上銀 (2049)-第一金-安和券商分點個股進出

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

上銀

(2049)

可現股當沖

股價
226.5
漲跌
▼2.0
漲幅
-0.88%
成交量
1,324張
產業
上市電機機械類股
934人加入追蹤

立即追蹤
本地時間:13:30(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

上銀 (2049)籌碼相關－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和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
2024/05/24	3	225.50	3	225.50	225.00	0	3,146	0.00%
2024/05/22	0	0.00	0.2	236.74	236.50	-0.2	3,164	-0.01%
2024/05/20	0	0.00	1	240.00	236.00	-1	3,248	-0.03%
2024/05/15	1	232.00	1	236.50	231.50	0	3,474	0.00%
2024/05/14	0	0.00	1	232.50	233.00	-1	3,461	-0.03%
2024/05/13	0	0.00	1	220.50	235.00	-1	3,439	-0.03%
2024/05/10	2	239.75	0	0.00	237.00	2	3,358	0.06%
2024/05/09	1	236.00	0	0.00	236.00	1	3,338	0.03%
2024/04/19	0	0.00	0.5	226.10	228.50	-0.5	3,153	-0.02%
2024/04/17	2	237.50	0	0.00	234.00	2	3,037	0.07%
2024/04/15	2	245.50	1	250.00	244.00	1	2,982	0.03%
2024/04/11	2	255.75	0	0.00	254.50	2	2,938	0.07%
2024/04/10	0.1	263.76	0	0.00	262.00	0.1	2,919	0.00%
2024/04/09	1	259.50	0	0.00	261.00	1	2,896	0.03%
2024/03/28	5.1	282.82	6	288.08	279.00	-0.9	2,585	-0.03%
2024/03/27	0	0.00	1.5	283.31	284.00	-1.5	2,397	-0.06%
2024/03/26	4.2	275.88	1	267.00	258.50	3.2	2,190	0.15%
2024/03/25	1	271.00	164	267.04	272.50	-163	1,981	-8.23%	大賣/鉅額交易
2024/03/22	1	249.00	0	0.00	248.00	1	1,826	0.05%
2024/03/20	0	0.00	47	251.35	248.50	-47	1,776	-2.65%
2024/03/19	9	246.33	1	243.50	244.50	8	1,728	0.46%
2024/03/14	1	240.50	0	0.00	240.50	1	1,680	0.06%
2024/03/04	0	0.00	1	241.50	240.00	-1	1,626	-0.06%
2024/03/01	1	238.00	0	0.00	238.00	1	1,619	0.06%
2024/02/29	0	0.00	1.1	241.64	240.00	-1.1	1,605	-0.07%
2024/02/23	0.1	258.00	1	256.00	255.00	-0.9	1,610	-0.06%
2024/02/22	0	0.00	2	258.75	257.50	-2	1,578	-0.13%
2024/02/21	2	255.50	37	259.38	258.00	-35	1,555	-2.25%
2024/02/20	235	262.10	0	261.00	256.50	235	1,486	15.81%	大買/鉅額交易
2024/02/19	1	253.19	0	0.00	243.00	1	1,347	0.08%
2024/01/11	0	227.00	0	0.00	228.00	0	1,137	0.00%
2023/12/29	0	0.00	2	236.00	235.00	-2	1,111	-0.18%
2023/12/27	0	0.00	1	238.00	237.50	-1	1,113	-0.09%
2023/12/21	0	0.00	1	232.00	232.00	-1	1,077	-0.09%
2023/12/20	0	0.00	1	230.00	231.00	-1	1,052	-0.09%
2023/12/05	0	0.00	1	228.00	227.00	-1	962	-0.10%
2023/12/04	0	0.00	1	229.00	228.50	-1	965	-0.10%
2023/11/29	1	229.50	0	0.00	230.50	1	956	0.10%
2023/11/28	0	0.00	1	227.50	227.50	-1	937	-0.11%
2023/11/24	1	228.00	11	227.14	232.00	-10	921	-1.09%
2023/11/21	0	0.00	1	213.00	213.00	-1	781	-0.13%
2023/11/16	0	0.00	0	210.50	209.00	0	776	0.00%
2023/11/14	0	210.50	0	0.00	210.00	0	758	0.00%
2023/11/13	0	0.00	0	209.50	211.00	0	762	0.00%
2023/11/10	0	0.00	0.1	207.50	207.50	-0.1	755	-0.01%
2023/11/09	0	0.00	0	207.50	207.50	0	773	0.00%
2023/11/06	0	0.00	10	208.00	206.00	-10	854	-1.17%
2023/10/27	10	198.50	0	0.00	197.50	10	936	1.07%
2023/10/25	0	0.00	10	204.50	204.00	-10	957	-1.04%
2023/10/23	5	200.50	0	0.00	200.50	5	990	0.50%
2023/10/19	5	202.00	0	0.00	203.00	5	1,014	0.49%
2023/10/16	0.1	206.00	0	0.00	206.50	0.1	1,053	0.01%
2023/10/05	0.1	203.00	0	0.00	201.50	0.1	1,100	0.00%
2023/10/02	0	0.00	5	209.00	209.00	-5	1,153	-0.43%
2023/09/25	0	0.00	0.2	208.00	208.50	-0.2	1,230	-0.02%
2023/09/13	0	0.00	20	204.75	205.00	-20	1,281	-1.56%
2023/09/08	0	0.00	3	196.33	200.50	-3	1,413	-0.21%
2023/09/07	10	198.50	0	0.00	198.50	10	1,421	0.70%
2023/09/06	1	202.00	0	0.00	202.50	1	1,429	0.07%
2023/09/05	0	0.00	1	206.00	205.50	-1	1,432	-0.07%
2023/09/04	1	192.00	0	0.00	200.50	1	1,436	0.07%
2023/08/31	1	205.00	10	205.00	205.00	-9	1,417	-0.63%
2023/08/23	2	198.50	0	0.00	196.00	2	1,452	0.14%
2023/08/11	1	191.50	1	197.50	196.00	0	1,430	0.00%
2023/08/10	5	201.50	0	0.00	201.50	5	1,410	0.35%
2023/08/09	5	203.50	0	0.00	204.50	5	1,399	0.36%
2023/08/08	5	205.00	0	0.00	205.50	5	1,412	0.35%
2023/08/01	0	0.00	1	216.00	216.00	-1	1,387	-0.07%
2023/07/31	2	212.00	0	0.00	211.00	2	1,381	0.14%
