聯茂 (6213)-元大-忠孝券商分點個股進出

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
111.5
漲跌
▲0.5
漲幅
+0.45%
成交量
10,265張
產業
上市電子零組件類股▼0.98%
759人加入追蹤

立即追蹤
本地時間:14:30

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

聯茂 (6213)籌碼相關－元大-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	151	111.83	15	113.23	111.50	136	9,490	1.43%	大買/鉅額交易
2024/04/24	16	111.69	28	111.34	111.00	-12	9,347	-0.13%
2024/04/23	260	109.20	11	109.09	109.00	249	9,238	2.70%	大買/鉅額交易
2024/04/22	68	110.22	69	107.62	107.00	-1	9,079	-0.01%
2024/04/19	19	112.03	23	109.52	110.00	-4	8,913	-0.04%
2024/04/18	6	113.00	1	112.00	111.50	5	8,768	0.06%
2024/04/17	152.1	110.26	29	107.79	111.00	123.1	8,658	1.42%	大買/鉅額交易
2024/04/16	7.1	107.85	7	105.71	107.50	0.1	8,395	0.00%
2024/04/15	62	116.55	45	116.50	116.00	17	8,153	0.21%
2024/04/12	10	120.20	14	121.04	121.50	-4	8,020	-0.05%
2024/04/11	30.5	119.87	14	120.07	118.50	16.5	7,824	0.21%
2024/04/10	13	123.62	18.1	123.14	124.00	-5.1	7,812	-0.07%
2024/04/09	7	113.64	3	115.18	117.50	4	7,233	0.06%
2024/04/08	4.1	113.58	6	111.75	111.50	-1.9	6,703	-0.03%
2024/04/03	68	120.80	37.1	119.30	116.50	30.9	6,408	0.48%
2024/04/02	31.1	115.01	32.1	112.75	117.50	-1	5,728	-0.02%
2024/04/01	14	105.21	31	105.32	107.00	-17	5,015	-0.34%
2024/03/29	5	94.20	36.4	97.34	98.30	-31.4	4,421	-0.71%
2024/03/28	11	88.63	1	89.80	89.40	10	3,870	0.26%
2024/03/25	0	0.00	1	85.10	84.80	-1	3,635	-0.03%
2024/03/22	0	0.00	2	85.30	85.70	-2	3,622	-0.06%
2024/03/21	0	0.00	1	84.50	84.80	-1	3,620	-0.03%
2024/03/18	2	83.15	0	0.00	83.70	2	3,672	0.05%
2024/03/15	0	0.00	2	81.20	81.50	-2	3,674	-0.05%
2024/03/14	30	81.60	0	0.00	81.90	30	3,715	0.81%
2024/03/13	11	82.68	1	82.70	81.50	10	3,729	0.27%
2024/03/12	2	84.24	0	0.00	83.40	2	3,729	0.05%
2024/03/11	50	84.93	0.4	86.00	84.50	49.6	3,817	1.30%
2024/03/08	2.2	86.32	5	86.70	85.50	-2.9	3,807	-0.07%
2024/03/07	2	88.70	8	90.60	88.70	-6	3,762	-0.16%
2024/03/06	3	91.60	0	0.00	91.10	3	3,732	0.08%
2024/03/05	3	92.33	0	0.00	91.10	3	3,734	0.08%
2024/03/04	3	90.80	3	90.90	90.80	0	3,730	0.00%
2024/03/01	5	90.76	8	90.84	90.60	-3	3,747	-0.08%
2024/02/27	2	86.36	50	86.13	86.00	-48	3,707	-1.29%
2024/02/26	0	88.80	0	0.00	89.00	0	3,689	0.00%
2024/02/23	5	90.90	0	0.00	88.90	5	3,728	0.13%
2024/02/21	4	90.31	4	90.90	90.30	0	3,783	0.00%
2024/02/19	3.1	97.82	17	94.61	92.80	-13.9	3,790	-0.37%
2024/02/16	23	94.64	44.5	91.09	94.80	-21.5	3,690	-0.58%
2024/02/15	63.2	90.54	7	90.14	91.00	56.2	3,687	1.52%
2024/02/05	23	92.03	11	90.28	89.60	12	3,690	0.33%
2024/02/02	2	84.35	2	85.50	86.70	0	3,620	0.00%
2024/01/31	1	83.40	0	0.00	82.90	1	3,650	0.03%
2024/01/25	3	86.00	0	0.00	84.00	3	3,996	0.08%
2024/01/24	1	85.60	1	85.80	85.60	0	4,154	0.00%
2024/01/23	3	85.17	0	0.00	85.20	3	4,251	0.07%
2024/01/22	0	0.00	5.1	84.31	86.20	-5.1	4,309	-0.12%
2024/01/19	1	82.60	1	81.00	82.60	0	4,304	0.00%
2024/01/18	5	81.40	0	0.00	80.20	5	4,347	0.12%
2024/01/17	1	80.70	0	0.00	80.50	1	4,411	0.02%
2024/01/15	4	86.40	4	86.50	86.40	0	4,498	0.00%
2024/01/12	3	86.80	2	88.00	85.80	1	4,632	0.02%
2024/01/11	0	0.00	0	85.50	85.50	0	4,688	0.00%
2024/01/10	2	84.60	2	86.70	84.60	0	4,903	0.00%
2024/01/09	3	86.70	6	86.70	86.70	-3	4,995	-0.06%
2024/01/08	0	0.00	1	87.50	87.10	-1	5,025	-0.02%
2024/01/05	2	86.05	4	87.40	87.00	-2	5,090	-0.04%
2024/01/04	10	87.78	6	89.08	85.60	4	5,041	0.08%
2024/01/02	1	86.60	1	85.80	84.60	0	5,032	0.00%
2023/12/28	0	0.00	1	84.30	83.70	-1	5,144	-0.02%
2023/12/22	0	82.90	0	0.00	82.40	0	5,777	0.00%
2023/12/21	0	82.80	0.6	82.80	82.80	-0.6	5,963	-0.01%
2023/12/19	1	81.80	1	82.30	81.80	0	6,291	0.00%
2023/12/15	4	84.50	11	83.31	84.50	-7	6,388	-0.11%
2023/12/14	0	0.00	1	83.40	84.30	-1	6,420	-0.02%
2023/12/13	0	0.00	0.1	81.70	81.60	-0.1	6,384	0.00%
2023/12/11	4	83.75	3	83.70	83.50	1	6,444	0.02%
2023/12/07	6	82.08	4	82.55	81.20	2	6,451	0.03%
2023/12/06	3	84.63	6	84.50	82.00	-3	6,465	-0.05%
2023/12/05	0	0.00	5	86.20	86.60	-5	6,450	-0.08%
2023/12/04	15	86.68	16	87.21	87.10	-1	6,510	-0.02%
2023/12/01	3	86.87	1	86.60	87.00	2	6,698	0.03%
2023/11/30	6	88.85	10	88.90	88.70	-4	7,014	-0.06%
2023/11/29	23	88.63	3	89.10	88.20	20	7,394	0.27%
2023/11/28	3	87.23	3	87.80	88.90	0	7,714	0.00%
2023/11/27	2	85.40	10	85.64	85.50	-8	8,433	-0.09%
2023/11/22	3	88.93	1	90.10	89.90	2	9,316	0.02%
2023/11/21	1	89.80	1	90.60	90.60	0	9,307	0.00%
2023/11/20	9	90.60	3	89.90	90.80	6	9,322	0.06%
2023/11/17	6	89.52	69	88.08	89.70	-63	9,256	-0.68%
2023/11/16	4	88.53	0	0.00	88.50	4	9,366	0.04%
2023/11/15	73	89.82	3	89.50	89.80	70	9,390	0.75%
2023/11/14	17	86.51	8	87.59	86.80	9	9,363	0.10%
2023/11/13	8	87.10	4	88.50	87.30	4	9,343	0.04%
2023/11/10	18	86.74	53	87.15	87.20	-35	9,237	-0.38%
2023/11/09	12	83.06	19	84.11	83.50	-7	9,025	-0.08%
2023/11/08	20	83.13	9	83.21	83.10	11	8,966	0.12%
2023/11/07	7	82.67	7.1	83.82	84.00	-0.1	8,941	0.00%
2023/11/06	0	0.00	1	82.70	83.10	-1	8,904	-0.01%
2023/11/03	43	80.97	45	80.90	80.80	-2	8,842	-0.02%
2023/11/02	110	81.06	109	81.38	81.10	1	8,803	0.01%	大買/大賣/
2023/11/01	2	80.75	13	79.69	80.20	-11	8,687	-0.13%
2023/10/31	51.1	78.05	52	75.97	75.90	-0.9	8,540	-0.01%
2023/10/30	30	78.70	30	79.30	79.20	0	8,509	0.00%
2023/10/27	20	80.70	20	80.30	80.10	0	8,493	0.00%
2023/10/26	21	80.73	20	81.45	80.40	1	8,546	0.01%
2023/10/25	7	82.74	6	83.17	83.00	1	8,644	0.01%
2023/10/24	1	82.50	25	81.20	83.00	-24	8,934	-0.27%
2023/10/23	22	78.73	16	78.40	78.60	6	9,231	0.06%
2023/10/20	2	77.40	18	79.08	80.00	-16	9,253	-0.17%
2023/10/19	41	77.42	16	76.95	76.90	25	9,169	0.27%
2023/10/18	38.1	79.91	47	79.07	79.00	-8.9	9,114	-0.10%
2023/10/17	38	86.59	2	86.40	86.30	36	9,011	0.40%
2023/10/16	9	89.30	7	88.80	89.30	2	8,989	0.02%
2023/10/13	40	91.41	60	91.31	90.60	-20	9,086	-0.22%
2023/10/12	4	94.60	6	95.33	94.50	-2	9,057	-0.02%
2023/10/11	29	95.76	42	96.64	94.40	-13	9,041	-0.14%
2023/10/06	3	95.80	0	0.00	95.10	3	8,904	0.03%
2023/10/05	1.3	94.96	2	94.70	94.80	-0.8	8,794	-0.01%
2023/10/04	3	93.60	2	93.40	93.90	1	8,686	0.01%
2023/10/03	15.8	94.96	16	94.84	94.40	-0.3	8,606	0.00%
2023/10/02	28	93.70	20	93.40	94.20	8	8,398	0.09%
2023/09/28	32.4	90.53	1	91.20	91.20	31.4	8,187	0.38%
2023/09/27	3.2	88.17	2	89.10	89.50	1.2	8,052	0.01%
2023/09/26	21	87.86	23	88.94	87.60	-2	7,972	-0.02%
2023/09/25	18.3	88.72	12	86.33	89.10	6.3	7,783	0.08%
2023/09/22	6	85.12	6	84.80	86.10	0	7,668	0.00%
2023/09/21	13.1	81.10	13	80.80	81.10	0.1	7,431	0.00%
2023/09/19	28	82.68	26	84.35	82.50	2	7,303	0.03%
2023/09/18	1	85.60	2	86.75	85.60	-1	7,240	-0.01%
2023/09/15	3	86.50	3	87.70	87.40	0	7,212	0.00%
2023/09/14	1	86.90	0	0.00	86.80	1	7,154	0.01%
2023/09/13	14	85.36	15	85.46	85.30	-1	7,103	-0.01%
2023/09/12	2	88.00	0	0.00	87.40	2	7,055	0.03%
2023/09/11	22	87.15	21	87.64	87.00	1	7,017	0.01%
2023/09/08	7	90.03	10	89.94	90.60	-3	6,977	-0.04%
2023/09/07	18	92.36	19	92.33	92.30	-1	6,860	-0.01%
2023/09/06	8	93.96	3	94.73	94.30	5	6,786	0.07%
2023/09/05	12	95.14	8	94.87	94.90	4	6,575	0.06%
2023/09/04	29	91.84	35	91.34	90.20	-6	6,214	-0.10%
2023/09/01	15	97.74	18	97.48	96.60	-3	5,864	-0.05%
2023/08/31	50	97.57	45	97.84	98.40	5	5,502	0.09%
2023/08/30	13	92.43	19.1	93.29	96.40	-6.1	4,725	-0.13%
2023/08/29	65	89.47	64	88.81	87.70	1	4,088	0.02%
2023/08/28	1	83.00	1	84.00	83.00	0	3,758	0.00%
2023/08/25	8	82.44	8	82.51	82.70	0	3,720	0.00%
2023/08/24	3	83.33	4	83.38	82.90	-1	3,679	-0.03%
2023/08/23	1	81.40	2	81.50	81.30	-1	3,611	-0.03%
2023/08/22	3	82.40	3	85.03	81.60	0	3,604	0.00%
2023/08/21	1	82.30	10	80.69	82.30	-9	3,464	-0.26%
