	4	140.88	142.00	6	6,802	0.09%
2019/08/14	5	141.00	0	0.00	140.00	5	6,830	0.07%
2019/08/13	4	139.63	4	137.00	137.00	0	6,905	0.00%
2019/08/12	3	141.33	14	140.07	137.00	-11	7,028	-0.16%
2019/08/08	8	137.31	7	137.86	140.00	1	6,999	0.01%
2019/08/07	8	134.88	7	135.86	132.00	1	6,911	0.01%
2019/08/06	6	127.83	9	126.94	129.00	-3	6,759	-0.04%
2019/08/05	24	129.81	11	130.00	128.00	13	6,721	0.19%
2019/08/02	12	128.21	13	128.35	128.00	-1	6,697	-0.01%
2019/08/01	9	136.28	10	137.35	137.50	-1	6,555	-0.02%
2019/07/31	11	132.82	9	133.22	137.50	2	6,395	0.03%
2019/07/30	2	125.00	0	0.00	125.00	2	6,240	0.03%
2019/07/26	0	0.00	7	128.00	128.50	-7	6,401	-0.11%
2019/07/25	2	127.50	2	127.00	127.00	0	6,397	0.00%
2019/07/24	7	125.00	0	0.00	125.50	7	6,350	0.11%
2019/07/23	12	129.13	313	132.77	126.00	-301	6,387	-4.71%	大賣/鉅額交易
2019/07/22	302	129.49	3	125.00	129.50	299	6,256	4.78%	大買/鉅額交易
2019/07/19	0	0.00	2	118.75	118.00	-2	6,133	-0.03%
2019/07/17	1	116.00	0	0.00	115.00	1	6,113	0.02%
2019/07/16	12	118.38	13	116.92	115.00	-1	6,170	-0.02%
2019/07/12	4	115.00	1	115.00	115.00	3	6,239	0.05%
2019/07/11	0	0.00	4	115.75	114.00	-4	6,344	-0.06%
2019/07/10	5	113.20	0	0.00	112.00	5	6,461	0.08%
2019/07/09	3	117.50	1	116.00	117.50	2	6,531	0.03%
2019/07/08	0	0.00	50	115.00	115.50	-50	6,493	-0.77%
2019/07/03	11	117.91	11	117.86	117.50	0	6,525	0.00%
2019/07/02	31	115.77	18	116.17	118.50	13	6,440	0.20%
2019/07/01	75	113.96	78	114.85	118.00	-3	6,417	-0.05%
2019/06/28	28	110.14	3	111.33	109.00	25	6,305	0.40%
2019/06/27	24	110.50	11	110.50	112.00	13	6,171	0.21%
2019/06/26	0	0.00	1	102.00	102.00	-1	6,110	-0.02%
2019/06/24	1	99.60	21	99.61	103.50	-20	6,065	-0.33%
2019/06/21	0	0.00	20	102.00	102.00	-20	6,081	-0.33%
2019/06/20	4	105.00	5	104.70	104.50	-1	6,077	-0.02%
2019/06/19	46	102.92	7	102.21	103.00	39	6,048	0.64%
2019/06/18	7	99.90	7	99.49	98.70	0	6,026	0.00%
2019/06/17	5	100.36	6	100.03	98.90	-1	6,073	-0.02%
2019/06/14	11	99.46	9	99.43	99.80	2	6,054	0.03%
2019/06/13	18	100.16	16	99.91	99.40	2	6,074	0.03%
2019/06/12	5	101.06	7	101.99	99.90	-2	6,206	-0.03%
2019/06/11	19	98.72	36	98.02	100.00	-17	6,389	-0.27%
2019/06/10	24	93.74	11	93.02	94.60	13	6,229	0.21%
2019/06/05	12	89.55	9	89.48	88.30	3	6,198	0.05%
2019/06/04	1	91.20	6	90.52	91.60	-5	6,100	-0.08%
2019/06/03	6	88.67	6	88.37	88.30	0	6,072	0.00%
2019/05/31	7	88.86	5	88.08	86.90	2	6,045	0.03%