2023/07/27	0	0.00	5.1	216.02	219.00	-5.1	1,382	-0.37%
2023/07/26	5	212.00	0	0.00	211.00	5	1,372	0.36%
2023/07/25	0.1	214.00	0.1	214.00	216.50	0	1,371	0.00%
2023/07/13	5	222.00	0	0.00	221.00	5	1,405	0.36%
2023/07/07	3	213.67	0	0.00	214.00	3	1,441	0.21%
2023/07/06	2	223.00	0	0.00	221.00	2	1,455	0.14%
2023/07/05	5	233.00	0	0.00	230.00	5	1,435	0.35%
2023/06/26	2	250.00	0	0.00	246.50	2	1,486	0.13%
2023/06/21	0	0.00	2	249.00	249.50	-2	1,477	-0.14%
2023/06/19	1	250.00	0	0.00	245.00	1	1,498	0.07%
2023/06/16	0	0.00	1	250.00	250.00	-1	1,508	-0.07%
2023/06/15	0	0.00	1.2	242.67	251.00	-1.2	1,459	-0.08%
2023/06/12	0	0.00	20	237.00	236.00	-20	1,528	-1.31%
2023/06/09	20	232.00	0	0.00	232.00	20	1,535	1.30%
2023/06/08	0.1	234.00	0	0.00	233.00	0.1	1,567	0.01%
2023/06/02	0.1	235.50	0	0.00	234.00	0.1	1,889	0.01%
2023/06/01	2	234.50	0	0.00	234.00	2	1,913	0.10%
2023/05/29	0	0.00	1	236.00	235.50	-1	2,039	-0.05%
2023/05/25	2	232.00	1	235.00	234.50	1	2,151	0.05%
2023/05/23	0	0.00	1	240.00	240.00	-1	2,339	-0.04%
2023/05/22	2	241.00	3	243.17	241.00	-1	2,365	-0.04%
2023/05/19	2	237.25	0	0.00	238.00	2	2,388	0.08%
2023/05/18	0	0.00	3	239.67	239.00	-3	2,437	-0.12%
2023/05/17	0	0.00	13.4	238.00	237.50	-13.4	2,450	-0.55%
2023/05/16	0	0.00	1	234.50	234.50	-1	2,506	-0.04%
2023/05/15	0	0.00	1	231.00	230.50	-1	2,555	-0.04%
2023/05/12	2	232.00	3	239.00	228.00	-1	2,622	-0.04%
2023/05/11	2	232.00	3	239.00	232.00	-1	2,656	-0.04%
2023/05/09	1	230.50	0	0.00	229.00	1	2,798	0.04%
2023/05/05	0	0.00	2	233.00	233.00	-2	2,851	-0.07%
2023/05/04	2	228.00	1	230.50	229.50	1	2,924	0.03%
2023/05/03	2	230.75	0	0.00	229.50	2	2,972	0.07%
2023/05/02	1	234.50	0	0.00	235.00	1	3,091	0.03%
2023/04/27	2.1	228.81	2	230.50	230.50	0.1	3,244	0.00%
2023/04/26	0	0.00	1	229.50	231.00	-1	3,257	-0.03%
2023/04/25	3.2	230.97	1	229.50	229.50	2.2	3,247	0.07%
2023/04/24	1	235.00	0	0.00	236.00	1	3,224	0.03%
2023/04/21	14.1	238.61	3	238.00	238.00	11.1	3,216	0.35%
2023/04/20	3	248.17	0	0.00	244.00	3	3,196	0.09%
2023/04/19	1	253.00	2	255.00	251.50	-1	3,212	-0.03%
2023/04/18	2	254.50	0	0.00	255.00	2	3,208	0.06%
2023/04/14	1	262.00	0	0.00	262.00	1	3,188	0.03%
2023/04/13	0	0.00	1	264.50	261.00	-1	3,175	-0.03%
2023/04/12	0	0.00	0	261.00	261.50	0	3,166	0.00%
2023/04/11	0	0.00	3.8	258.67	260.50	-3.8	3,146	-0.12%
2023/04/10	0	255.00	13	254.04	254.00	-13	3,086	-0.42%
2023/04/06	2	246.50	1	245.00	244.50	1	3,036	0.03%
2023/03/31	0	0.00	3	250.00	250.50	-3	3,011	-0.10%
2023/03/30	0	0.00	1	246.00	245.50	-1	2,985	-0.03%
2023/03/29	5	243.50	2	244.50	243.50	3	2,972	0.10%
2023/03/28	2.1	244.99	0	0.00	244.00	2.1	2,955	0.07%
2023/03/23	1.1	248.00	5	248.00	248.00	-3.9	2,954	-0.13%
2023/03/22	1	251.00	0	0.00	251.50	1	2,951	0.03%
2023/03/21	1	252.50	1	256.50	252.50	0	2,939	0.00%
2023/03/20	1	250.50	3	252.50	253.00	-2	2,910	-0.07%
2023/03/17	5	252.50	7	253.71	252.50	-2	2,895	-0.07%
2023/03/16	2	244.50	3	246.00	245.00	-1	2,830	-0.04%
2023/03/15	2	244.00	1	248.00	248.50	1	2,824	0.04%
2023/03/14	3.1	239.02	2	241.50	241.50	1.1	2,788	0.04%
2023/03/13	7	239.86	1	240.50	244.00	6	2,772	0.22%
2023/03/10	3.1	248.79	0	0.00	247.00	3.1	2,745	0.11%
2023/03/09	1	255.00	1	256.50	255.00	0	2,758	0.00%
2023/03/08	1	269.50	1	262.00	261.50	0	2,725	0.00%
2023/03/07	1	262.00	7	258.64	263.00	-6	2,627	-0.23%
2023/03/06	1	249.00	0	0.00	249.00	1	2,480	0.04%
2023/03/01	7	250.00	0	0.00	248.00	7	2,420	0.29%
2023/02/24	1	242.00	1	246.00	251.00	0	2,316	0.00%
2023/02/21	0	0.00	9	248.67	247.50	-9	2,155	-0.42%
2023/02/16	0.1	236.00	0	0.00	232.00	0.1	1,997	0.00%
2023/02/09	1.5	247.00	0	0.00	246.00	1.5	1,784	0.08%
2023/02/08	10	237.50	6.4	247.22	246.50	3.6	1,736	0.21%
2023/02/07	0	0.00	10	232.50	232.00	-10	1,613	-0.62%
2023/02/03	10.5	230.00	0	0.00	229.50	10.5	1,557	0.67%
2023/02/02	0	0.00	0	230.00	231.50	0	1,524	0.00%
2023/02/01	0	0.00	5	225.00	225.00	-5	1,452	-0.34%