2023/08/18	2	79.85	4	81.38	79.30	-2	3,386	-0.06%
2023/08/17	1	79.70	1	79.80	80.00	0	3,273	0.00%
2023/08/16	0	74.00	0	0.00	73.80	0	3,223	0.00%
2023/08/14	0.1	72.50	0	0.00	72.50	0.1	3,215	0.00%
2023/08/10	0	74.35	0	0.00	74.00	0	3,215	0.00%
2023/08/09	3	75.77	2	75.50	75.70	1	3,202	0.03%
2023/08/08	3	75.70	3	78.90	75.70	0	3,200	0.00%
2023/08/07	5	77.90	4	78.93	78.80	1	3,205	0.03%
2023/08/04	0.1	74.69	0	0.00	74.60	0.1	3,186	0.00%
2023/08/02	5.1	77.33	0	0.00	75.70	5.1	3,155	0.16%
2023/08/01	4	79.07	1	79.00	77.70	3	3,066	0.10%
2023/07/31	4	79.20	6	82.03	79.20	-2	3,016	-0.07%
2023/07/28	6	83.35	4	83.05	81.70	2	2,893	0.07%
2023/07/27	9	86.91	12	87.64	83.50	-3	2,734	-0.11%
2023/07/26	9	86.82	5	83.96	82.20	4	2,363	0.17%
2023/07/25	1	80.30	1	84.20	85.90	0	1,976	0.00%
2023/07/24	5	78.30	3	78.40	78.10	2	1,902	0.11%
2023/07/21	0	0.00	2	78.20	78.30	-2	1,858	-0.11%
2023/07/20	1	79.70	7	78.51	77.80	-6	1,825	-0.33%
2023/07/19	12	78.28	16	78.14	78.10	-4	1,687	-0.24%
2023/07/18	4	78.48	11	76.14	78.00	-7	1,612	-0.43%
2023/07/17	2	75.60	3	76.00	75.60	-1	1,464	-0.07%
2023/07/14	3	71.50	2	71.75	72.00	1	1,421	0.07%
2023/07/13	17	69.22	15	71.00	70.70	2	1,413	0.14%
2023/07/12	0	68.80	0	0.00	68.00	0	1,374	0.00%
2023/07/11	3	67.80	0	0.00	68.30	3	1,379	0.22%
2023/07/07	0	0.00	1	69.90	69.30	-1	1,369	-0.07%
2023/07/06	2	70.05	0	0.00	70.00	2	1,370	0.15%
2023/07/05	1	70.20	0	0.00	70.00	1	1,361	0.07%
2023/06/30	1	69.10	0	0.00	69.10	1	1,376	0.07%
2023/06/27	1	69.00	0	0.00	68.30	1	1,443	0.07%
2023/06/26	0	0.00	1	69.50	69.20	-1	1,466	-0.07%
2023/06/20	0	0.00	6	70.82	70.50	-6	1,490	-0.40%
2023/06/19	1	71.20	0	0.00	71.00	1	1,495	0.07%
2023/06/16	0	0.00	3	72.23	71.70	-3	1,504	-0.20%
2023/06/15	0	72.50	2	72.40	72.00	-2	1,502	-0.13%
2023/06/14	1.1	73.46	2	72.75	73.30	-0.9	1,494	-0.06%
2023/06/13	1	71.20	0	0.00	71.90	1	1,472	0.07%
2023/06/12	1	70.70	0	0.00	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	1	71.60	1	72.90	71.20	0	1,481	0.00%
2023/06/07	5	72.24	2	72.50	72.70	3	1,501	0.20%
2023/06/06	7	70.84	0	0.00	70.50	7	1,464	0.48%
2023/06/02	1	71.70	0	0.00	71.60	1	1,464	0.07%
2023/05/31	1	71.80	0	0.00	72.10	1	1,494	0.07%
2023/05/29	2	71.90	3	72.00	72.30	-1	1,474	-0.07%
2023/05/26	8	70.63	0	0.00	69.00	8	1,465	0.55%
2023/05/25	2	71.10	0	0.00	70.70	2	1,457	0.14%
2023/05/22	1	70.90	0	0.00	70.80	1	1,457	0.07%
2023/05/19	1	68.00	1	69.10	68.70	0	1,410	0.00%
2023/05/17	1	67.20	3	67.10	67.40	-2	1,432	-0.14%
2023/05/12	5	63.86	2	64.00	64.50	3	1,467	0.20%
2023/05/11	0	63.45	0	0.00	63.40	0	1,495	0.00%
2023/05/10	1	65.71	1	66.70	65.50	0	1,464	0.00%
2023/05/02	1	70.50	0	0.00	70.40	1	1,723	0.06%
2023/04/26	0	68.10	0	0.00	68.10	0	1,766	0.00%
2023/04/25	0	0.00	4	68.85	69.10	-4	1,757	-0.23%
2023/04/19	0	0.00	26	74.60	74.60	-26	1,765	-1.47%
2023/04/18	2	77.10	5	76.60	76.70	-3	1,737	-0.17%
2023/04/11	0	0.00	1	78.90	78.80	-1	1,708	-0.06%
2023/04/06	26	77.60	0	0.00	77.60	26	1,686	1.54%
2023/03/31	0	0.00	4	78.30	78.30	-4	1,684	-0.24%
2023/03/29	1	77.10	0	0.00	77.30	1	1,664	0.06%
2023/03/28	1	76.20	1	76.20	76.20	0	1,659	0.00%
2023/03/27	4	77.55	0	0.00	77.20	4	1,663	0.24%
2023/03/24	3.1	77.56	1	77.70	77.50	2.1	1,675	0.13%
2023/03/23	1.2	76.55	0	0.00	76.80	1.2	1,657	0.07%
2023/03/21	0	0.00	2	75.70	76.00	-2	1,687	-0.12%
2023/03/17	4	74.75	0	0.00	74.30	4	1,732	0.23%
2023/03/16	6	74.47	1	74.70	74.70	5	1,779	0.28%
2023/03/15	1	74.90	0	0.00	74.90	1	1,832	0.05%
2023/03/13	0	0.00	1	74.70	75.20	-1	1,941	-0.05%
2023/03/10	12.1	75.91	0	0.00	74.30	12.1	1,967	0.61%
2023/03/09	10	77.32	0	0.00	77.50	10	2,000	0.50%
2023/03/08	4	76.80	1	77.20	76.80	3	2,013	0.15%
2023/03/07	2	78.20	1	78.10	78.20	1	2,017	0.05%
2023/03/06	0	77.37	0	0.00	78.40	0	2,025	0.00%
2023/03/03	0	0.00	1	75.90	76.00	-1	2,052	-0.05%
2023/02/24	1	75.60	0	0.00	75.30	1	2,335	0.04%
2023/02/23	1	76.60	0	0.00	76.60	1	2,349	0.04%
2023/02/14	1	76.40	0	0.00	77.00	1	2,905	0.03%
2023/02/10	0	0.00	1	76.50	75.90	-1	2,976	-0.03%
2023/02/09	2	77.95	0	0.00	78.10	2	3,002	0.07%
2023/02/08	1	79.90	0	0.00	79.70	1	3,114	0.03%
2023/02/07	4	79.60	4	79.45	79.60	0	3,352	0.00%
2023/02/06	1	79.80	20	79.85	79.40	-19	3,448	-0.55%
2023/02/02	2	81.75	0	0.00	82.70	2	3,401	0.06%
2023/02/01	2	82.50	0	0.00	82.80	2	3,352	0.06%
2023/01/31	22	81.20	0	0.00	81.10	22	3,291	0.67%
2023/01/17	0	73.85	0	0.00	74.20	0	3,145	0.00%
2023/01/16	11	74.86	6	74.75	73.20	5	3,150	0.16%
2023/01/11	1	75.70	0	0.00	76.00	1	3,121	0.03%
2023/01/10	1	75.90	2	77.00	76.30	-1	3,126	-0.03%
2023/01/09	1	75.50	1	76.60	76.70	0	3,121	0.00%
2023/01/04	0	0.00	5	73.40	74.00	-5	3,136	-0.16%
2022/12/22	16	71.91	0	0.00	71.60	16	3,190	0.50%
2022/12/21	0	0.00	1	70.80	71.00	-1	3,214	-0.03%
2022/12/14	0	0.00	1	77.00	77.10	-1	3,213	-0.03%
2022/12/09	8	76.29	8	76.59	76.40	0	3,457	0.00%
2022/12/08	4.1	76.50	8	74.18	76.50	-3.9	3,450	-0.11%
2022/12/06	8	75.96	3	77.27	75.20	5	3,369	0.15%
2022/12/05	6	77.10	7	77.29	77.10	-1	3,295	-0.03%
2022/12/02	1	77.10	0	0.00	76.80	1	3,276	0.03%
2022/12/01	2	76.60	1	77.10	76.30	1	3,259	0.03%
2022/11/28	1	75.50	1	74.90	75.30	0	3,192	0.00%
2022/11/25	10.2	75.08	16	76.33	75.00	-5.8	3,183	-0.18%
2022/11/24	23	77.17	21	76.79	77.20	2	3,155	0.06%
2022/11/23	27	76.33	20	76.17	76.30	7	3,090	0.23%
2022/11/22	4	73.90	7	73.16	73.90	-3	2,927	-0.10%
2022/11/21	7	72.26	4	73.50	72.30	3	2,897	0.10%
2022/11/18	8	74.06	4	75.50	73.50	4	2,894	0.14%
2022/11/16	7	76.26	6	72.55	75.10	1	2,832	0.04%
2022/11/15	6	71.50	6	70.35	71.50	0	2,654	0.00%
2022/11/14	15	70.17	15	71.09	70.10	0	2,625	0.00%
2022/11/11	0	0.00	4	69.60	70.30	-4	2,613	-0.15%
2022/11/10	0	0.00	1	68.20	68.50	-1	2,520	-0.04%
2022/11/09	4	68.20	6	68.92	68.20	-2	2,479	-0.08%
2022/11/08	11	68.08	7	68.11	68.30	4	2,445	0.16%
2022/11/07	2	67.55	0	0.00	67.30	2	2,410	0.08%
2022/11/04	4	67.53	2	67.80	67.80	2	2,359	0.08%
2022/11/03	17	60.99	24	62.98	66.70	-7	2,214	-0.32%
2022/11/02	3	58.80	6	59.73	61.20	-3	1,993	-0.15%
2022/11/01	1	56.20	0	0.00	55.70	1	1,905	0.05%
2022/10/31	1	54.40	0	0.00	54.80	1	1,933	0.05%
2022/10/11	0	0.00	5	55.30	55.00	-5	2,288	-0.22%
2022/10/06	2	59.50	0	0.00	59.70	2	2,298	0.09%
2022/10/05	4	61.20	0	0.00	60.30	4	2,320	0.17%
2022/09/30	0	0.00	1	57.70	58.50	-1	2,397	-0.04%
2022/09/20	3	68.90	3	70.20	68.90	0	2,534	0.00%
2022/09/19	1	70.10	0	0.00	69.50	1	2,520	0.04%
2022/09/16	1	69.40	2	71.30	70.40	-1	2,486	-0.04%
2022/09/15	4	68.90	4	68.10	69.40	0	2,275	0.00%
2022/09/13	0	0.00	1	68.20	68.40	-1	2,257	-0.04%
2022/09/08	0	0.00	6	66.60	66.80	-6	2,272	-0.26%
2022/09/07	1	66.90	0	0.00	66.90	1	2,287	0.04%
2022/09/01	0	0.00	5	67.50	67.40	-5	2,230	-0.22%
2022/08/30	2	66.60	0	0.00	66.90	2	2,190	0.09%
2022/08/29	8	65.89	0	0.00	66.10	8	2,190	0.37%
2022/08/24	1	68.60	0	0.00	67.90	1	2,173	0.05%
2022/08/15	1	67.00	0	0.00	68.00	1	1,939	0.05%
2022/08/09	1	61.50	0	0.00	63.70	1	1,887	0.05%
2022/08/05	2	61.60	0	0.00	61.40	2	1,844	0.11%
2022/08/04	1	61.20	1	61.80	61.40	0	1,803	0.00%
2022/07/29	2	72.60	0	0.00	71.00	2	1,652	0.12%
2022/07/25	1	74.80	0	0.00	74.80	1	1,513	0.07%
2022/07/22	1	74.40	0	0.00	74.90	1	1,490	0.07%
2022/07/20	1	76.20	0	0.00	74.60	1	1,397	0.07%
2022/07/13	0	0.00	2	71.80	71.90	-2	1,325	-0.15%
2022/07/12	1	70.90	2	70.70	70.60	-1	1,330	-0.08%
2022/07/11	12	72.41	9	72.21	72.70	3	1,318	0.23%
2022/07/08	10	70.65	1	70.20	70.80	9	1,292	0.70%
2022/07/07	3	67.10	3	68.10	67.10	0	1,276	0.00%
2022/07/06	1	68.00	0	0.00	68.00	1	1,246	0.08%
2022/07/05	6	68.70	0	0.00	70.90	6	1,222	0.49%
2022/07/04	0	0.00	30	68.50	68.90	-30	1,195	-2.51%
2022/07/01	0	0.00	1	70.10	68.40	-1	1,188	-0.08%