2019/05/30	5	88.00	6	86.25	87.00	-1	5,989	-0.02%
2019/05/29	0	0.00	1	82.50	84.00	-1	5,936	-0.02%
2019/05/28	3	85.00	2	85.30	84.60	1	5,951	0.02%
2019/05/27	7	82.77	5	82.84	82.80	2	5,916	0.03%
2019/05/24	8	89.34	5	88.92	88.10	3	5,781	0.05%
2019/05/23	31	88.41	31	89.35	90.50	0	5,741	0.00%
2019/05/22	8	94.63	7	93.30	93.00	1	5,668	0.02%
2019/05/20	6	88.03	6	88.18	89.60	0	5,628	0.00%
2019/05/17	4	96.63	0	0.00	91.80	4	5,596	0.07%
2019/05/16	4	103.50	4	103.75	102.00	0	5,524	0.00%
2019/05/15	1	109.50	3	109.33	108.50	-2	5,498	-0.04%
2019/05/14	1	101.50	1	102.50	104.50	0	5,448	0.00%
2019/05/13	0	0.00	1	102.50	100.50	-1	5,444	-0.02%
2019/05/10	7	106.00	5	104.80	106.50	2	5,499	0.04%
2019/05/08	2	108.00	1	108.00	109.00	1	5,619	0.02%
2019/05/07	1	108.00	5	108.80	107.50	-4	5,629	-0.07%
2019/05/06	11	107.05	7	107.29	105.50	4	5,579	0.07%
2019/05/03	13	109.04	13	110.65	112.00	0	5,487	0.00%
2019/04/29	1	99.70	1	99.30	98.70	0	5,496	0.00%
2019/04/24	22	100.91	25	101.36	102.00	-3	5,741	-0.05%
2019/04/23	1	103.50	4	105.13	104.50	-3	5,721	-0.05%
2019/04/22	2	101.00	3	103.67	104.00	-1	5,674	-0.02%
2019/04/19	5	101.50	4	101.00	102.00	1	5,605	0.02%
2019/04/18	4	100.03	25	99.98	100.00	-21	5,493	-0.38%
2019/04/17	7	99.30	83	99.18	98.10	-76	5,448	-1.39%
2019/04/16	19	96.12	19	97.22	98.10	0	5,368	0.00%
2019/04/15	9	92.42	7	92.14	92.00	2	5,296	0.04%
2019/04/12	1	87.30	0	0.00	87.30	1	5,209	0.02%
2019/04/03	1	89.90	1	89.90	90.80	0	5,248	0.00%
2019/04/01	12	87.62	38	87.98	87.40	-26	5,177	-0.50%
2019/03/29	15	88.66	14	88.52	88.80	1	5,144	0.02%
2019/03/27	31	85.41	1	85.20	85.10	30	5,061	0.59%
2019/03/26	12	83.92	10	85.60	83.50	2	5,049	0.04%
2019/03/25	42	82.85	2	84.70	85.00	40	5,080	0.79%
2019/03/22	52	86.08	1	86.80	84.60	51	5,091	1.00%
2019/03/21	54	82.81	55	84.99	85.50	-1	5,059	-0.02%
2019/03/20	10	82.44	7	82.87	82.40	3	5,035	0.06%
2019/03/19	0	0.00	1	81.20	80.90	-1	5,063	-0.02%
2019/03/18	0	0.00	4	80.90	81.30	-4	5,161	-0.08%
2019/03/15	22	79.65	22	79.78	80.50	0	5,150	0.00%
2019/03/14	32	78.40	38	77.67	77.80	-6	4,998	-0.12%
2019/03/13	16	72.11	8	72.60	72.70	8	4,833	0.17%
2019/03/12	1	70.30	6	69.93	70.80	-5	4,830	-0.10%
2019/03/11	1	69.00	1	69.30	69.20	0	5,033	0.00%
2019/03/06	3	67.20	0	0.00	67.20	3	5,068	0.06%
2019/02/27	4	67.70	0	0.00	68.30	4	5,301	0.08%
2019/02/25	0	0.00	4	69.60	70.10	-4	5,336	-0.07%
2019/02/21	1	71.40	2	71.15	69.90	-1	5,302	-0.02%