2023/01/31	0	223.00	6	228.25	223.00	-6	1,400	-0.43%
2023/01/30	0	0.00	2	219.28	221.50	-2	1,263	-0.16%
2023/01/17	0	0.00	1	200.00	201.50	-1	1,166	-0.09%
2023/01/16	0	0.00	2	191.75	193.50	-2	1,124	-0.18%
2023/01/12	1	189.00	0	0.00	188.50	1	1,151	0.09%
2023/01/11	1	191.50	1	190.50	191.50	0	1,172	0.00%
2023/01/10	1	190.50	0	0.00	190.00	1	1,174	0.09%
2023/01/09	1	189.50	6	191.83	192.00	-5	1,176	-0.42%
2023/01/05	0	0.00	4	182.75	182.50	-4	1,170	-0.34%
2023/01/03	3	180.00	0	0.00	181.00	3	1,242	0.24%
2022/12/30	0	0.00	5	183.50	182.50	-5	1,247	-0.40%
2022/12/29	5	180.00	0	0.00	180.00	5	1,240	0.40%
2022/12/27	0	0.00	1	183.00	183.50	-1	1,265	-0.08%
2022/12/26	1	180.50	1	181.00	181.00	0	1,271	0.00%
2022/12/23	2	179.00	1	180.50	180.00	1	1,279	0.08%
2022/12/22	1	183.00	1	182.00	181.50	0	1,290	0.00%
2022/12/20	1.2	181.67	0	0.00	180.50	1.2	1,335	0.09%
2022/12/16	6	184.42	15.8	183.50	190.50	-9.8	1,359	-0.72%
2022/12/14	0	0.00	10	189.50	189.00	-10	1,341	-0.75%
2022/12/12	0	184.00	0	0.00	185.50	0	1,327	0.00%
2022/12/08	0.1	183.00	0	0.00	182.00	0.1	1,345	0.01%
2022/12/06	2	188.75	0	0.00	189.00	2	1,350	0.15%
2022/12/02	0	192.50	0	0.00	192.00	0	1,360	0.00%
2022/12/01	2	188.75	1	194.00	193.00	1	1,390	0.07%
2022/11/30	0	0.00	1	184.00	186.00	-1	1,363	-0.07%
2022/11/24	2	185.25	0	0.00	186.50	2	1,476	0.14%
2022/11/22	1	180.00	2	181.50	181.50	-1	1,503	-0.07%
2022/11/18	2.1	182.00	3	181.67	179.50	-0.9	1,527	-0.06%
2022/11/17	1	182.50	1	182.00	182.00	0	1,573	0.00%
2022/11/16	4	182.75	4	182.75	184.50	0	1,584	0.00%
2022/11/15	2	183.50	2	182.50	183.00	0	1,584	0.00%
2022/11/14	0	0.00	6	182.08	183.50	-6	1,595	-0.38%
2022/11/11	4	180.75	2	178.00	178.00	2	1,596	0.13%
2022/11/10	1	176.00	0	0.00	176.00	1	1,609	0.06%
2022/11/09	5	176.50	1	176.50	177.50	4	1,662	0.24%
2022/11/07	1	175.50	0	0.00	174.00	1	1,719	0.06%
2022/11/02	20	169.50	20	168.75	169.50	0	1,813	0.00%
2022/10/27	0	0.00	1	164.50	164.50	-1	1,884	-0.05%
2022/10/25	0	162.00	0.1	161.00	159.50	-0.1	1,945	0.00%
2022/10/24	0	0.00	1	165.50	163.00	-1	1,975	-0.05%
2022/10/21	1	158.00	0	0.00	158.00	1	1,979	0.05%
2022/10/19	1	168.50	8	168.50	166.50	-7	1,977	-0.35%
2022/10/18	6	162.33	13	165.35	166.50	-7	2,064	-0.34%
2022/10/17	3	157.67	3	160.83	162.00	0	2,081	0.00%
2022/10/14	0	0.00	1	164.00	161.00	-1	2,085	-0.05%
2022/10/13	1	158.00	1	160.50	159.00	0	2,105	0.00%
2022/10/11	14	162.93	5	163.00	161.00	9	2,098	0.43%
2022/10/05	0	0.00	1	182.00	179.00	-1	2,128	-0.05%
2022/09/30	2	171.58	2	174.50	177.00	0	2,255	0.00%
2022/09/28	1	172.50	3	173.83	173.50	-2	2,426	-0.08%
2022/09/26	1.1	179.10	1	180.00	179.50	0.1	2,455	0.00%
2022/09/22	1	189.50	0	0.00	190.00	1	2,541	0.04%
2022/09/21	0	191.00	0	0.00	189.50	0	2,576	0.00%
2022/09/16	5	195.50	0	0.00	196.00	5	2,780	0.18%
2022/09/13	1	198.50	1	200.00	198.50	0	2,995	0.00%
2022/09/08	0	0.00	1	195.50	196.00	-1	3,177	-0.03%
2022/09/07	2	189.25	103	189.12	191.00	-101	3,218	-3.14%	大賣/鉅額交易
2022/09/06	1	195.00	0	0.00	191.50	1	3,223	0.03%
2022/09/05	1	195.00	0.1	196.00	195.00	0.9	3,286	0.03%
2022/09/01	6	199.17	0	0.00	199.00	6	3,370	0.18%
2022/08/29	0	0.00	15	210.17	208.00	-15	3,636	-0.41%
2022/08/25	0.1	215.50	1	215.50	218.00	-0.9	3,904	-0.02%
2022/08/19	2	221.25	0	0.00	219.50	2	4,569	0.04%
2022/08/16	0	0.00	1	221.50	216.00	-1	4,623	-0.02%
2022/08/15	0	0.00	1	218.00	217.50	-1	4,580	-0.02%
2022/08/05	1	211.00	0	0.00	210.00	1	4,542	0.02%
2022/08/04	0.1	207.07	0	0.00	206.50	0.1	4,564	0.00%
2022/08/01	0.8	213.00	0	0.00	214.00	0.8	4,554	0.02%
2022/07/29	0	215.00	1	216.00	215.50	-1	4,514	-0.02%
2022/07/26	0.3	215.50	0	0.00	214.00	0.3	4,428	0.01%
2022/07/25	6	216.08	0	0.00	218.50	6	4,404	0.14%
2022/07/21	0	0.00	0.2	228.50	229.00	-0.2	4,295	0.00%
2022/07/20	15	227.50	3.2	227.47	227.00	11.8	4,282	0.28%
2022/07/19	0.2	227.50	0	0.00	227.50	0.2	4,275	0.00%
2022/07/15	0	0.00	5	221.00	223.00	-5	4,244	-0.12%