2022/06/30	2	72.25	0	0.00	71.80	2	1,157	0.17%
2022/06/29	0	0.00	36	80.31	80.50	-36	1,106	-3.25%
2022/06/28	1	82.20	1	81.40	81.60	0	1,079	0.00%
2022/06/24	0	0.00	2	82.10	82.20	-2	1,075	-0.19%
2022/06/22	11	84.81	0	0.00	83.70	11	1,064	1.03%
2022/06/21	6	85.77	0	0.00	87.40	6	1,058	0.57%
2022/06/20	17	87.99	5	89.08	84.70	12	1,065	1.13%
2022/06/17	3	88.60	1	87.50	88.80	2	1,066	0.19%
2022/06/16	2	92.60	0	0.00	90.50	2	1,072	0.19%
2022/06/15	1	95.90	0	0.00	95.50	1	1,071	0.09%
2022/05/31	0	0.00	1	104.50	107.50	-1	1,252	-0.08%
2022/05/30	0	0.00	1	104.50	105.00	-1	1,249	-0.08%
2022/05/27	1	101.50	0	0.00	101.50	1	1,246	0.08%
2022/05/17	0	0.00	1	100.00	101.00	-1	1,347	-0.07%
2022/05/10	1	99.50	0	0.00	101.00	1	1,464	0.07%
2022/05/06	3	102.00	0	0.00	101.50	3	1,527	0.20%
2022/04/27	1	99.80	0	0.00	104.00	1	1,638	0.06%
2022/04/26	1	102.50	0	0.00	102.00	1	1,654	0.06%
2022/04/25	1.1	102.55	3	102.50	101.50	-2	1,697	-0.11%
2022/04/21	1	109.50	0	0.00	109.00	1	1,726	0.06%
2022/04/20	0	0.00	2	108.50	109.00	-2	1,742	-0.11%
2022/04/19	1	107.00	0	0.00	106.00	1	1,740	0.06%
2022/04/18	1	106.00	0	0.00	106.00	1	1,747	0.06%
2022/04/15	1	106.50	0	0.00	104.50	1	1,738	0.06%
2022/04/13	1	107.00	4	109.50	107.50	-3	1,825	-0.16%
2022/04/12	0.1	111.00	0	0.00	109.00	0.1	1,849	0.01%
2022/04/11	1	115.00	20	112.90	112.50	-19	1,889	-1.01%
2022/04/08	2	115.50	0	0.00	115.50	2	1,984	0.10%
2022/04/07	2	117.75	0	0.00	116.50	2	2,128	0.09%
2022/04/06	0	0.00	3	120.50	122.00	-3	2,189	-0.14%
2022/03/31	0	0.00	12	120.58	120.00	-12	2,276	-0.53%
2022/03/28	0	0.00	1	120.00	122.00	-1	2,579	-0.04%
2022/03/25	1	122.00	0	0.00	122.00	1	2,618	0.04%
2022/03/24	1	122.50	2	122.00	122.00	-1	2,634	-0.04%
2022/03/22	0	0.00	1	120.00	122.00	-1	2,650	-0.04%
2022/03/21	1	121.00	1	120.50	121.00	0	2,659	0.00%
2022/03/16	0	0.00	1	114.00	113.50	-1	2,649	-0.04%
2022/03/15	1.1	115.14	1	117.00	115.00	0.1	2,640	0.00%
2022/03/14	1	118.50	0	0.00	119.50	1	2,629	0.04%
2022/03/09	1	120.00	0	0.00	120.50	1	2,684	0.04%
2022/03/08	1.1	118.14	0	0.00	120.50	1.1	2,697	0.04%
2022/03/07	3.2	122.59	1	121.50	121.50	2.2	2,688	0.08%
2022/03/02	0	0.00	1	130.00	130.00	-1	2,761	-0.04%
2022/03/01	6	129.00	1	131.00	129.00	5	2,895	0.17%
2022/02/25	10	127.25	0	0.00	129.00	10	3,079	0.32%
2022/02/24	5	127.00	0	0.00	127.50	5	3,097	0.16%
2022/02/22	0	0.00	1	127.50	130.00	-1	3,181	-0.03%
2022/02/18	1	129.00	0	0.00	129.00	1	3,228	0.03%
2022/02/17	1	130.00	0	0.00	130.00	1	3,255	0.03%
2022/02/16	1	129.50	1	130.50	130.00	0	3,274	0.00%
2022/02/15	1	132.00	0	0.00	130.50	1	3,279	0.03%
2022/02/09	5	132.00	1	133.50	134.00	4	3,333	0.12%
2022/02/08	1	130.50	1	130.50	130.50	0	3,327	0.00%
2022/01/26	9	125.22	0	0.00	125.00	9	3,408	0.26%
2022/01/25	4	128.50	0	0.00	126.50	4	3,431	0.12%
2022/01/19	2	132.75	1	134.50	133.50	1	3,673	0.03%
2022/01/18	1	135.50	1	133.00	133.00	0	3,766	0.00%
2022/01/14	4	128.50	1	128.00	130.00	3	3,787	0.08%
2022/01/13	1	131.00	0	0.00	130.50	1	3,876	0.03%
2022/01/12	0	0.00	6	132.00	132.50	-6	3,928	-0.15%
2022/01/10	0	0.00	11	132.45	132.00	-11	4,062	-0.27%
2022/01/07	16	131.38	1	131.00	131.50	15	4,275	0.35%
2022/01/06	2	137.75	0	0.00	136.00	2	4,244	0.05%
2022/01/05	0	0.00	2	138.25	139.50	-2	4,282	-0.05%
2022/01/04	1	141.00	1	143.00	138.50	0	4,343	0.00%
2022/01/03	6	143.42	0	0.00	141.00	6	4,405	0.14%
2021/12/30	10	141.55	10.7	143.31	142.00	-0.7	4,492	-0.01%
2021/12/29	0	0.00	4	140.50	139.50	-4	4,709	-0.08%
2021/12/28	0	0.00	1	135.00	137.00	-1	4,773	-0.02%
2021/12/27	2	135.00	3	134.50	134.50	-1	4,847	-0.02%
2021/12/24	1.1	139.83	9	135.94	135.00	-7.9	4,984	-0.16%
2021/12/23	16	138.72	17	138.21	138.00	-1	5,076	-0.02%
2021/12/22	5	131.50	1	131.50	132.00	4	5,060	0.08%
2021/12/21	2	131.25	1	131.50	131.00	1	5,297	0.02%
2021/12/17	40	127.19	3	127.00	128.00	37	5,708	0.65%
2021/12/16	0	0.00	1	126.50	126.50	-1	6,201	-0.02%
2021/12/15	0	0.00	1	126.00	126.00	-1	6,463	-0.02%
2021/12/14	7	125.86	0	0.00	125.50	7	6,976	0.10%
2021/12/10	1	130.50	12	130.54	129.00	-11	7,508	-0.15%
2021/12/08	5	129.00	1	128.50	128.00	4	7,456	0.05%
2021/12/07	0	0.00	1	128.00	128.00	-1	7,474	-0.01%
2021/12/06	1	128.00	3	128.00	128.50	-2	7,464	-0.03%
2021/12/01	0	0.00	4	128.00	129.50	-4	7,644	-0.05%
2021/11/30	1	127.00	1	127.00	127.00	0	7,647	0.00%
2021/11/29	2	125.00	0	0.00	125.00	2	7,727	0.03%
2021/11/26	5	126.50	2	127.00	126.50	3	7,818	0.04%
2021/11/25	4	130.88	2	133.00	130.00	2	7,770	0.03%
2021/11/24	12	133.92	9	133.06	133.50	3	7,632	0.04%
2021/11/23	6	127.00	0	0.00	127.50	6	7,436	0.08%
2021/11/22	0	0.00	1	129.00	129.00	-1	7,428	-0.01%
2021/11/19	3	125.67	0	126.50	125.00	3	7,390	0.04%
2021/11/17	1	127.50	0	0.00	128.50	1	7,303	0.01%
2021/11/16	0	0.00	1	129.00	127.50	-1	7,295	-0.01%
2021/11/11	6	127.08	0	0.00	127.50	6	7,279	0.08%
2021/11/10	0	0.00	0	129.50	129.50	0	7,293	0.00%
2021/11/08	2	129.00	0	129.50	128.50	2	7,272	0.03%
2021/11/05	2	131.50	4	132.87	131.50	-2	7,261	-0.03%
2021/11/03	2	131.50	3	131.67	131.50	-1	7,220	-0.01%
2021/11/02	4	129.88	1	128.50	128.00	3	7,170	0.04%
2021/11/01	5	128.40	1	129.01	129.00	4	7,138	0.06%
2021/10/29	5	128.70	1	127.50	128.50	4	7,142	0.06%
2021/10/28	3	128.01	0	0.00	129.00	3	7,075	0.04%
2021/10/27	7	127.14	1	129.00	128.00	6	7,004	0.09%
2021/10/26	28	129.55	0	131.00	128.50	28	6,948	0.40%
2021/10/25	1	131.51	0	0.00	132.00	1	6,894	0.01%
2021/10/22	2	133.00	0	0.00	134.00	2	6,911	0.03%
2021/10/21	2	135.00	6	132.75	132.00	-4	6,891	-0.06%
2021/10/20	10	134.50	1	134.50	133.50	9	6,784	0.13%
2021/10/19	1	138.00	0	0.00	135.00	1	6,727	0.01%
2021/10/18	3	134.00	1	134.00	136.50	2	6,660	0.03%
2021/10/15	7	135.14	17	135.88	137.50	-10	6,615	-0.15%
2021/10/14	1	128.50	1	127.00	129.00	0	6,450	0.00%
2021/10/13	1	127.50	1	128.50	128.00	0	6,579	0.00%
2021/10/12	3	131.00	5	132.10	130.00	-2	6,596	-0.03%
2021/10/08	4	130.00	4	130.75	131.00	0	6,553	0.00%
2021/10/07	24	132.00	15	133.57	132.00	9	6,464	0.14%
2021/10/06	55	134.19	39	132.86	132.00	16	6,318	0.25%
2021/10/05	1	134.00	14.1	140.62	143.00	-13.1	5,979	-0.22%
2021/10/04	8	139.25	8	139.38	139.00	0	5,891	0.00%
2021/10/01	11	140.41	26	141.06	139.00	-15	5,810	-0.26%
2021/09/30	20	146.42	4	147.38	145.00	16	5,684	0.28%
2021/09/29	8	146.38	7	145.50	144.50	1	5,556	0.02%
2021/09/28	14	150.07	49	150.00	153.00	-35	5,462	-0.64%
2021/09/27	11	157.77	18	156.53	156.00	-7	5,198	-0.13%
2021/09/24	56	166.25	20	166.88	166.50	36	4,978	0.72%
2021/09/23	11	165.09	37.2	166.07	167.00	-26.2	4,785	-0.55%
2021/09/22	17	158.50	19	158.16	157.00	-2	4,389	-0.05%
2021/09/17	44	154.64	34	157.24	160.00	10	4,134	0.24%
2021/09/16	8	149.63	37	146.09	151.50	-29	3,591	-0.81%
2021/09/15	2	142.50	4	141.25	142.00	-2	3,144	-0.06%
2021/09/13	1	139.00	3	137.00	137.50	-2	3,079	-0.06%
2021/09/10	0	0.00	3	138.17	138.50	-3	3,093	-0.10%
2021/09/09	0	0.00	2	133.25	136.50	-2	3,073	-0.07%
2021/09/08	7	132.21	2	132.00	131.50	5	3,053	0.16%
2021/09/07	0	0.00	5	137.00	138.50	-5	3,003	-0.17%
2021/09/06	6	140.50	2	139.75	138.00	4	3,013	0.13%
2021/09/02	1	139.50	2.7	141.64	140.00	-1.7	3,111	-0.06%
2021/09/01	2	141.50	8	140.81	142.50	-6	3,053	-0.20%
2021/08/30	1	131.00	1	131.00	131.00	0	2,910	0.00%
2021/08/27	0	0.00	1	130.00	130.00	-1	2,912	-0.03%
2021/08/26	1	129.00	0	0.00	129.50	1	2,909	0.03%
2021/08/25	0	0.00	0.3	131.85	131.50	-0.3	2,901	-0.01%
2021/08/24	0	0.00	4	131.00	130.50	-4	2,897	-0.14%
2021/08/20	3	126.00	0	0.00	128.00	3	2,874	0.10%
2021/08/19	2	128.25	5	127.00	128.50	-3	2,861	-0.10%
2021/08/18	0	0.00	2	130.00	132.00	-2	2,840	-0.07%