2019/02/20	1	71.20	1	71.10	69.40	0	5,246	0.00%
2019/02/19	1	70.10	12	70.83	70.60	-11	5,206	-0.21%
2019/02/18	12	69.85	9	69.39	69.60	3	5,144	0.06%
2019/02/15	27	67.08	29	67.29	66.80	-2	5,016	-0.04%
2019/02/14	0	0.00	5	65.40	65.20	-5	4,913	-0.10%
2019/02/13	1	64.80	0	0.00	64.20	1	4,874	0.02%
2019/02/12	11	64.85	18	65.18	65.00	-7	4,821	-0.15%
2019/02/11	16	65.19	30	64.86	65.50	-14	4,776	-0.29%
2019/01/30	9	61.52	12	60.45	61.00	-3	4,652	-0.06%
2019/01/29	1	58.20	4	58.28	58.20	-3	4,489	-0.07%
2019/01/28	0	0.00	14	58.86	58.10	-14	4,577	-0.31%
2019/01/25	0	0.00	40	57.10	57.50	-40	4,689	-0.85%
2019/01/24	10	57.50	0	0.00	57.10	10	4,746	0.21%
2019/01/23	30	57.90	0	0.00	57.70	30	4,748	0.63%
2019/01/22	9	58.40	17	59.05	57.60	-8	4,736	-0.17%
2019/01/21	18	58.97	6	58.92	58.90	12	4,698	0.26%
2019/01/18	1	57.30	0	0.00	57.30	1	4,629	0.02%
2019/01/17	26	57.43	29	58.00	56.80	-3	4,596	-0.07%
2019/01/16	51	57.49	57	57.94	59.20	-6	4,485	-0.13%
2019/01/15	2	53.10	3	54.47	54.30	-1	4,288	-0.02%
2019/01/14	6	53.20	10	53.60	52.40	-4	4,244	-0.09%
2019/01/11	0	0.00	30	53.67	53.60	-30	4,275	-0.70%
2019/01/10	0	0.00	2	54.35	53.60	-2	4,281	-0.05%
2019/01/09	11	53.25	1	53.30	53.30	10	4,311	0.23%
2019/01/08	10	52.80	0	0.00	53.00	10	4,316	0.23%
2019/01/07	25	53.00	5	52.80	52.50	20	4,339	0.46%
2019/01/04	1	48.40	0	0.00	50.90	1	4,312	0.02%
2019/01/02	23	52.73	24	53.06	51.70	-1	4,356	-0.02%
2018/12/28	1	50.60	1	50.90	50.00	0	4,303	0.00%
2018/12/27	0	0.00	1	49.10	49.25	-1	4,318	-0.02%
2018/12/24	2	49.65	2	49.65	49.70	0	4,344	0.00%
2018/12/22	1	48.20	1	49.25	48.95	0	4,337	0.00%
2018/12/21	1	49.10	0	0.00	48.95	1	4,360	0.02%
2018/12/19	2	49.60	2	49.60	49.80	0	4,322	0.00%
2018/12/18	2	50.80	0	0.00	50.40	2	4,274	0.05%
2018/12/17	20	54.00	25	53.76	52.30	-5	4,222	-0.12%
2018/12/14	6	52.72	5	53.30	53.30	1	4,258	0.02%
2018/12/13	1	52.80	2	53.50	52.50	-1	4,236	-0.02%
2018/12/12	22	53.75	25	53.88	53.80	-3	4,180	-0.07%
2018/12/11	15	53.21	5	53.34	53.20	10	4,060	0.25%
2018/12/06	2	50.50	1	49.20	48.35	1	3,858	0.03%
2018/12/05	6	53.47	4	54.40	53.50	2	3,781	0.05%
2018/12/04	11	55.06	34	55.21	55.00	-23	3,744	-0.61%
2018/12/03	20	53.40	0	0.00	53.40	20	3,482	0.57%
2018/11/30	6	48.00	0	0.00	48.60	6	3,466	0.17%
2018/11/29	3.5	49.13	3	49.50	48.00	0.5	3,443	0.02%
2018/11/28	0	0.00	2	47.20	47.25	-2	3,347	-0.06%
2018/11/27	3	47.20	15	46.40	47.15	-12	3,276	-0.37%