2022/07/08	0	0.00	1	231.00	238.50	-1	4,111	-0.02%
2022/07/07	1	228.00	0	0.00	226.50	1	4,061	0.02%
2022/07/06	50	223.39	0	0.00	221.00	50	3,985	1.25%
2022/07/01	0	235.00	0	0.00	228.00	0	3,897	0.00%
2022/06/30	0	240.00	0	0.00	238.50	0	3,875	0.00%
2022/06/22	5	241.00	0	0.00	237.50	5	3,603	0.14%
2022/06/21	0	0.00	0.2	244.50	243.50	-0.2	3,529	-0.01%
2022/06/17	0.2	239.00	0	0.00	242.00	0.2	3,409	0.01%
2022/06/16	6	255.25	3	254.33	252.00	3	3,305	0.09%
2022/06/15	0	0.00	0.2	250.00	251.50	-0.2	3,269	-0.01%
2022/06/14	1	248.00	0.1	249.50	251.50	0.9	3,239	0.03%
2022/06/13	1	253.00	0	0.00	251.50	1	3,170	0.03%
2022/06/10	4	263.00	0	0.00	262.50	4	3,118	0.13%
2022/06/09	0.1	270.00	1	264.00	267.00	-0.9	3,071	-0.03%
2022/06/08	21	265.12	4	265.75	268.00	17	2,986	0.57%
2022/06/07	2	254.00	2	258.50	261.50	0	2,878	0.00%
2022/06/06	1.1	255.36	2	252.00	251.00	-0.9	2,759	-0.03%
2022/06/02	3	248.33	1	249.50	250.00	2	2,683	0.07%
2022/06/01	1	236.00	3	244.50	247.50	-2	2,507	-0.08%
2022/05/31	5	223.60	5	227.60	225.00	0	2,368	0.00%
2022/05/30	3	223.17	4	227.00	227.50	-1	1,888	-0.05%
2022/05/27	1	219.50	1	218.50	219.50	0	1,854	0.00%
2022/05/23	1	218.00	0	0.00	216.00	1	1,782	0.06%
2022/05/13	0.3	216.50	0	0.00	216.00	0.3	1,664	0.02%
2022/05/12	0.1	225.00	0	0.00	219.50	0.1	1,624	0.01%
2022/05/11	1	234.50	1	236.00	235.00	0	1,579	0.00%
2022/05/09	1	234.00	1	234.00	234.00	0	1,571	0.00%
2022/05/06	1	221.50	3	229.17	229.50	-2	1,557	-0.13%
2022/05/05	10	228.00	1	229.00	229.00	9	1,556	0.58%
2022/05/04	0	224.00	0	0.00	223.00	0	1,555	0.00%
2022/04/27	0	208.50	1	209.50	215.00	-1	1,611	-0.06%
2022/04/26	1	219.50	0.1	220.00	217.00	0.9	1,595	0.05%
2022/04/25	0.2	221.00	0	0.00	219.00	0.2	1,601	0.01%
2022/04/18	0	0.00	0	225.00	226.00	0	1,640	0.00%
2022/04/15	0.2	226.29	0	0.00	225.00	0.2	1,650	0.01%
2022/04/11	0.3	231.00	0	0.00	229.00	0.3	1,712	0.02%
2022/04/08	1	239.00	0	240.00	237.50	1	1,695	0.06%
2022/04/07	0	239.00	0	0.00	235.00	0	1,684	0.00%
2022/04/06	0.3	237.47	0	0.00	240.00	0.3	1,673	0.02%
2022/03/31	0	0.00	0.1	245.00	240.00	-0.1	1,674	-0.01%
2022/03/29	8	240.38	0	0.00	239.50	8	1,645	0.49%
2022/03/28	1.3	237.73	0	0.00	239.50	1.3	1,634	0.08%
2022/03/25	0	243.00	0	0.00	242.00	0	1,604	0.00%
2022/03/24	0.2	249.00	0	0.00	247.50	0.2	1,592	0.01%
2022/03/23	0.3	252.00	0	0.00	250.00	0.3	1,602	0.02%
2022/03/17	1	260.50	0	0.00	260.50	1	1,535	0.07%
2022/03/15	0	0.00	2	259.50	256.00	-2	1,519	-0.13%
2022/03/14	0.1	259.00	0	0.00	256.50	0.1	1,518	0.00%
2022/03/11	2	255.50	0	0.00	257.50	2	1,523	0.13%
2022/03/09	0	240.00	8.5	239.11	237.50	-8.4	1,491	-0.57%
2022/03/08	0	0.00	6	240.50	240.50	-6	1,475	-0.41%
2022/03/04	1	256.00	0	0.00	255.00	1	1,471	0.07%
2022/03/03	5	260.50	0	0.00	261.50	5	1,450	0.34%
2022/03/02	2	252.75	0	0.00	255.50	2	1,441	0.14%
2022/03/01	1	257.00	0	0.00	261.00	1	1,415	0.07%
2022/02/25	1	268.00	0	0.00	264.50	1	1,375	0.07%
2022/02/24	0	270.00	0	0.00	268.00	0	1,375	0.00%
2022/02/22	2	274.25	0	0.00	273.00	2	1,385	0.14%
2022/02/16	0	0.00	0.3	277.00	276.00	-0.3	1,501	-0.02%
2022/02/15	0	0.00	2	273.50	272.50	-2	1,547	-0.13%
2022/02/14	0.3	272.48	0	0.00	272.00	0.3	1,629	0.02%
2022/02/08	0	0.00	1	272.00	270.50	-1	1,707	-0.06%
2022/01/26	1.1	263.77	1	265.50	263.50	0.1	1,700	0.01%
2022/01/25	101.1	260.72	1	261.50	261.50	100.1	1,705	5.87%	大買/
2022/01/24	2	262.50	1	262.50	265.50	1	1,688	0.06%
2022/01/21	2	269.25	1	267.00	267.00	1	1,673	0.06%
2022/01/20	1.1	272.64	0	0.00	272.50	1.1	1,657	0.06%
2022/01/18	2	277.00	0	0.00	277.00	2	1,634	0.12%
2022/01/17	2	278.00	0	0.00	278.00	2	1,624	0.12%
2022/01/14	0.4	280.00	0	0.00	279.00	0.4	1,615	0.02%
2022/01/13	0.1	285.00	0	0.00	283.50	0.1	1,609	0.00%
2022/01/11	1	286.50	0	0.00	286.50	1	1,604	0.06%
2022/01/07	2	298.00	0	0.00	298.00	2	1,546	0.13%
2022/01/06	1	313.00	1.1	316.84	309.00	-0.1	1,511	0.00%
2021/12/28	2	307.00	4	306.00	307.00	-2	1,486	-0.13%
2021/12/24	1	296.50	1	299.00	297.00	0	1,496	0.00%