2021/08/17	0	129.00	0	0.00	129.00	0	2,823	0.00%
2021/08/16	0	0.00	1	127.50	128.00	-1	2,801	-0.04%
2021/08/13	1	128.50	0	0.00	128.50	1	2,742	0.04%
2021/08/12	0	0.00	1	131.50	133.00	-1	2,734	-0.04%
2021/08/11	0	0.00	1	131.50	131.00	-1	2,745	-0.04%
2021/08/10	0.2	132.50	1.2	132.20	132.50	-1	2,743	-0.03%
2021/08/09	4.2	135.29	1	134.00	134.00	3.2	2,760	0.12%
2021/08/06	1	137.00	0	0.00	137.00	1	2,777	0.04%
2021/08/04	2	139.00	1	138.50	139.50	1	2,820	0.04%
2021/08/03	3	135.33	1	137.50	135.50	2	2,806	0.07%
2021/08/02	1	135.50	0	0.00	136.00	1	2,796	0.04%
2021/07/30	3	139.50	1	140.50	137.00	2	2,797	0.07%
2021/07/29	9	140.06	1	139.50	140.00	8	2,796	0.29%
2021/07/28	1	137.00	0	0.00	137.00	1	2,812	0.04%
2021/07/27	6.1	141.28	6	139.25	138.00	0.1	2,821	0.00%
2021/07/26	2	140.50	0	0.00	140.50	2	2,858	0.07%
2021/07/23	6.2	138.85	10	140.25	139.50	-3.8	2,915	-0.13%
2021/07/22	6	141.92	7	142.71	141.50	-1	2,976	-0.03%
2021/07/21	3.9	140.99	12	140.21	139.50	-8.1	2,986	-0.27%
2021/07/20	5.1	143.84	22	142.57	140.50	-16.9	3,017	-0.56%
2021/07/19	17.4	152.72	8.5	155.48	148.00	8.9	3,091	0.29%
2021/07/16	2	156.75	17	156.29	160.00	-15	3,023	-0.50%
2021/07/15	11	153.27	7	152.36	153.50	4	2,946	0.14%
2021/07/14	1	148.50	2	147.75	149.00	-1	2,897	-0.03%
2021/07/13	2	151.75	2	151.00	149.50	0	2,884	0.00%
2021/07/12	6	150.33	3	150.00	150.50	3	2,879	0.10%
2021/07/09	4	150.63	27	150.39	147.00	-23	2,943	-0.78%
2021/07/08	7	147.71	0	0.00	147.00	7	3,009	0.23%
2021/07/07	1	149.50	3	149.17	150.50	-2	2,995	-0.07%
2021/07/06	2	148.00	4	148.38	147.00	-2	2,999	-0.07%
2021/07/05	5	147.50	3	144.67	148.00	2	3,027	0.07%
2021/07/02	3	139.83	0	0.00	140.50	3	2,965	0.10%
2021/07/01	1	139.50	12	140.83	140.00	-11	2,987	-0.37%
2021/06/30	7	143.29	1	145.50	142.50	6	3,029	0.20%
2021/06/29	14	143.04	5	143.30	144.50	9	3,045	0.30%
2021/06/28	1	139.00	7	139.29	138.50	-6	2,953	-0.20%
2021/06/25	1	138.50	0	0.00	136.00	1	2,947	0.03%
2021/06/24	2	140.25	1	140.50	138.00	1	2,978	0.03%
2021/06/23	0	0.00	1	135.00	139.00	-1	2,997	-0.03%
2021/06/22	3	133.33	0	0.00	132.50	3	2,998	0.10%
2021/06/21	0	0.00	1	134.50	137.50	-1	3,023	-0.03%
2021/06/17	1	136.50	0	0.00	138.00	1	2,990	0.03%
2021/06/16	2	138.75	1	137.00	137.00	1	2,998	0.03%
2021/06/15	1	140.50	0	0.00	140.00	1	2,976	0.03%
2021/06/11	14	138.96	1	138.00	138.00	13	2,924	0.44%
2021/06/10	46	141.42	27	141.91	138.50	19	2,853	0.67%
2021/06/09	0	131.50	0	0.00	132.00	0	2,689	0.00%
2021/06/07	1	121.00	1	122.50	122.50	0	2,666	0.00%
2021/06/03	1	124.00	0	0.00	124.50	1	2,740	0.04%
2021/06/02	5	125.00	0	0.00	122.50	5	2,761	0.18%
2021/05/28	1	124.50	0	0.00	124.00	1	2,807	0.04%
2021/05/27	0	0.00	4	124.00	122.00	-4	2,853	-0.14%
2021/05/26	0	125.00	0	0.00	124.50	0	2,903	0.00%
2021/05/24	1	121.50	0	0.00	122.50	1	3,009	0.03%
2021/05/21	4	122.00	0	0.00	121.50	4	3,039	0.13%
2021/05/20	0	0.00	1	120.50	122.00	-1	3,049	-0.03%
2021/05/19	0	118.00	0	0.00	121.00	0	3,081	0.00%
2021/05/18	9	115.33	10	117.65	119.00	-1	3,146	-0.03%
2021/05/17	0	0.00	5	112.50	113.50	-5	3,163	-0.16%
2021/05/14	0	0.00	2	116.00	116.00	-2	3,138	-0.06%
2021/05/13	1	116.00	2	113.75	116.50	-1	3,107	-0.03%
2021/05/12	1.5	115.03	1	115.00	116.00	0.5	3,116	0.02%
2021/05/11	24	128.73	74	127.86	127.00	-50	3,066	-1.63%
2021/05/10	15	134.50	0	0.00	134.50	15	3,026	0.50%
2021/05/07	10	136.50	0	0.00	137.50	10	3,041	0.33%
2021/05/06	0	0.00	2	136.50	137.50	-2	3,039	-0.07%
2021/05/05	9	134.28	1	134.00	133.50	8	3,005	0.27%
2021/05/04	14	137.25	4	135.38	138.00	10	2,943	0.34%
2021/05/03	2	141.75	9	140.39	138.00	-7	2,912	-0.24%
2021/04/29	1	150.00	0	0.00	147.50	1	2,875	0.03%
2021/04/28	0	154.72	1	153.00	154.50	-1	2,841	-0.03%
2021/04/26	3	151.17	1	150.50	150.50	2	2,837	0.07%
2021/04/23	7	150.50	6	151.67	150.50	1	2,814	0.04%
2021/04/22	5	146.30	6	147.42	145.00	-1	2,748	-0.04%
2021/04/21	0	0.00	1	144.50	144.00	-1	2,669	-0.04%
2021/04/19	5	140.30	0	0.00	140.00	5	2,647	0.19%
2021/04/16	1	140.00	0	0.00	139.00	1	2,643	0.04%
2021/04/15	8	138.19	1	140.00	141.50	7	2,620	0.27%
2021/04/14	35	137.84	1	140.00	142.50	34	2,552	1.33%
2021/04/13	3	142.67	2	142.75	143.50	1	2,480	0.04%
2021/04/12	2	145.00	8	144.00	143.00	-6	2,532	-0.24%
2021/04/09	12	143.42	1	142.50	142.50	11	2,490	0.44%
2021/04/08	19	141.45	2	140.75	141.50	17	2,432	0.70%
2021/04/07	9	139.89	3	138.17	139.50	6	2,402	0.25%
2021/04/06	0	0.00	2	136.50	137.00	-2	2,396	-0.08%
2021/04/01	4	133.88	74	134.01	135.00	-70	2,360	-2.97%
2021/03/31	2	136.25	0	0.00	136.50	2	2,311	0.09%
2021/03/30	7	136.71	0	0.00	137.00	7	2,337	0.30%
2021/03/29	15	139.40	1	138.00	139.00	14	2,515	0.56%
2021/03/26	4	137.38	1	138.00	139.50	3	2,520	0.12%
2021/03/25	20	136.38	0	0.00	135.00	20	2,560	0.78%
2021/03/24	15	137.43	0	0.00	135.00	15	2,566	0.58%
2021/03/22	0	0.00	10	134.25	136.00	-10	2,570	-0.39%
2021/03/19	11	136.05	1	137.00	137.00	10	2,577	0.39%
2021/03/18	2	135.25	0	0.00	135.00	2	2,570	0.08%
2021/03/17	4	134.00	3	134.83	134.00	1	2,578	0.04%
2021/03/16	1	134.50	5	134.00	134.50	-4	2,589	-0.15%
2021/03/15	10	133.00	0	0.00	133.50	10	2,595	0.39%
2021/03/12	1	135.00	3	133.67	133.50	-2	2,597	-0.08%
2021/03/11	2	134.50	6	134.42	134.50	-4	2,613	-0.15%
2021/03/10	5	134.00	0	0.00	133.50	5	2,631	0.19%
2021/03/09	10	132.35	65	132.72	133.00	-55	2,644	-2.08%
2021/03/08	20.1	138.13	42	137.30	136.50	-21.9	2,595	-0.84%
2021/03/05	5	138.50	7	138.14	139.50	-2	2,593	-0.08%
2021/03/04	0	0.00	7	140.21	140.00	-7	2,606	-0.27%
2021/03/03	2	142.00	13	141.65	144.50	-11	2,606	-0.42%
2021/03/02	3	145.17	8	146.00	144.00	-5	2,598	-0.19%
2021/02/26	3	144.00	1	144.00	144.00	2	2,582	0.08%
2021/02/25	1	142.50	13	144.46	144.50	-12	2,556	-0.47%
2021/02/24	1	141.50	9	144.89	141.50	-8	2,538	-0.32%
2021/02/23	1	141.50	0	0.00	142.00	1	2,513	0.04%
2021/02/22	22	141.91	0	0.00	141.50	22	2,504	0.88%
2021/02/19	9	141.50	6.2	140.65	141.50	2.8	2,642	0.11%
2021/02/18	7	138.86	6	139.83	139.00	1	2,664	0.04%
2021/02/17	34	135.09	0	0.00	134.50	34	2,651	1.28%
2021/02/05	0	0.00	1	133.00	133.50	-1	2,625	-0.04%
2021/02/04	6	132.17	0	0.00	133.00	6	2,630	0.23%
2021/02/03	5	132.20	0	0.00	132.00	5	2,708	0.18%
2021/02/02	3	133.83	0	0.00	133.50	3	2,696	0.11%
2021/02/01	1	133.50	0	0.00	132.00	1	2,758	0.04%
2021/01/29	3	136.67	0	0.00	134.00	3	2,803	0.11%
2021/01/28	4	137.63	0	0.00	138.00	4	2,814	0.14%
2021/01/27	6	137.83	0	0.00	139.00	6	2,854	0.21%
2021/01/26	4	140.13	0	0.00	140.00	4	2,859	0.14%
2021/01/25	5	138.20	0	0.00	139.50	5	2,851	0.18%
2021/01/22	2	139.75	1	138.00	140.00	1	2,847	0.04%
2021/01/21	7	139.29	110	138.32	139.00	-103	2,828	-3.64%	大賣/鉅額交易
2021/01/20	11	139.45	5	140.80	138.00	6	2,821	0.21%
2021/01/19	22	140.89	3	141.83	138.50	19	2,802	0.68%
2021/01/18	19	144.29	1	143.50	143.50	18	2,833	0.64%
2021/01/15	24	146.33	3	146.67	147.00	21	2,864	0.73%
2021/01/14	10	143.70	48	144.17	143.00	-38	2,805	-1.35%
2021/01/13	1	141.50	1	141.50	141.50	0	2,826	0.00%
2021/01/12	6	141.67	1	142.00	142.00	5	2,862	0.17%
2021/01/11	1	142.50	5	144.10	144.00	-4	2,969	-0.13%
2021/01/08	38	141.78	20	140.50	142.00	18	2,963	0.61%
2021/01/07	34	142.90	0	0.00	142.50	34	2,958	1.15%
2021/01/06	64	143.22	63.5	145.78	145.50	0.5	2,945	0.02%
2021/01/05	48	145.57	37	145.09	145.50	11	2,884	0.38%
2021/01/04	48	139.80	9	138.72	140.00	39	2,817	1.38%
2020/12/31	13	137.96	0	0.00	138.00	13	2,815	0.46%
2020/12/30	1	137.50	0	0.00	139.00	1	2,825	0.04%
2020/12/29	3	139.00	18	139.11	138.00	-15	2,857	-0.53%
2020/12/28	2	142.50	24	140.06	141.50	-22	2,835	-0.78%