2018/11/26	10	45.03	2	44.85	45.00	8	3,144	0.25%
2018/11/22	2	43.75	2	44.85	43.15	0	3,086	0.00%
2018/11/19	4	43.70	22	43.73	44.00	-18	3,069	-0.59%
2018/11/14	2	44.45	0	0.00	44.35	2	3,035	0.07%
2018/11/12	1	45.15	0	0.00	44.95	1	3,031	0.03%
2018/11/08	30	48.00	0	0.00	46.55	30	3,029	0.99%
2018/11/07	5	46.75	1	46.35	47.10	4	2,998	0.13%
2018/11/06	1	45.35	0	0.00	45.55	1	3,001	0.03%
2018/11/05	5	47.34	4	47.54	47.30	1	2,955	0.03%
2018/11/02	18	45.84	4	45.99	46.00	14	2,851	0.49%
2018/11/01	0	0.00	22	40.74	43.20	-22	2,695	-0.82%
2018/10/31	0	0.00	10	38.40	39.60	-10	2,648	-0.38%
2018/10/30	10	36.80	0	0.00	37.30	10	2,699	0.37%
2018/10/29	20	37.30	0	0.00	36.75	20	2,715	0.74%
2018/10/26	0	0.00	39	37.94	37.90	-39	2,722	-1.43%
2018/10/25	2	38.80	0	0.00	38.20	2	2,738	0.07%
2018/10/23	10	41.50	10	42.00	40.80	0	2,682	0.00%
2018/10/22	0	0.00	2	41.10	40.90	-2	2,677	-0.07%
2018/10/19	2	39.50	0	0.00	40.40	2	2,662	0.08%
2018/10/18	4	42.28	0	0.00	41.85	4	2,626	0.15%
2018/10/16	2	41.25	0	0.00	41.30	2	2,532	0.08%
2018/10/12	3	40.95	0	0.00	41.80	3	2,424	0.12%
2018/10/11	0	0.00	85	42.80	42.75	-85	2,388	-3.56%
2018/10/05	2	54.50	0	0.00	51.10	2	2,254	0.09%
2018/10/04	0	0.00	2	54.80	54.60	-2	2,222	-0.09%
2018/10/02	9	59.40	0	0.00	59.30	9	2,224	0.40%
2018/10/01	44	59.52	0	0.00	60.20	44	2,296	1.92%
2018/09/28	22	58.73	32	58.27	59.00	-10	2,341	-0.43%
2018/09/27	0	0.00	1	58.90	58.90	-1	2,493	-0.04%
2018/09/20	1	60.70	1	59.40	60.70	0	2,522	0.00%
2018/09/19	1	62.10	0	0.00	62.20	1	2,471	0.04%
2018/09/05	2	67.30	0	0.00	68.00	2	2,653	0.08%
2018/09/04	0	0.00	5	69.06	68.80	-5	2,645	-0.19%
2018/09/03	1	67.20	1	67.60	67.20	0	2,687	0.00%
2018/08/31	2	66.30	0	0.00	66.20	2	2,738	0.07%
2018/08/30	1	65.50	0	0.00	67.20	1	2,813	0.04%
2018/08/29	2	66.80	0	0.00	66.50	2	2,930	0.07%
2018/08/28	2	67.40	0	0.00	67.40	2	3,205	0.06%
2018/08/23	2	67.10	0	0.00	67.30	2	3,392	0.06%
2018/08/17	0	0.00	1	69.10	69.00	-1	3,516	-0.03%
2018/08/13	17	69.28	0	0.00	69.50	17	3,550	0.48%
2018/08/10	0	0.00	2	71.40	71.50	-2	3,523	-0.06%
2018/08/09	8	70.38	0	0.00	72.00	8	3,527	0.23%
2018/08/07	3	70.83	0	0.00	71.00	3	3,490	0.09%
2018/08/06	2	74.00	1	77.10	72.20	1	3,469	0.03%
2018/08/03	0	0.00	2	74.50	76.00	-2	3,393	-0.06%
2018/07/23	1	71.00	0	0.00	70.50	1	3,403	0.03%
2018/07/16	2	72.00	0	0.00	71.30	2	3,682	0.05%
2018/07/12	0	0.00	10	72.30	72.60	-10	3,690	-0.27%