2021/12/22	0	0.00	0.3	291.00	291.00	-0.3	1,498	-0.02%
2021/12/17	0	0.00	0.1	292.00	295.00	-0.1	1,534	0.00%
2021/12/01	0	0.00	1	283.00	283.50	-1	1,591	-0.06%
2021/11/30	2	279.00	0	0.00	285.50	2	1,591	0.13%
2021/11/29	1	275.01	1	280.00	279.00	0	1,555	0.00%
2021/11/22	0	0.00	1	288.50	288.50	-1	1,525	-0.07%
2021/11/16	1	284.50	0	0.00	286.00	1	1,460	0.07%
2021/11/12	1.1	283.96	0	0.00	283.50	1.1	1,430	0.08%
2021/11/11	2.1	277.49	1	282.00	278.00	1.1	1,397	0.08%
2021/11/10	1	285.50	0	0.00	284.50	1	1,338	0.07%
2021/11/09	1	293.00	0	0.00	290.00	1	1,300	0.08%
2021/11/05	0	312.50	0	0.00	318.00	0	1,225	0.00%
2021/11/04	1	314.50	0	0.00	312.00	1	1,242	0.08%
2021/11/02	5	317.60	5	321.00	319.50	0	1,301	0.00%
2021/10/29	0.1	309.00	0	0.00	309.00	0.1	1,309	0.01%
2021/10/28	0	0.00	0.1	316.00	308.00	-0.1	1,330	-0.01%
2021/10/26	1	311.00	0	0.00	313.00	1	1,412	0.07%
2021/10/25	0	0.00	1	307.00	304.00	-1	1,423	-0.07%
2021/10/20	1	315.50	1	319.00	315.00	0	1,501	0.00%
2021/10/13	0	0.00	2	295.25	296.00	-2	1,479	-0.14%
2021/10/06	1	290.50	0	0.00	284.50	1	1,459	0.07%
2021/10/05	0	278.50	0	0.00	284.50	0	1,444	0.00%
2021/10/04	0	289.50	0	0.00	283.50	0	1,432	0.00%
2021/10/01	0	292.50	0	0.00	289.50	0	1,423	0.00%
2021/09/22	1	323.00	0	0.00	321.00	1	1,363	0.07%
2021/09/13	1	336.00	0	0.00	333.50	1	1,347	0.07%
2021/09/07	1	337.50	45	335.74	341.50	-44	1,352	-3.25%
2021/08/20	0.1	307.00	0	0.00	305.00	0.1	1,424	0.00%
2021/08/09	1	350.50	0	0.00	347.00	1	1,461	0.07%
2021/08/06	34	348.91	0	0.00	346.00	34	1,471	2.31%
2021/08/03	1	337.00	0	0.00	342.00	1	1,604	0.06%
2021/07/30	1	323.00	0	0.00	320.00	1	1,642	0.06%
2021/07/29	1	340.50	0	0.00	342.50	1	1,618	0.06%
2021/07/27	1	353.00	0	0.00	355.50	1	1,627	0.06%
2021/07/21	0	0.00	1	379.50	381.00	-1	1,630	-0.06%
2021/07/16	0	0.00	0.2	393.50	392.00	-0.2	1,678	-0.01%
2021/07/12	0	0.00	0	388.00	389.50	0	1,712	0.00%
2021/07/07	0	399.00	0	0.00	396.00	0	1,805	0.00%
2021/06/29	0	0.00	0.1	394.00	392.50	-0.1	1,817	0.00%
2021/06/24	0	0.00	1	408.00	411.50	-1	1,815	-0.06%
2021/06/10	1	390.00	0	0.00	391.50	1	1,903	0.05%
2021/06/04	0	0.00	1	374.00	373.00	-1	1,936	-0.05%
2021/05/28	0	0.00	1	368.00	368.50	-1	2,095	-0.05%
2021/05/26	0.1	355.00	0	0.00	358.00	0.1	2,123	0.00%
2021/05/25	1	355.00	4	357.63	356.50	-3	2,150	-0.14%
2021/05/24	4	348.75	0	0.00	349.50	4	2,162	0.19%
2021/05/18	0	0.00	0	342.50	339.50	0	2,201	0.00%
2021/05/13	0	0.00	10	312.30	320.00	-10	2,210	-0.45%
2021/05/12	0	0.00	2	312.50	320.00	-2	2,212	-0.09%
2021/05/11	1	350.00	0	0.00	340.00	1	2,144	0.05%
2021/05/07	3	370.33	3	370.50	372.00	0	2,153	0.00%
2021/04/15	2	417.50	0	0.00	424.00	2	2,385	0.08%
2021/04/08	75	414.17	0	0.00	415.50	75	2,511	2.99%
2021/03/31	0	0.00	3	405.00	402.50	-3	2,514	-0.12%
2021/03/24	2	396.00	0	0.00	395.50	2	2,616	0.08%
2021/03/15	0	0.00	10	438.00	428.00	-10	2,966	-0.34%
2021/03/12	1	429.00	0	0.00	429.50	1	2,959	0.03%
2021/03/11	9	430.50	0	0.00	430.50	9	2,963	0.30%
2021/03/10	0	0.00	5	419.70	420.50	-5	2,949	-0.17%
2021/03/09	1	411.50	0	0.00	410.00	1	2,954	0.03%
2021/03/08	1	435.48	1	426.50	432.00	0	2,909	0.00%
2021/03/03	1	418.50	4	417.00	420.00	-3	2,873	-0.10%
2021/03/02	0	0.00	2	411.00	403.00	-2	2,841	-0.07%
2021/02/26	2	401.00	0	0.00	399.00	2	2,813	0.07%
2021/02/25	0	0.00	1	410.00	411.00	-1	2,778	-0.04%
2021/02/24	2	395.50	1	402.00	395.50	1	2,762	0.04%
2021/02/18	0	0.00	0.2	420.00	420.00	-0.2	2,681	-0.01%
2021/02/17	2	429.00	2	422.75	428.00	0	2,673	0.00%
2021/02/05	1	400.00	0	0.00	398.00	1	2,636	0.04%
2021/02/03	1	411.50	0	0.00	409.50	1	2,718	0.04%
2021/02/02	1	403.00	0	399.00	405.00	1	2,770	0.03%
2021/01/29	1	401.50	0	0.00	396.00	1	2,722	0.04%
2021/01/28	1	410.00	0	0.00	408.50	1	2,673	0.04%
2021/01/27	3	434.33	0	0.00	431.00	3	2,654	0.11%
2021/01/26	3	444.33	1	451.50	445.00	2	2,618	0.08%
2021/01/22	1	457.50	0	0.00	452.50	1	2,717	0.04%