2020/12/25	7.5	140.80	1.5	140.83	141.00	6	2,845	0.21%
2020/12/24	30	142.08	1	141.50	141.50	29	2,890	1.00%
2020/12/23	4	144.63	9	146.17	143.50	-5	2,876	-0.17%
2020/12/22	20	138.50	8	138.81	136.50	12	2,730	0.44%
2020/12/21	3	139.83	8	139.19	136.00	-5	2,736	-0.18%
2020/12/18	1	138.50	2	138.50	137.00	-1	2,669	-0.04%
2020/12/17	1	136.00	22	135.68	135.50	-21	2,671	-0.79%
2020/12/16	7	130.07	1	131.50	131.50	6	2,660	0.23%
2020/12/14	5	130.50	1	130.00	130.50	4	2,676	0.15%
2020/12/11	5	131.50	0	0.00	131.50	5	2,694	0.19%
2020/12/10	4	134.63	0	0.00	134.50	4	2,709	0.15%
2020/12/09	14	137.04	2	137.25	137.50	12	2,733	0.44%
2020/12/08	0	0.00	6	133.83	135.00	-6	2,760	-0.22%
2020/12/07	20	132.25	10	133.00	132.00	10	2,881	0.35%
2020/12/04	0	0.00	5	136.50	133.50	-5	3,041	-0.16%
2020/12/03	0	0.00	1	134.00	136.50	-1	3,169	-0.03%
2020/12/01	6	134.58	0	0.00	136.00	6	3,196	0.19%
2020/11/27	1	139.50	0	0.00	138.50	1	3,170	0.03%
2020/11/24	0	0.00	0.2	139.00	139.50	-0.2	3,161	-0.01%
2020/11/20	1	141.00	1	139.50	139.50	0	3,162	0.00%
2020/11/18	1	140.00	8	143.63	142.00	-7	3,156	-0.22%
2020/11/17	1	138.00	8	139.06	138.50	-7	3,076	-0.23%
2020/11/16	2	136.75	2	137.00	137.50	0	3,072	0.00%
2020/11/11	21	135.29	32	133.94	134.00	-11	3,082	-0.36%
2020/11/10	0	0.00	4	131.38	131.00	-4	3,024	-0.13%
2020/11/09	10	132.00	20	131.43	131.00	-10	3,067	-0.33%
2020/11/06	1	131.50	2	131.00	131.00	-1	3,081	-0.03%
2020/11/05	11	132.23	11	131.05	131.50	0	3,097	0.00%
2020/11/04	20	130.70	32	130.20	131.00	-12	3,101	-0.39%
2020/11/03	11	126.73	16	126.06	126.50	-5	3,086	-0.16%
2020/11/02	1	120.50	0	0.00	122.50	1	3,198	0.03%
2020/10/30	6	121.08	88	121.50	120.00	-82	3,257	-2.52%
2020/10/29	3	122.67	1	121.50	125.00	2	3,323	0.06%
2020/10/28	5	125.00	0	0.00	124.50	5	3,389	0.15%
2020/10/27	3	124.67	0	0.00	127.50	3	3,471	0.09%
2020/10/26	5	129.00	5	128.50	127.50	0	3,549	0.00%
2020/10/23	5	132.80	8	133.88	134.00	-3	3,653	-0.08%
2020/10/21	0	0.00	1	131.50	130.50	-1	3,716	-0.03%
2020/10/20	3	127.50	2	128.75	130.50	1	3,724	0.03%
2020/10/19	91	130.70	7	130.64	127.50	84	3,727	2.25%
2020/10/16	0	0.00	1	122.00	122.00	-1	3,661	-0.03%
2020/10/14	2	119.50	0	0.00	120.50	2	3,781	0.05%
2020/10/13	2	123.25	2	123.00	123.00	0	3,795	0.00%
2020/10/08	1	126.50	9	124.83	125.00	-8	3,901	-0.21%
2020/10/07	5	126.20	0	0.00	126.00	5	3,946	0.13%
2020/10/06	1	127.50	3	128.50	129.00	-2	3,953	-0.05%
2020/09/30	2	121.00	1	123.50	123.00	1	4,097	0.02%
2020/09/29	6	123.17	10	121.90	122.00	-4	4,146	-0.10%
2020/09/28	6	117.33	3	115.83	116.00	3	4,204	0.07%
2020/09/25	8	119.63	2	119.75	116.50	6	4,311	0.14%
2020/09/24	2	124.75	8	124.38	122.50	-6	4,343	-0.14%
2020/09/23	1	130.00	0	0.00	129.00	1	4,337	0.02%
2020/09/22	11	130.32	2	130.00	129.50	9	4,357	0.21%
2020/09/21	61	132.32	61	130.48	128.50	0	4,339	0.00%
2020/09/18	5	133.00	1	133.00	133.50	4	4,379	0.09%
2020/09/17	1	132.00	1	133.00	133.00	0	4,402	0.00%
2020/09/16	1	132.00	1	133.00	132.00	0	4,427	0.00%
2020/09/15	6	131.50	1	133.00	131.50	5	4,486	0.11%
2020/09/14	5	132.90	11	133.27	131.50	-6	4,498	-0.13%
2020/09/11	1	131.50	12	132.00	131.50	-11	4,504	-0.24%
2020/09/10	76	132.84	40	130.59	132.50	36	4,523	0.80%
2020/09/09	28	125.14	16	129.59	130.00	12	4,553	0.26%
2020/09/08	30	128.00	11	127.05	128.50	19	4,413	0.43%
2020/09/07	1	116.50	41	116.63	117.00	-40	4,300	-0.93%
2020/09/04	5	117.50	6	119.00	120.00	-1	4,318	-0.02%
2020/09/03	5	119.50	2	119.50	119.00	3	4,364	0.07%
2020/09/01	3	120.00	5	119.60	120.00	-2	4,437	-0.05%
2020/08/31	1	120.49	1	120.00	119.50	0	4,476	0.00%
2020/08/28	6	115.58	1	118.00	117.50	5	4,561	0.11%
2020/08/27	0	0.00	3	118.00	118.00	-3	4,678	-0.06%
2020/08/26	1	119.50	2	119.25	119.50	-1	4,715	-0.02%
2020/08/25	0	0.00	2	119.00	119.00	-2	4,736	-0.04%
2020/08/24	8	119.50	2	120.00	119.50	6	4,755	0.13%
2020/08/21	2	119.00	19	119.42	121.50	-17	4,788	-0.36%
2020/08/20	22	115.48	3	118.50	114.00	19	4,761	0.40%
2020/08/19	7	123.21	0	0.00	121.50	7	4,754	0.15%
2020/08/18	6	122.50	0	0.00	122.50	6	4,762	0.13%
2020/08/17	6	125.92	1	126.00	126.00	5	4,773	0.10%
2020/08/14	2	126.50	0	0.00	127.00	2	4,840	0.04%
2020/08/13	1	125.50	2	128.75	125.50	-1	4,858	-0.02%
2020/08/12	16	125.25	1	126.50	124.00	15	4,900	0.31%
2020/08/11	27	128.93	0.4	128.00	126.50	26.6	5,087	0.52%
2020/08/07	1	131.00	1	131.00	131.00	0	5,099	0.00%
2020/08/06	11	130.27	0	0.00	130.50	11	5,121	0.21%
2020/08/05	3	132.19	10	133.50	134.00	-7	5,089	-0.14%
2020/08/04	4	129.25	2	130.50	130.00	2	5,176	0.04%
2020/08/03	12	130.75	0	0.00	130.50	12	5,392	0.22%
2020/07/31	2	133.00	1	134.00	134.00	1	5,403	0.02%
2020/07/30	14	131.93	0	0.00	132.00	14	5,417	0.26%
2020/07/29	25	135.20	2	136.25	133.50	23	5,432	0.42%
2020/07/28	10	142.00	16	148.47	137.50	-6	5,308	-0.11%
2020/07/27	3	146.67	32	146.98	146.50	-29	5,270	-0.55%
2020/07/24	6	148.25	50	149.41	147.00	-44	5,312	-0.83%
2020/07/23	0	0.00	66	150.10	150.50	-66	5,362	-1.23%
2020/07/22	5	147.20	1	147.00	147.00	4	5,370	0.07%
2020/07/21	6	148.67	6	150.00	148.50	0	5,346	0.00%
2020/07/20	2	145.50	0	0.00	147.50	2	5,323	0.04%
2020/07/17	1	146.50	0	0.00	147.50	1	5,345	0.02%
2020/07/15	0	0.00	7	148.57	147.00	-7	5,383	-0.13%
2020/07/14	3.1	144.50	0	0.00	144.50	3.1	5,430	0.06%
2020/07/10	10	143.15	8	142.81	142.00	2	5,528	0.04%
2020/07/09	15	148.27	2	148.75	148.00	13	5,553	0.23%
2020/07/08	8	150.69	1	151.00	151.00	7	5,521	0.13%
2020/07/07	5.1	151.99	20	153.53	151.00	-15	5,512	-0.27%
2020/07/06	12.1	149.50	9	151.00	150.50	3.1	5,466	0.06%
2020/07/03	4	149.63	1.1	150.46	150.50	2.9	5,418	0.05%
2020/07/02	4	148.50	3	149.50	150.00	1	5,556	0.02%
2020/07/01	1	148.00	3	148.67	148.00	-2	5,622	-0.04%
2020/06/30	7	147.57	6	147.17	147.50	1	5,631	0.02%
2020/06/29	3	146.67	3	148.83	146.50	0	5,663	0.00%
2020/06/24	15	145.67	2	145.50	145.00	13	5,647	0.23%
2020/06/23	1	148.00	1	150.00	148.00	0	5,714	0.00%
2020/06/22	9	150.78	10	150.35	150.00	-1	5,751	-0.02%
2020/06/19	6	148.17	7	149.50	147.00	-1	5,805	-0.02%
2020/06/18	2	149.25	2	149.25	149.00	0	5,891	0.00%
2020/06/17	5	149.10	2	148.00	148.00	3	5,926	0.05%
2020/06/16	4	149.00	17	150.68	151.00	-13	6,069	-0.21%
2020/06/15	0	0.00	6	146.17	144.00	-6	6,169	-0.10%
2020/06/12	6	139.25	28	140.88	144.00	-22	6,328	-0.35%
2020/06/11	1	145.00	2	143.50	142.50	-1	6,411	-0.02%
2020/06/10	1	144.00	4	144.88	144.50	-3	6,477	-0.05%
2020/06/09	11	142.86	2	143.00	142.50	9	6,492	0.14%
2020/06/08	6	145.50	6	145.42	145.00	0	6,568	0.00%
2020/06/05	0	0.00	3	146.00	144.50	-3	6,579	-0.05%
2020/06/04	8	143.13	28	145.09	146.50	-20	6,633	-0.30%
2020/06/03	12	139.88	33	140.62	141.50	-21	6,616	-0.32%
2020/06/02	10	136.30	1.6	139.95	135.50	8.4	6,577	0.13%
2020/06/01	0	0.00	10	138.35	138.00	-10	6,613	-0.15%
2020/05/29	10	135.75	15	136.00	135.00	-5	6,664	-0.08%
2020/05/28	1	134.00	2	134.50	135.00	-1	6,759	-0.01%
2020/05/27	6	133.08	0	0.00	132.50	6	6,852	0.09%
2020/05/26	2	132.25	0	0.00	131.50	2	6,932	0.03%
2020/05/25	0	0.00	1	132.00	132.50	-1	7,065	-0.01%
2020/05/22	2	133.00	2	132.50	131.00	0	7,216	0.00%
2020/05/21	1	134.50	17	134.15	134.50	-16	7,337	-0.22%
2020/05/20	1	129.50	1	128.51	128.50	0	7,271	0.00%
2020/05/19	7	128.29	6	129.33	130.50	1	7,310	0.01%
2020/05/18	55	131.88	99	129.92	128.00	-44	7,284	-0.60%
2020/05/15	10	141.75	4	143.00	142.00	6	7,069	0.08%
2020/05/14	2	145.00	3	144.50	141.00	-1	7,050	-0.01%
2020/05/13	8	144.81	12	147.33	147.50	-4	7,049	-0.06%
2020/05/12	26	147.67	2	146.00	146.50	24	7,087	0.34%
2020/05/11	22	152.89	14	153.54	152.00	8	7,188	0.11%