2018/07/09	0	0.00	1	75.30	74.40	-1	3,627	-0.03%
2018/07/06	0	0.00	5	71.00	71.50	-5	3,574	-0.14%
2018/07/05	68	75.31	43	76.57	73.80	25	3,524	0.71%
2018/07/04	1	71.30	2	72.05	72.70	-1	3,340	-0.03%
2018/07/02	5	71.30	4	71.60	71.60	1	3,317	0.03%
2018/06/25	2	67.10	0	0.00	67.00	2	3,319	0.06%
2018/06/19	7	69.61	0	0.00	68.80	7	3,317	0.21%
2018/06/15	2	71.60	1	71.40	70.80	1	3,321	0.03%
2018/06/14	1	73.00	0	0.00	71.80	1	3,295	0.03%
2018/06/13	10	73.30	5	72.40	72.40	5	3,364	0.15%
2018/06/11	0	0.00	3	71.80	72.40	-3	3,464	-0.09%
2018/06/08	14	70.61	0	0.00	71.00	14	3,418	0.41%
2018/06/07	1	71.90	1	74.30	71.70	0	3,482	0.00%
2018/06/06	2	72.25	0	0.00	73.80	2	3,442	0.06%
2018/06/05	48	73.61	58	74.07	71.20	-10	3,301	-0.30%
2018/06/04	38	70.80	9	70.80	70.80	29	3,032	0.96%
2018/05/16	0	0.00	1	64.80	64.50	-1	3,738	-0.03%
2018/05/15	1	66.10	0	0.00	65.60	1	3,788	0.03%
2018/05/08	0	0.00	1	65.60	67.30	-1	3,811	-0.03%
2018/05/03	1	68.20	1	68.10	66.10	0	3,786	0.00%
2018/05/02	1	68.30	0	0.00	67.80	1	3,765	0.03%
2018/04/30	0	0.00	5	66.00	66.50	-5	3,715	-0.13%
2018/04/26	5	64.80	5	64.60	63.00	0	3,669	0.00%
2018/04/24	3	59.00	3	60.60	62.90	0	3,639	0.00%
2018/04/13	0.2	72.60	0	0.00	72.80	0.2	3,402	0.01%
2018/04/12	5	72.20	0	0.00	72.50	5	3,403	0.15%
2018/03/30	7	70.43	7	71.70	71.50	0	3,470	0.00%
2018/03/26	1	70.60	0	0.00	70.70	1	3,344	0.03%
2018/03/23	2	68.50	0	0.00	70.20	2	3,332	0.06%
2018/03/21	0	0.00	5	74.60	76.00	-5	3,250	-0.15%
2018/03/20	0	0.00	50	73.51	73.00	-50	3,194	-1.57%
2018/03/19	55	74.37	0	0.00	74.50	55	3,142	1.75%
2018/03/16	0	0.00	5	72.00	70.50	-5	3,065	-0.16%
2018/03/15	5	68.90	10	70.55	70.70	-5	3,000	-0.17%
2018/03/14	10	71.50	0	0.00	71.50	10	2,949	0.34%
2018/03/06	0	0.00	25	72.00	74.00	-25	2,742	-0.91%
2018/03/05	30	74.42	6	74.30	73.30	24	2,723	0.88%
2018/03/01	0	0.00	12	77.00	74.80	-12	2,766	-0.43%
2018/02/27	0	0.00	2	77.40	76.50	-2	2,592	-0.08%
2018/02/26	6	77.67	9	76.83	77.80	-3	2,536	-0.12%
2018/02/21	1	74.30	2	73.75	72.10	-1	2,135	-0.05%
2018/02/12	20	69.96	2	70.30	69.70	18	2,006	0.90%
2018/02/08	0	0.00	1	67.70	67.50	-1	1,830	-0.05%
2018/02/07	3	66.00	8	66.09	64.50	-5	1,774	-0.28%
2018/02/06	5	62.28	0	0.00	63.10	5	1,717	0.29%
2018/02/01	1	63.80	6	63.12	63.20	-5	1,732	-0.29%
2018/01/31	6	60.80	1	61.30	62.20	5	1,734	0.29%
2018/01/08	0	0.00	4	68.43	67.80	-4	2,002	-0.20%
2018/01/03	0	0.00	25	66.50	66.50	-25	2,122	-1.18%