2021/01/21	0	455.50	1	463.00	463.00	-1	2,694	-0.04%
2021/01/20	0	0.00	0	434.00	438.00	0	2,622	0.00%
2021/01/19	0	0.00	0.5	435.50	441.50	-0.5	2,607	-0.02%
2021/01/15	1	435.00	0	0.00	434.00	1	2,582	0.04%
2021/01/14	1	450.00	0	0.00	447.50	1	2,571	0.04%
2021/01/13	1	449.50	2	446.25	447.50	-1	2,559	-0.04%
2021/01/11	2	443.00	0	0.00	433.00	2	2,471	0.08%
2021/01/07	2	418.04	5	417.70	418.00	-3	2,385	-0.12%
2021/01/06	0	0.00	16.1	413.90	404.50	-16.1	2,365	-0.68%
2021/01/05	40	404.38	27	414.63	413.00	13	2,342	0.55%
2021/01/04	0	0.00	1	396.00	384.00	-1	2,291	-0.04%
2020/12/31	0	0.00	1	381.00	384.50	-1	2,325	-0.04%
2020/12/30	0	0.00	1	378.00	379.00	-1	2,326	-0.04%
2020/12/29	1	376.00	1	377.00	375.00	0	2,342	0.00%
2020/12/28	0	0.00	0.2	371.50	377.00	-0.2	2,353	-0.01%
2020/12/23	0.5	375.50	0	0.00	376.50	0.5	2,343	0.02%
2020/12/22	0	367.00	0	0.00	368.00	0	2,338	0.00%
2020/12/17	1	386.41	1	388.00	375.50	0	2,367	0.00%
2020/12/16	0	0.00	81	362.40	372.00	-81	2,290	-3.54%
2020/12/11	1	339.50	2	343.00	343.50	-1	2,229	-0.04%
2020/12/10	0	0.00	1	336.50	335.00	-1	2,170	-0.05%
2020/12/09	0	0.00	83	324.04	325.00	-83	2,110	-3.93%
2020/12/08	0	0.00	1	318.00	321.00	-1	2,103	-0.05%
2020/12/07	0	0.00	8	327.00	320.00	-8	2,109	-0.38%
2020/12/02	8	316.50	0	0.00	317.50	8	2,099	0.38%
2020/12/01	1	314.00	0	0.00	314.00	1	2,088	0.05%
2020/11/30	1	305.50	2.1	301.93	305.50	-1.1	2,069	-0.05%
2020/11/27	1	296.00	0	0.00	297.00	1	2,028	0.05%
2020/11/24	0	0.00	0.1	293.00	295.00	-0.1	2,117	-0.01%
2020/11/23	1	298.00	0	0.00	295.00	1	2,120	0.05%
2020/11/20	1	298.00	0	297.00	299.00	1	2,121	0.05%
2020/11/19	0	0.00	1	297.50	298.00	-1	2,138	-0.05%
2020/11/13	1	295.50	0	0.00	295.00	1	2,243	0.04%
2020/11/12	0	0.00	1	291.00	292.50	-1	2,279	-0.04%
2020/11/11	1	286.00	3	286.83	292.00	-2	2,348	-0.09%
2020/11/10	1	284.50	7	287.07	282.00	-6	2,296	-0.26%
2020/11/09	0	0.00	1	273.50	273.50	-1	2,249	-0.04%
2020/11/06	1	265.50	1	267.50	264.50	0	2,261	0.00%
2020/11/05	1	265.50	0	0.00	264.50	1	2,274	0.04%
2020/11/03	0	0.00	1	257.50	257.00	-1	2,311	-0.04%
2020/11/02	1	253.50	2	251.00	255.50	-1	2,457	-0.04%
2020/10/30	3	256.67	2	249.00	249.00	1	2,466	0.04%
2020/10/27	1	276.50	0	0.00	275.00	1	2,451	0.04%
2020/10/22	0	0.00	1	276.00	278.50	-1	2,501	-0.04%
2020/10/15	3	275.17	2	277.25	276.00	1	2,591	0.04%
2020/10/13	0	0.00	2	278.00	278.50	-2	2,571	-0.08%
2020/10/12	3	270.50	4	276.75	276.00	-1	2,589	-0.04%
2020/10/08	8	274.75	2	275.50	274.00	6	2,581	0.23%
2020/10/06	1	282.00	0	0.00	281.00	1	2,516	0.04%
2020/09/30	0	0.00	1	287.00	285.00	-1	2,543	-0.04%
2020/09/29	2	288.75	2	287.25	288.00	0	2,571	0.00%
2020/09/25	0	0.00	2	282.75	282.00	-2	2,645	-0.08%
2020/09/23	2	283.50	3	285.17	289.50	-1	2,592	-0.04%
2020/09/22	1	282.00	0	0.00	280.50	1	2,559	0.04%
2020/09/21	1	292.50	0	0.00	290.00	1	2,515	0.04%
2020/09/18	3	300.67	0	0.00	300.00	3	2,464	0.12%
2020/09/17	2	310.00	2	310.00	308.00	0	2,392	0.00%
2020/09/16	4	315.38	2	315.25	314.50	2	2,368	0.08%
2020/09/09	0	0.00	1	328.00	328.00	-1	2,429	-0.04%
2020/09/03	0	0.00	1	328.00	323.50	-1	2,558	-0.04%
2020/09/01	1	324.00	0	0.00	325.50	1	2,559	0.04%
2020/08/28	1	334.00	4	332.75	334.00	-3	2,542	-0.12%
2020/08/27	1	320.00	0	0.00	321.50	1	2,530	0.04%
2020/08/26	0	0.00	3	324.33	326.00	-3	2,563	-0.12%
2020/08/20	4	332.13	4	316.63	311.50	0	2,823	0.00%
2020/08/18	0.1	337.00	0	0.00	339.50	0.1	2,919	0.00%
2020/08/17	0	0.00	1	337.00	333.00	-1	2,863	-0.03%
2020/08/14	1	318.50	3	317.67	318.50	-2	2,778	-0.07%
2020/08/13	0	0.00	1	318.00	317.00	-1	2,766	-0.04%
2020/08/12	1	311.00	1	310.50	309.00	0	2,734	0.00%
2020/08/10	1	311.00	0	0.00	310.00	1	2,732	0.04%
2020/08/06	2	307.50	13	318.50	306.50	-11	2,715	-0.41%
2020/08/05	1	322.50	5	322.90	322.00	-4	2,588	-0.15%
2020/08/04	16	319.25	4	322.13	328.00	12	2,584	0.46%
2020/07/29	3	309.83	3	309.33	307.00	0	2,724	0.00%
2020/07/28	2	303.75	0	0.00	300.00	2	2,753	0.07%