2020/05/08	15	144.83	58	149.24	152.50	-43	7,099	-0.61%
2020/05/07	11	140.95	11	139.91	141.00	0	6,831	0.00%
2020/05/06	17	139.32	62	139.13	137.50	-45	6,803	-0.66%
2020/05/05	18	141.64	0	0.00	141.50	18	6,801	0.26%
2020/05/04	7	141.29	0	0.00	140.00	7	6,725	0.10%
2020/04/30	14	144.82	13	145.42	145.00	1	6,772	0.01%
2020/04/29	5	145.70	7	145.71	144.50	-2	6,847	-0.03%
2020/04/28	9	142.00	8.4	143.79	145.00	0.6	6,942	0.01%
2020/04/27	5	137.20	2	139.75	140.00	3	6,929	0.04%
2020/04/24	2	138.50	1	139.00	138.00	1	6,986	0.01%
2020/04/23	3	140.00	59	139.88	140.00	-56	7,137	-0.78%
2020/04/22	9	134.94	1	135.00	136.00	8	7,121	0.11%
2020/04/21	11	138.18	1	137.00	136.50	10	7,117	0.14%
2020/04/17	8	143.69	4	149.25	143.00	4	7,316	0.05%
2020/04/16	4	148.63	9	146.56	147.50	-5	7,280	-0.07%
2020/04/15	1	146.50	5	145.50	146.50	-4	7,330	-0.05%
2020/04/14	21	146.12	23	145.04	144.00	-2	7,357	-0.03%
2020/04/13	4	143.63	15	142.90	141.00	-11	7,328	-0.15%
2020/04/10	10	139.70	13	139.85	141.00	-3	7,307	-0.04%
2020/04/09	11	142.31	3	140.33	138.50	8	7,446	0.11%
2020/04/08	15	142.47	3	141.67	142.00	12	7,566	0.16%
2020/04/07	18	143.58	8	145.25	143.00	10	7,541	0.13%
2020/04/06	13	137.69	22	139.75	146.00	-9	7,369	-0.12%
2020/04/01	0	0.00	2	133.50	134.00	-2	7,321	-0.03%
2020/03/31	2	134.00	3	133.50	133.50	-1	7,384	-0.01%
2020/03/30	13	131.38	20	131.45	132.50	-7	7,407	-0.09%
2020/03/27	41	133.04	42	131.73	130.00	-1	7,381	-0.01%
2020/03/26	1	126.00	6	127.75	130.00	-5	7,335	-0.07%
2020/03/25	1	129.00	14	126.89	127.00	-13	7,342	-0.18%
2020/03/24	3	118.33	14	121.46	118.00	-11	7,276	-0.15%
2020/03/23	31	118.94	106	118.19	115.50	-75	7,236	-1.04%	大賣/
2020/03/20	35	127.46	36	126.94	124.00	-1	7,351	-0.01%
2020/03/19	30	118.03	27	117.67	119.50	3	7,196	0.04%
2020/03/18	6	113.83	22	118.66	118.00	-16	7,068	-0.23%
2020/03/17	12	113.63	9	117.28	110.00	3	6,963	0.04%
2020/03/16	15	122.73	3	120.00	118.00	12	6,854	0.18%
2020/03/13	5	123.50	2	128.50	130.00	3	6,737	0.04%
2020/03/12	10	136.45	3	146.00	133.00	7	6,681	0.10%
2020/03/11	19	148.32	6	151.08	147.50	13	6,607	0.20%
2020/03/10	8	148.56	41	150.35	152.00	-33	6,578	-0.50%
2020/03/09	2	150.00	9	150.89	145.50	-7	6,511	-0.11%
2020/03/06	7	154.14	11	155.77	153.50	-4	6,463	-0.06%
2020/03/05	11	152.91	13	154.23	152.00	-2	6,433	-0.03%
2020/03/04	1	149.50	12	151.04	151.00	-11	6,372	-0.17%
2020/03/03	7	150.50	9	150.94	148.50	-2	6,305	-0.03%
2020/03/02	5	146.10	8	148.19	151.00	-3	6,222	-0.05%
2020/02/27	2	143.00	9	148.11	143.50	-7	6,176	-0.11%
2020/02/26	19	150.82	16	150.47	152.00	3	6,077	0.05%
2020/02/25	5	147.10	33	146.24	148.00	-28	5,985	-0.47%
2020/02/24	5	139.50	23	142.33	145.00	-18	5,861	-0.31%
2020/02/21	0	0.00	0.3	137.50	138.00	-0.3	5,750	-0.01%
2020/02/20	0	0.00	7	137.93	136.00	-7	5,750	-0.12%
2020/02/19	14	134.75	1	136.50	135.50	13	5,696	0.23%
2020/02/18	6	138.25	7	137.36	138.00	-1	5,635	-0.02%
2020/02/17	1	141.00	9	141.28	140.50	-8	5,637	-0.14%
2020/02/14	12	142.00	9	141.83	141.50	3	5,680	0.05%
2020/02/13	17	141.65	6	140.17	139.00	11	5,657	0.19%
2020/02/12	30	140.00	52	139.97	140.00	-22	5,608	-0.39%
2020/02/11	10	130.50	18	132.08	132.00	-8	5,529	-0.14%
2020/02/10	6	126.75	3	125.00	125.50	3	5,682	0.05%
2020/02/07	11	128.55	0	0.00	127.50	11	5,784	0.19%
2020/02/06	29	130.24	29	131.48	132.00	0	5,757	0.00%
2020/02/05	17	128.09	0	0.00	128.00	17	5,676	0.30%
2020/02/04	11	129.18	2	130.00	129.00	9	5,692	0.16%
2020/02/03	11	125.73	26	128.46	129.00	-15	5,809	-0.26%
2020/01/31	34	131.46	16	133.75	133.00	18	5,811	0.31%
2020/01/30	26	133.83	4	133.88	132.50	22	5,736	0.38%
2020/01/20	22	144.80	22	146.48	147.00	0	5,686	0.00%
2020/01/17	7	140.21	26	143.27	144.50	-19	5,639	-0.34%
2020/01/16	6	139.00	1	139.00	139.00	5	5,510	0.09%
2020/01/15	8	138.00	4	138.13	137.50	4	5,548	0.07%
2020/01/14	90	138.53	12.1	138.10	139.50	77.9	5,590	1.39%
2020/01/13	6	132.42	26	134.88	137.00	-20	5,481	-0.36%
2020/01/10	14	131.14	2	131.50	131.00	12	5,471	0.22%
2020/01/09	5	131.20	59	131.51	132.00	-54	5,551	-0.97%
2020/01/08	25	128.84	2	127.75	126.00	23	5,603	0.41%
2020/01/07	22	131.02	2	131.25	131.50	20	5,557	0.36%
2020/01/06	13	129.77	6	130.92	130.00	7	5,583	0.13%
2020/01/03	30	130.48	2	132.50	130.00	28	5,614	0.50%
2020/01/02	3	134.50	34	133.99	136.50	-31	5,442	-0.57%
2019/12/31	6	128.83	15	131.00	127.50	-9	5,306	-0.17%
2019/12/30	1	128.00	2	130.00	129.50	-1	5,284	-0.02%
2019/12/27	3	130.00	1	129.00	129.00	2	5,364	0.04%
2019/12/26	15	129.87	12	131.50	130.50	3	5,338	0.06%
2019/12/25	2	129.00	3	130.00	130.00	-1	5,341	-0.02%
2019/12/24	2	125.50	12	126.38	126.00	-10	5,328	-0.19%
2019/12/23	11	126.64	1	125.00	125.00	10	5,329	0.19%
2019/12/20	1	129.00	0	0.00	129.50	1	5,323	0.02%
2019/12/19	10	128.00	0	0.00	127.00	10	5,283	0.19%
2019/12/18	4	132.13	4	133.00	129.00	0	5,222	0.00%
2019/12/17	3	129.83	4	128.13	133.00	-1	5,203	-0.02%
2019/12/16	9	129.50	7	130.57	129.00	2	5,080	0.04%
2019/12/13	7	129.64	3	132.50	130.00	4	5,063	0.08%
2019/12/12	12	135.04	7	133.50	133.50	5	4,965	0.10%
2019/12/11	6	139.17	3	140.17	138.00	3	4,935	0.06%
2019/12/10	1	140.00	1	140.50	140.50	0	5,128	0.00%
2019/12/09	2	140.75	0	0.00	141.50	2	5,249	0.04%
2019/12/05	1	143.00	1	144.00	144.00	0	5,314	0.00%
2019/12/04	1	140.50	1	143.00	143.00	0	5,348	0.00%
2019/12/03	4	139.63	3	140.83	141.50	1	5,452	0.02%
2019/12/02	1	137.50	3	136.67	139.00	-2	5,440	-0.04%
2019/11/29	10	141.15	0	0.00	139.50	10	5,422	0.18%
2019/11/28	2	141.50	5	142.00	141.00	-3	5,434	-0.06%
2019/11/27	7	143.14	2	143.00	144.00	5	5,473	0.09%
2019/11/26	1	141.50	9	141.06	143.00	-8	5,459	-0.15%
2019/11/25	3	135.50	1	139.50	135.50	2	5,382	0.04%
2019/11/22	4	137.75	0	0.00	137.00	4	5,404	0.07%
2019/11/21	2	132.50	0	0.00	135.50	2	5,348	0.04%
2019/11/20	1	133.00	0	0.00	133.50	1	5,330	0.02%
2019/11/18	4	139.88	0	0.00	139.00	4	5,367	0.07%
2019/11/15	0	0.00	2	140.50	140.50	-2	5,416	-0.04%
2019/11/14	11	139.64	1	138.00	138.00	10	5,449	0.18%
2019/11/13	1	141.00	8	144.38	144.00	-7	5,480	-0.13%
2019/11/12	2	139.00	0	0.00	140.50	2	5,470	0.04%
2019/11/11	4	139.00	0	0.00	137.50	4	5,554	0.07%
2019/11/08	11	140.00	7	141.64	140.00	4	5,572	0.07%
2019/11/07	9	141.94	7	139.29	139.00	2	5,556	0.04%
2019/11/06	16	148.31	4	147.50	147.00	12	5,537	0.22%
2019/11/05	4	154.88	2	154.25	154.00	2	5,632	0.04%
2019/11/04	1	155.00	0	0.00	154.50	1	5,735	0.02%
2019/11/01	5	153.40	1	154.00	154.00	4	5,818	0.07%
2019/10/31	6	160.25	7	162.71	155.00	-1	5,955	-0.02%
2019/10/30	5	156.20	2	158.75	158.00	3	5,947	0.05%
2019/10/29	2	157.25	4	158.88	160.50	-2	6,036	-0.03%
2019/10/28	1	155.00	1	157.50	157.50	0	6,014	0.00%
2019/10/25	1	157.00	3	157.67	156.00	-2	6,001	-0.03%
2019/10/24	2	155.50	1	155.50	155.50	1	5,968	0.02%
2019/10/23	8	158.63	8	158.00	157.00	0	5,990	0.00%
2019/10/22	14	159.32	9	158.78	159.00	5	5,972	0.08%
2019/10/21	2	158.00	1	155.00	155.50	1	6,058	0.02%
2019/10/18	14	156.11	2	157.50	157.00	12	6,151	0.20%
2019/10/17	11	152.68	13	151.54	154.50	-2	6,129	-0.03%
2019/10/16	16	149.13	12	148.92	147.50	4	6,024	0.07%
2019/10/15	2	157.75	3	158.33	156.50	-1	5,862	-0.02%
2019/10/14	5	157.10	11	158.64	158.00	-6	5,964	-0.10%
2019/10/09	2	149.75	0	0.00	150.00	2	5,878	0.03%
2019/10/08	2	151.50	1	150.00	150.00	1	5,816	0.02%
2019/10/07	2	153.25	1	154.50	154.50	1	5,838	0.02%
2019/10/04	1	151.50	2	152.50	151.50	-1	5,834	-0.02%
2019/10/03	7	152.29	0	0.00	153.00	7	5,844	0.12%
2019/10/02	2	155.25	6	157.58	158.50	-4	5,739	-0.07%
2019/10/01	7	154.86	7	156.07	153.50	0	5,720	0.00%
2019/09/27	19	151.63	0	0.00	151.00	19	5,657	0.34%