2020/07/27	3	305.50	1	312.00	304.00	2	2,836	0.07%
2020/07/24	3	307.83	10	310.20	304.50	-7	2,870	-0.24%
2020/07/23	8	314.69	7	314.64	317.00	1	2,875	0.03%
2020/07/22	0	0.00	9	317.33	316.00	-9	2,919	-0.31%
2020/07/21	1	309.50	2	313.00	308.00	-1	2,889	-0.03%
2020/07/20	10	309.50	1	307.00	309.00	9	2,934	0.31%
2020/07/16	0	0.00	1	310.00	310.00	-1	3,002	-0.03%
2020/07/15	4	306.13	5	306.70	306.00	-1	2,996	-0.03%
2020/07/13	3	300.83	0	0.00	299.00	3	3,031	0.10%
2020/07/10	4	300.00	0	0.00	299.00	4	3,056	0.13%
2020/07/09	1	311.00	1	311.00	308.50	0	3,071	0.00%
2020/07/08	0	0.00	1	313.00	313.50	-1	3,079	-0.03%
2020/07/07	1	310.00	6	312.42	309.50	-5	3,098	-0.16%
2020/07/06	1	304.00	3	306.67	305.50	-2	3,125	-0.06%
2020/07/01	0	0.00	1	300.00	299.00	-1	3,373	-0.03%
2020/06/30	1	295.50	0	0.00	293.50	1	3,384	0.03%
2020/06/29	2	295.50	0	0.00	297.50	2	3,414	0.06%
2020/06/24	1	295.00	0	0.00	295.50	1	3,472	0.03%
2020/06/22	1	301.50	0	0.00	299.00	1	3,662	0.03%
2020/06/19	0	0.00	3	304.33	301.50	-3	3,713	-0.08%
2020/06/18	3	303.17	1	303.50	303.00	2	3,709	0.05%
2020/06/17	1	305.50	0	0.00	303.50	1	3,746	0.03%
2020/06/16	1	310.50	1	307.00	307.00	0	3,820	0.00%
2020/06/15	5	301.20	4	302.63	306.00	1	3,858	0.03%
2020/06/12	4	288.00	3	287.83	291.00	1	3,842	0.03%
2020/06/11	1	303.00	0	0.00	297.50	1	3,853	0.03%
2020/06/10	1	306.50	1	306.51	306.50	0	3,872	0.00%
2020/06/09	0	0.00	1	309.50	309.50	-1	3,899	-0.03%
2020/06/08	2	310.00	0	0.00	312.00	2	3,965	0.05%
2020/06/05	2	310.75	0	0.00	310.50	2	3,990	0.05%
2020/06/04	1	314.50	1	315.50	316.00	0	4,030	0.00%
2020/06/03	3	313.00	4	315.25	315.00	-1	4,103	-0.02%
2020/06/01	1	310.00	1	312.00	310.00	0	4,075	0.00%
2020/05/29	1	310.50	1	308.50	306.50	0	4,091	0.00%
2020/05/28	6	324.33	2	332.25	317.50	4	4,046	0.10%
2020/05/27	3	328.17	4	330.75	325.00	-1	4,007	-0.02%
2020/05/26	3	311.17	30.1	309.13	320.50	-27.1	3,906	-0.69%
2020/05/22	6	283.83	0	0.00	284.00	6	3,760	0.16%
2020/05/21	0	0.00	1	289.50	289.50	-1	3,768	-0.03%
2020/05/20	1	291.00	0	0.00	285.00	1	3,780	0.03%
2020/05/18	0	0.00	1.3	282.82	285.00	-1.3	3,843	-0.03%
2020/05/15	2	285.50	0	0.00	283.50	2	3,929	0.05%
2020/05/13	0	0.00	1	290.00	290.00	-1	3,951	-0.03%
2020/05/12	3	292.00	0	0.00	294.50	3	3,974	0.08%
2020/05/08	0	0.00	3	291.83	290.00	-3	3,968	-0.08%
2020/05/07	5	290.70	6	292.33	292.00	-1	3,974	-0.03%
2020/05/06	16	286.66	6	285.92	289.50	10	4,002	0.25%
2020/05/05	2	277.50	1	276.00	276.50	1	3,980	0.03%
2020/05/04	4	278.75	0	0.00	276.50	4	3,996	0.10%
2020/04/30	2	283.25	2	285.00	288.00	0	3,998	0.00%
2020/04/29	1	270.00	4	262.63	270.00	-3	3,995	-0.08%
2020/04/28	1	256.50	1	254.50	257.00	0	3,997	0.00%
2020/04/27	1	250.50	2	248.50	251.50	-1	4,099	-0.02%
2020/04/24	1	239.50	1	240.50	238.00	0	4,184	0.00%
2020/04/23	2	241.00	2	243.50	242.00	0	4,211	0.00%
2020/04/22	1	236.00	2	232.00	239.00	-1	4,248	-0.02%
2020/04/21	2	243.75	0	0.00	240.00	2	4,309	0.05%
2020/04/17	2	248.00	2	247.50	245.00	0	4,367	0.00%
2020/04/16	2	245.00	0	0.00	241.50	2	4,421	0.05%
2020/04/15	0	0.00	4	238.00	241.00	-4	4,450	-0.09%
2020/04/14	2	236.25	1	237.50	238.00	1	4,431	0.02%
2020/04/13	3	229.83	4	229.75	228.00	-1	4,406	-0.02%
2020/04/10	6	229.50	7	227.07	231.00	-1	4,380	-0.02%
2020/04/09	4	230.38	6	229.33	231.00	-2	4,348	-0.05%
2020/04/08	6	221.67	1	221.50	224.00	5	4,283	0.12%
2020/04/07	2	223.75	1	230.00	224.00	1	4,200	0.02%
2020/04/06	3	211.83	4	214.50	215.00	-1	4,116	-0.02%
2020/04/01	0	0.00	1	202.50	202.50	-1	3,996	-0.03%
2020/03/31	1	199.00	3	199.50	200.50	-2	3,980	-0.05%
2020/03/30	3	188.83	4	192.88	195.00	-1	3,951	-0.03%
2020/03/27	4	199.63	2	204.75	198.50	2	3,883	0.05%
2020/03/26	3	200.83	2	203.50	202.50	1	3,779	0.03%
2020/03/25	7	209.07	5	209.30	211.50	2	3,695	0.05%
2020/03/24	3	193.00	3	190.50	192.50	0	3,683	0.00%
2020/03/23	5	181.90	1	184.00	180.50	4	3,670	0.11%
2020/03/20	2	191.00	2	191.00	194.00	0	3,640	0.00%