2019/09/26	3	156.00	1	157.50	155.00	2	5,743	0.03%
2019/09/25	3	156.67	1	157.00	157.00	2	5,774	0.03%
2019/09/24	1	161.00	1	158.50	158.50	0	5,892	0.00%
2019/09/23	1	162.00	4	161.88	162.00	-3	6,030	-0.05%
2019/09/20	3	159.67	7	163.21	162.50	-4	6,224	-0.06%
2019/09/19	2	159.50	3	160.83	162.50	-1	6,234	-0.02%
2019/09/18	11	163.77	4	163.88	163.50	7	6,207	0.11%
2019/09/17	3	162.17	2	163.75	163.00	1	6,191	0.02%
2019/09/16	6	162.08	3	162.67	162.00	3	6,208	0.05%
2019/09/12	4	161.63	4	167.13	167.00	0	6,221	0.00%
2019/09/11	1	149.00	5	152.40	155.50	-4	6,115	-0.07%
2019/09/10	4	147.88	1	149.50	149.50	3	6,027	0.05%
2019/09/09	6	149.83	6	148.83	148.50	0	6,024	0.00%
2019/09/06	0	0.00	3	151.17	152.00	-3	6,016	-0.05%
2019/09/05	3	150.33	4	150.38	149.50	-1	6,035	-0.02%
2019/09/04	1	143.00	3	145.83	146.50	-2	6,003	-0.03%
2019/09/03	2	142.75	11	145.09	141.50	-9	6,258	-0.14%
2019/09/02	1	137.00	4	140.75	142.50	-3	6,345	-0.05%
2019/08/30	22	137.89	1	137.00	137.00	21	6,354	0.33%
2019/08/29	2	137.25	12	139.29	139.50	-10	6,446	-0.16%
2019/08/28	1	137.00	2	136.00	136.50	-1	6,477	-0.02%
2019/08/27	2	139.00	2	139.25	139.00	0	6,511	0.00%
2019/08/26	5	137.00	0	0.00	141.00	5	6,534	0.08%
2019/08/23	22	140.09	7	140.29	140.00	15	6,560	0.23%
2019/08/22	1	145.00	2	145.25	143.50	-1	6,542	-0.02%
2019/08/20	3	143.67	1	143.00	143.00	2	6,657	0.03%
2019/08/19	5	142.30	5	142.30	141.50	0	6,668	0.00%
2019/08/16	3	141.00	1	139.50	139.50	2	6,761	0.03%
2019/08/15	0	0.00	10	139.25	142.00	-10	6,802	-0.15%
2019/08/14	4	142.63	5	144.90	140.00	-1	6,830	-0.01%
2019/08/13	1	141.00	2	137.75	137.00	-1	6,905	-0.01%
2019/08/12	15	138.70	4	139.61	137.00	11	7,028	0.16%
2019/08/08	4	139.13	4	138.00	140.00	0	6,999	0.00%
2019/08/07	6	136.00	4	136.63	132.00	2	6,911	0.03%
2019/08/06	4	127.63	21	125.86	129.00	-17	6,759	-0.25%
2019/08/05	1	130.50	12	128.67	128.00	-11	6,721	-0.16%
2019/08/02	3	128.17	0	0.00	128.00	3	6,697	0.04%
2019/08/01	7	137.14	2	138.00	137.50	5	6,555	0.08%
2019/07/31	3	136.00	6	135.17	137.50	-3	6,395	-0.05%
2019/07/30	4	125.25	7	123.50	125.00	-3	6,240	-0.05%
2019/07/29	3	129.00	1	129.00	129.00	2	6,282	0.03%
2019/07/26	1	128.00	2	128.50	128.50	-1	6,401	-0.02%
2019/07/25	1	125.50	1	129.00	127.00	0	6,397	0.00%
2019/07/24	4	125.50	2	124.25	125.50	2	6,350	0.03%
2019/07/23	6	131.17	7	128.43	126.00	-1	6,387	-0.02%
2019/07/22	4	122.50	6	122.42	129.50	-2	6,256	-0.03%
2019/07/19	1	118.00	16	118.09	118.00	-15	6,133	-0.24%
2019/07/18	11	112.91	3	112.83	112.50	8	6,100	0.13%
2019/07/17	19	115.63	6	113.92	115.00	13	6,113	0.21%
2019/07/16	5	118.80	1	114.50	115.00	4	6,170	0.06%
2019/07/15	2	114.50	8	116.63	117.00	-6	6,164	-0.10%
2019/07/11	2	114.00	1	115.00	114.00	1	6,344	0.02%
2019/07/10	4	114.00	0	0.00	112.00	4	6,461	0.06%
2019/07/09	5	118.50	6	117.58	117.50	-1	6,531	-0.02%
2019/07/04	4	117.50	3	118.00	119.00	1	6,540	0.02%
2019/07/03	13	117.42	18	120.11	117.50	-5	6,525	-0.08%
2019/07/02	5	115.70	2	117.75	118.50	3	6,440	0.05%
2019/07/01	15	116.70	5	116.10	118.00	10	6,417	0.16%
2019/06/28	10	110.75	7	110.57	109.00	3	6,305	0.05%
2019/06/27	1	107.00	6	110.92	112.00	-5	6,171	-0.08%
2019/06/24	0	0.00	9	100.44	103.50	-9	6,065	-0.15%
2019/06/21	0	0.00	3	102.33	102.00	-3	6,081	-0.05%
2019/06/20	7	104.71	6	105.75	104.50	1	6,077	0.02%
2019/06/19	0	0.00	2	102.50	103.00	-2	6,048	-0.03%
2019/06/18	0	0.00	133.1	99.28	98.70	-133.1	6,026	-2.21%	大賣/鉅額交易
2019/06/14	1	100.50	1	99.80	99.80	0	6,054	0.00%
2019/06/13	0	0.00	3	101.17	99.40	-3	6,074	-0.05%
2019/06/12	10	100.73	6	101.67	99.90	4	6,206	0.06%
2019/06/11	6	98.07	4.9	99.62	100.00	1.1	6,389	0.02%
2019/06/10	1	88.30	6	91.92	94.60	-5	6,229	-0.08%
2019/06/06	1	86.50	1	86.00	86.00	0	6,184	0.00%
2019/06/05	7	88.50	2	92.05	88.30	5	6,198	0.08%
2019/06/04	15	90.23	15	89.95	91.60	0	6,100	0.00%
2019/06/03	13	88.36	14	88.64	88.30	-1	6,072	-0.02%
2019/05/31	77	88.28	7	86.97	86.90	70	6,045	1.16%
2019/05/30	85	87.34	15	85.76	87.00	70	5,989	1.17%
2019/05/29	1	84.10	0	0.00	84.00	1	5,936	0.02%
2019/05/28	10	84.72	7	84.80	84.60	3	5,951	0.05%
2019/05/27	1	81.00	2	83.90	82.80	-1	5,916	-0.02%
2019/05/24	2	90.95	0	0.00	88.10	2	5,781	0.03%
2019/05/23	10	84.65	11	89.05	90.50	-1	5,741	-0.02%
2019/05/22	0	0.00	2	94.30	93.00	-2	5,668	-0.04%
2019/05/21	0	0.00	1	91.00	90.50	-1	5,621	-0.02%
2019/05/20	1	86.50	0	0.00	89.60	1	5,628	0.02%
2019/05/17	8	96.18	3	94.10	91.80	5	5,596	0.09%
2019/05/16	5	105.10	2	103.50	102.00	3	5,524	0.05%
2019/05/15	3	108.50	15	109.17	108.50	-12	5,498	-0.22%
2019/05/14	1	100.50	4	100.78	104.50	-3	5,448	-0.06%
2019/05/13	5	102.20	6	102.58	100.50	-1	5,444	-0.02%
2019/05/10	12	105.58	3	105.33	106.50	9	5,499	0.16%
2019/05/09	3	105.50	7	109.07	104.00	-4	5,628	-0.07%
2019/05/08	2	105.00	3	108.00	109.00	-1	5,619	-0.02%
2019/05/07	4	108.75	4	109.00	107.50	0	5,629	0.00%
2019/05/06	11	107.00	12	107.50	105.50	-1	5,579	-0.02%
2019/05/03	1	109.50	7	108.57	112.00	-6	5,487	-0.11%
2019/05/02	0	0.00	0.3	102.50	103.00	-0.3	5,371	0.00%
2019/04/30	5	98.58	0	0.00	101.50	5	5,429	0.09%
2019/04/29	3	97.30	20	96.50	98.70	-17	5,496	-0.31%
2019/04/26	2	101.25	22	102.86	99.50	-20	5,470	-0.37%
2019/04/25	0	0.00	1	102.50	103.00	-1	5,552	-0.02%
2019/04/24	36	101.32	3	103.00	102.00	33	5,741	0.57%
2019/04/23	4	103.00	13	104.54	104.50	-9	5,721	-0.16%
2019/04/22	10	102.00	1	103.50	104.00	9	5,674	0.16%
2019/04/19	12	103.50	17	102.76	102.00	-5	5,605	-0.09%
2019/04/18	0	0.00	11	100.22	100.00	-11	5,493	-0.20%
2019/04/17	3	97.97	7	99.34	98.10	-4	5,448	-0.07%
2019/04/16	3	97.23	13	94.93	98.10	-10	5,368	-0.19%
2019/04/15	1	90.00	39	92.21	92.00	-38	5,296	-0.72%
2019/04/12	0	0.00	1	87.30	87.30	-1	5,209	-0.02%
2019/04/11	1	88.00	0	0.00	86.50	1	5,225	0.02%
2019/04/10	2	86.80	209	86.24	87.90	-207	5,296	-3.91%	大賣/鉅額交易
2019/04/09	0	0.00	1	89.30	87.70	-1	5,283	-0.02%
2019/04/08	1	88.50	3	88.87	88.20	-2	5,288	-0.04%
2019/04/03	9	89.96	14	90.14	90.80	-5	5,248	-0.10%
2019/04/02	1	89.10	4	89.90	88.20	-3	5,217	-0.06%
2019/04/01	10	87.10	1	87.80	87.40	9	5,177	0.17%
2019/03/29	1	89.10	23	87.37	88.80	-22	5,144	-0.43%
2019/03/28	1	84.30	0	0.00	84.90	1	5,029	0.02%
2019/03/26	12	83.67	1	83.50	83.50	11	5,049	0.22%
2019/03/25	2	82.70	16	84.16	85.00	-14	5,080	-0.28%
2019/03/22	0	0.00	5	84.90	84.60	-5	5,091	-0.10%
2019/03/21	4	82.93	4	83.38	85.50	0	5,059	0.00%
2019/03/20	4	82.65	0	0.00	82.40	4	5,035	0.08%
2019/03/19	0	0.00	3	80.73	80.90	-3	5,063	-0.06%
2019/03/18	12	80.62	7	80.47	81.30	5	5,161	0.10%
2019/03/15	1	79.30	1	79.90	80.50	0	5,150	0.00%
2019/03/14	65	76.20	12	78.65	77.80	53	4,998	1.06%
2019/03/13	0	0.00	3	72.80	72.70	-3	4,833	-0.06%
2019/03/12	0	0.00	2	70.80	70.80	-2	4,830	-0.04%
2019/03/11	0	0.00	10	69.20	69.20	-10	5,033	-0.20%
2019/03/08	3	67.40	20	67.00	67.00	-17	4,985	-0.34%
2019/03/06	10	67.40	0	0.00	67.20	10	5,068	0.20%
2019/03/04	2	68.50	0	0.00	68.60	2	5,252	0.04%
2019/02/26	3	69.90	2	69.10	69.10	1	5,292	0.02%
2019/02/25	1	69.70	1	69.50	70.10	0	5,336	0.00%
2019/02/21	2	70.80	4	70.63	69.90	-2	5,302	-0.04%
2019/02/20	1	69.90	1	70.00	69.40	0	5,246	0.00%
2019/02/19	89	70.94	1	70.00	70.60	88	5,206	1.69%
2019/02/18	13	69.49	22	69.27	69.60	-9	5,144	-0.17%
2019/02/15	10	67.30	2	66.35	66.80	8	5,016	0.16%
2019/02/14	3	65.30	1	65.60	65.20	2	4,913	0.04%
2019/02/13	2	65.20	0	0.00	64.20	2	4,874	0.04%
2019/02/12	6	64.95	5	65.00	65.00	1	4,821	0.02%
2019/02/11	70	63.49	2	65.20	65.50	68	4,776	1.42%
2019/01/30	2	60.85	6	61.28	61.00	-4	4,652	-0.09%
2019/01/29	1	58.40	6	58.30	58.20	-5	4,489	-0.11%
2019/01/28	1	58.40	3	58.27	58.10	-2	4,577	-0.04%
2019/01/25	1	57.10	1	57.20	57.50	0	4,689	0.00%
2019/01/24	15	57.10	0	0.00	57.10	15	4,746	0.32%
2019/01/22	37	57.96	1.8	58.54	57.60	35.2	4,736	0.74%
2019/01/21	26	58.20	0	0.00	58.90	26	4,698	0.55%
2019/01/18	60	57.23	0	0.00	57.30	60	4,629	1.30%
2019/01/17	22	57.45	9	57.58	56.80	13	4,596	0.28%
2019/01/16	3	58.17	22	57.99	59.20	-19	4,485	-0.42%
2019/01/15	1	53.60	4	54.23	54.30	-3	4,288	-0.07%
2019/01/14	0	0.00	2	52.40	52.40	-2	4,244	-0.05%
2019/01/11	40	53.70	0	0.00	53.60	40	4,275	0.94%
2019/01/10	7	54.03	6	54.50	53.60	1	4,281	0.02%
2019/01/09	0	0.00	11	53.59	53.30	-11	4,311	-0.26%
2019/01/08	0	0.00	1	53.40	53.00	-1	4,316	-0.02%
2019/01/07	7	52.29	3	52.57	52.50	4	4,339	0.09%
2019/01/03	2	50.50	5	50.80	50.30	-3	4,344	-0.07%
2019/01/02	11	52.56	3	52.70	51.70	8	4,356	0.18%
2018/12/28	0	0.00	5	50.80	50.00	-5	4,303	-0.12%
2018/12/26	0	0.00	1	48.50	48.05	-1	4,353	-0.02%
2018/12/25	1	48.80	0	0.00	48.60	1	4,357	0.02%
2018/12/24	0	0.00	1	49.70	49.70	-1	4,344	-0.02%
2018/12/22	0	0.00	3	48.48	48.95	-3	4,337	-0.07%
2018/12/21	8	49.14	1	49.05	48.95	7	4,360	0.16%
2018/12/20	4	49.06	6	49.36	49.20	-2	4,354	-0.05%
2018/12/19	2	49.30	1	50.50	49.80	1	4,322	0.02%
2018/12/18	6	50.50	3	50.90	50.40	3	4,274	0.07%
2018/12/17	4	53.68	5	52.48	52.30	-1	4,222	-0.02%
2018/12/14	1	52.50	4	52.68	53.30	-3	4,258	-0.07%
2018/12/13	15	52.81	3	52.73	52.50	12	4,236	0.28%
2018/12/12	9	53.71	13	54.34	53.80	-4	4,180	-0.10%
2018/12/11	8	53.43	2	52.05	53.20	6	4,060	0.15%
2018/12/10	6	48.35	6	49.43	50.00	0	3,929	0.00%
2018/12/07	1	49.40	6	50.38	49.40	-5	3,888	-0.13%
2018/12/06	11	50.65	10	49.73	48.35	1	3,858	0.03%
2018/12/05	10	53.58	20	53.68	53.50	-10	3,781	-0.26%
2018/12/04	10	55.35	2	55.90	55.00	8	3,744	0.21%
2018/12/03	0	0.00	5	52.70	53.40	-5	3,482	-0.14%
2018/11/30	1	47.75	1	48.40	48.60	0	3,466	0.00%
2018/11/29	0	0.00	1	49.55	48.00	-1	3,443	-0.03%
2018/11/28	1	46.30	0	0.00	47.25	1	3,347	0.03%
2018/11/27	17	46.76	5	46.35	47.15	12	3,276	0.37%
2018/11/26	5	44.95	0	0.00	45.00	5	3,144	0.16%
2018/11/22	1	44.00	1	43.15	43.15	0	3,086	0.00%
2018/11/14	1	44.50	0	0.00	44.35	1	3,035	0.03%
2018/11/12	1	44.80	0	0.00	44.95	1	3,031	0.03%
2018/11/05	0	0.00	1	48.50	47.30	-1	2,955	-0.03%
2018/11/02	0	0.00	6	44.85	46.00	-6	2,851	-0.21%
2018/11/01	0	0.00	2	40.40	43.20	-2	2,695	-0.07%
2018/10/31	0	0.00	1	39.30	39.60	-1	2,648	-0.04%
2018/10/29	10	37.90	0	0.00	36.75	10	2,715	0.37%
2018/10/26	2	38.45	0	0.00	37.90	2	2,722	0.07%
2018/10/25	2	38.10	0	0.00	38.20	2	2,738	0.07%
2018/10/23	4	40.83	0	0.00	40.80	4	2,682	0.15%
2018/10/19	2	39.35	2	39.40	40.40	0	2,662	0.00%
2018/10/12	9	41.53	0	0.00	41.80	9	2,424	0.37%
2018/10/09	0	0.00	5	47.50	47.50	-5	2,318	-0.22%
2018/10/08	3	49.43	2	49.38	48.90	1	2,290	0.04%
2018/10/05	0	0.00	35	52.01	51.10	-35	2,254	-1.55%
2018/10/03	1	58.00	0	0.00	57.20	1	2,189	0.05%
2018/10/02	1	59.50	0	0.00	59.30	1	2,224	0.04%
2018/09/27	10	59.70	0	0.00	58.90	10	2,493	0.40%
2018/09/25	0	0.00	2	61.90	61.70	-2	2,507	-0.08%
2018/09/21	0	0.00	11	60.88	62.00	-11	2,514	-0.44%
2018/09/19	1	61.90	1	62.10	62.20	0	2,471	0.00%
2018/09/10	15	61.83	1	63.30	61.00	14	2,632	0.53%
2018/09/07	1	65.00	0	0.00	65.50	1	2,636	0.04%
2018/09/05	5	67.50	0	0.00	68.00	5	2,653	0.19%
2018/09/04	0	0.00	5	69.00	68.80	-5	2,645	-0.19%
2018/08/27	0	0.00	1	66.60	67.00	-1	3,366	-0.03%
2018/08/24	2	65.40	0	0.00	65.80	2	3,402	0.06%
2018/08/23	1	67.00	0	0.00	67.30	1	3,392	0.03%
2018/08/22	0	0.00	1	68.60	67.90	-1	3,434	-0.03%
2018/08/20	1	67.60	0	0.00	67.00	1	3,542	0.03%
2018/08/17	1	69.00	2	70.60	69.00	-1	3,516	-0.03%
2018/08/15	0	0.00	1	69.40	68.20	-1	3,538	-0.03%
2018/08/13	6	68.93	0	0.00	69.50	6	3,550	0.17%
2018/08/10	1	71.60	0	0.00	71.50	1	3,523	0.03%
2018/08/09	2	71.00	2	71.75	72.00	0	3,527	0.00%
2018/08/08	2	71.00	0	0.00	70.70	2	3,507	0.06%
2018/08/07	1	70.60	0	0.00	71.00	1	3,490	0.03%
2018/08/06	2	74.30	0	0.00	72.20	2	3,469	0.06%
2018/08/03	0	0.00	5	75.00	76.00	-5	3,393	-0.15%
2018/07/31	0	0.00	2	71.80	72.00	-2	3,331	-0.06%
2018/07/30	0	0.00	3	70.20	70.40	-3	3,329	-0.09%
2018/07/24	1	70.60	0	0.00	71.10	1	3,386	0.03%
2018/07/23	0	0.00	15	70.43	70.50	-15	3,403	-0.44%
2018/07/20	1	70.90	0	0.00	71.40	1	3,427	0.03%
2018/07/19	0	0.00	1	71.80	71.30	-1	3,465	-0.03%
2018/07/17	0	0.00	1	71.60	72.00	-1	3,684	-0.03%
2018/07/13	1	73.20	0	0.00	72.00	1	3,678	0.03%
2018/07/06	0	0.00	4	70.30	71.50	-4	3,574	-0.11%
2018/07/05	7	76.27	10	73.72	73.80	-3	3,524	-0.09%
2018/06/28	0	0.00	1	69.90	69.90	-1	3,303	-0.03%
2018/06/27	1	68.50	0	0.00	68.90	1	3,330	0.03%
2018/06/26	0	0.00	2	67.75	68.60	-2	3,320	-0.06%
2018/06/25	1	67.00	3	67.20	67.00	-2	3,319	-0.06%
2018/06/22	1	67.10	0	0.00	66.90	1	3,334	0.03%
2018/06/19	1	69.50	0	0.00	68.80	1	3,317	0.03%
2018/06/15	1	71.70	2	71.40	70.80	-1	3,321	-0.03%
2018/06/13	3	72.80	1	72.50	72.40	2	3,364	0.06%
2018/06/12	0	0.00	2	72.40	72.00	-2	3,403	-0.06%
2018/06/11	6	72.05	1	72.00	72.40	5	3,464	0.14%
2018/06/08	0	0.00	1	70.90	71.00	-1	3,418	-0.03%
2018/06/07	11	71.61	0	0.00	71.70	11	3,482	0.32%
2018/06/06	1	72.00	77	72.69	73.80	-76	3,442	-2.21%
2018/06/05	10	73.09	12	73.33	71.20	-2	3,301	-0.06%
2018/06/04	1	66.90	3	69.40	70.80	-2	3,032	-0.07%
2018/06/01	9	64.31	0	0.00	64.40	9	2,888	0.31%
2018/05/28	0	0.00	1	64.70	66.00	-1	2,936	-0.03%
2018/05/23	1	62.80	1	63.40	62.80	0	3,364	0.00%
2018/05/21	1	63.10	1	62.90	63.60	0	3,516	0.00%
2018/05/16	1	64.80	0	0.00	64.50	1	3,738	0.03%
2018/05/15	1	66.20	0	0.00	65.60	1	3,788	0.03%
2018/05/14	1	66.70	0	0.00	66.70	1	3,808	0.03%
2018/05/03	1	68.70	1	68.50	66.10	0	3,786	0.00%
2018/05/02	1	68.50	0	0.00	67.80	1	3,765	0.03%
2018/04/27	1	64.00	1	64.40	63.80	0	3,688	0.00%
2018/04/25	0	0.00	1	63.90	65.00	-1	3,659	-0.03%
2018/04/24	2	57.85	2	59.50	62.90	0	3,639	0.00%
2018/04/23	1	61.80	6	62.67	62.00	-5	3,467	-0.14%
2018/04/13	5	73.30	0	0.00	72.80	5	3,402	0.15%
2018/04/12	1	72.30	0	0.00	72.50	1	3,403	0.03%
2018/04/10	5	70.40	0	0.00	70.50	5	3,430	0.15%
2018/03/30	0	0.00	1	71.90	71.50	-1	3,470	-0.03%
2018/03/28	11	68.12	0	0.00	67.40	11	3,386	0.32%
2018/03/27	1	70.10	1	70.60	70.20	0	3,352	0.00%
2018/03/26	0	0.00	1	71.90	70.70	-1	3,344	-0.03%
2018/03/23	1	68.70	0	0.00	70.20	1	3,332	0.03%
2018/03/22	1	74.10	0.2	71.90	71.90	0.8	3,307	0.03%
2018/03/21	0	0.00	2	75.25	76.00	-2	3,250	-0.06%
2018/03/20	1	72.90	0	0.00	73.00	1	3,194	0.03%
2018/03/19	0	0.00	2	72.95	74.50	-2	3,142	-0.06%
2018/03/16	0.5	70.80	1	72.20	70.50	-0.5	3,065	-0.02%
2018/03/15	2	70.10	1	70.30	70.70	1	3,000	0.03%
2018/03/13	1	74.10	0	0.00	72.40	1	2,925	0.03%
2018/03/05	1	73.70	1	74.00	73.30	0	2,723	0.00%
2018/03/02	1	75.00	5	75.40	74.40	-4	2,746	-0.15%
2018/03/01	1	78.90	1	77.90	74.80	0	2,766	0.00%
2018/02/26	77	74.56	19	74.81	77.80	58	2,536	2.29%
2018/02/23	31	71.47	23	72.62	70.80	8	2,217	0.36%
2018/02/22	10	71.20	0	0.00	71.50	10	2,170	0.46%
2018/02/21	10	71.30	13	72.68	72.10	-3	2,135	-0.14%
2018/02/12	2	69.90	11	69.55	69.70	-9	2,006	-0.45%
2018/02/08	10	67.90	0	0.00	67.50	10	1,830	0.55%
2018/02/06	1	62.20	2	61.50	63.10	-1	1,717	-0.06%
2018/02/01	0	0.00	5	63.42	63.20	-5	1,732	-0.29%
2018/01/30	5	63.48	0	0.00	62.90	5	1,687	0.30%
2018/01/19	0	0.00	2	64.20	64.10	-2	1,829	-0.11%
2018/01/15	3	68.23	1	67.20	67.10	2	1,883	0.11%
2018/01/09	0	0.00	3	66.50	66.20	-3	1,895	-0.16%
2018/01/08	0	0.00	1	68.40	67.80	-1	2,002	-0.05%
2018/01/04	1	67.20	1	68.60	68.50	0	2,043	0.00%
2018/01/03	1	68.00	0	0.00	66.50	1	2,122	0.05%
2018/01/02	0	0.00	3	64.70	65.80	-3	2,198	-0.14%