2020/03/19	2	179.50	2	179.50	179.50	0	3,572	0.00%
2020/03/18	2	206.00	2	201.00	199.00	0	3,538	0.00%
2020/03/17	2	215.25	2	219.00	207.00	0	3,490	0.00%
2020/03/16	4	233.13	4	221.50	219.00	0	3,454	0.00%
2020/03/13	6	235.33	4	237.50	240.50	2	3,413	0.06%
2020/03/12	1	255.50	2	257.25	258.00	-1	3,355	-0.03%
2020/03/11	2	284.50	2	288.75	279.00	0	3,306	0.00%
2020/03/10	2	275.25	2	279.50	285.50	0	3,261	0.00%
2020/03/09	4	285.75	1	280.00	279.50	3	3,211	0.09%
2020/03/05	4	304.00	2	306.00	306.50	2	3,171	0.06%
2020/03/03	1	303.50	2	306.00	306.00	-1	3,142	-0.03%
2020/03/02	0	0.00	1	300.00	297.50	-1	3,103	-0.03%
2020/02/27	3	298.00	1	307.00	301.50	2	3,100	0.06%
2020/02/24	0	0.00	4	315.13	314.50	-4	3,053	-0.13%
2020/02/21	2	321.25	0	0.00	319.00	2	3,055	0.07%
2020/02/19	1	325.00	0	0.00	324.50	1	3,011	0.03%
2020/02/18	3	323.67	1	325.00	323.00	2	2,982	0.07%
2020/02/12	1	311.00	1	308.50	310.00	0	2,872	0.00%
2020/02/10	0	0.00	1	300.50	302.00	-1	2,854	-0.04%
2020/02/07	2	310.25	1	309.00	308.50	1	2,844	0.04%
2020/02/06	2	320.00	2	314.00	320.50	0	2,790	0.00%
2020/02/05	1	305.00	1	306.50	301.50	0	2,748	0.00%
2020/02/04	1	303.00	1	305.50	304.50	0	2,721	0.00%
2020/01/30	0	0.00	1	317.00	304.00	-1	2,540	-0.04%
2020/01/20	2	328.00	1	329.00	330.50	1	2,433	0.04%
2020/01/16	1	310.00	3	314.00	314.00	-2	2,275	-0.09%
2020/01/15	2	313.25	1	315.00	309.00	1	2,210	0.05%
2020/01/14	1	301.50	2.7	301.43	302.50	-1.7	2,110	-0.08%
2020/01/13	0	0.00	7	298.43	302.00	-7	2,078	-0.34%
2020/01/10	0	0.00	12	290.08	292.00	-12	2,000	-0.60%
2020/01/07	0	0.00	1	273.00	270.50	-1	1,829	-0.05%
2020/01/03	0	0.00	1	279.00	279.50	-1	1,852	-0.05%
2019/12/25	0	0.00	1	277.00	278.00	-1	1,900	-0.05%
2019/12/23	0	0.00	1	284.50	283.50	-1	1,888	-0.05%
2019/12/20	1	283.00	0	0.00	282.00	1	1,886	0.05%
2019/12/18	2	280.75	1	280.00	280.00	1	1,852	0.05%
2019/12/17	1	275.00	0	0.00	277.00	1	1,838	0.05%
2019/12/16	0.1	275.00	0	0.00	276.50	0.1	1,839	0.01%
2019/12/13	0	0.00	1	273.00	272.50	-1	1,833	-0.05%
2019/12/12	0	0.00	0.1	267.00	268.00	-0.1	1,805	-0.01%
2019/12/06	0	0.00	1	271.50	270.50	-1	1,903	-0.05%
2019/12/04	1	266.00	0	0.00	264.50	1	1,947	0.05%
2019/12/03	0	0.00	1	265.00	267.50	-1	1,979	-0.05%
2019/12/02	3	262.33	0	0.00	265.00	3	1,959	0.15%
2019/11/28	0	0.00	40	261.73	262.00	-40	1,912	-2.09%
2019/11/27	1	261.50	0	0.00	261.50	1	1,912	0.05%
2019/11/22	1	255.00	0	0.00	254.00	1	1,894	0.05%
2019/11/21	1	254.00	10	253.75	255.00	-9	1,903	-0.47%
2019/11/14	0	0.00	2	260.50	260.00	-2	1,862	-0.11%
2019/11/08	0.1	264.00	0	0.00	264.00	0.1	1,810	0.01%
2019/11/07	1	263.00	0.1	264.50	263.50	0.9	1,826	0.05%
2019/11/06	0	0.00	0	270.00	270.00	0	1,823	0.00%
2019/11/05	0	0.00	0.1	274.50	275.50	-0.1	1,847	-0.01%
2019/11/04	2	272.25	1	271.00	275.00	1	1,870	0.05%
2019/11/01	1.1	262.86	1	263.00	266.50	0.1	1,820	0.01%
2019/10/30	0.1	264.00	0	0.00	264.00	0.1	1,833	0.01%
2019/10/28	2	267.50	0	0.00	268.50	2	1,825	0.11%
2019/10/25	0	0.00	2	262.00	264.00	-2	1,791	-0.11%
2019/10/18	0	0.00	2	265.00	265.00	-2	1,848	-0.11%
2019/10/17	0	0.00	2	262.50	262.50	-2	1,840	-0.11%
2019/10/15	0	0.00	1	262.00	261.50	-1	1,824	-0.05%
2019/10/09	1	251.00	0	0.00	254.50	1	1,789	0.06%
2019/10/08	0	0.00	7	254.00	254.00	-7	1,785	-0.39%
2019/10/07	16	251.13	17	252.18	258.00	-1	1,763	-0.06%
2019/10/03	0	0.00	3	265.00	269.00	-3	1,724	-0.17%
2019/10/01	2	273.00	0	0.00	271.00	2	1,735	0.12%
2019/09/27	0	0.00	7	270.79	270.50	-7	1,731	-0.40%
2019/09/26	0	0.00	0.2	270.00	270.00	-0.2	1,740	-0.01%
2019/09/25	0	0.00	3	272.50	272.50	-3	1,760	-0.17%
2019/09/23	2	276.00	1	275.47	275.50	1	1,818	0.05%
2019/09/19	1	274.00	0	0.00	270.50	1	1,785	0.06%
2019/09/17	2	276.75	0	0.00	277.00	2	1,780	0.11%
2019/09/11	2	272.25	1	273.00	273.50	1	1,854	0.05%
2019/09/06	1	268.00	0	0.00	267.00	1	1,718	0.06%
2019/09/05	0	0.00	1	265.50	263.00	-1	1,691	-0.06%
2019/09/02	0	0.00	1	257.50	259.00	-1	1,685	-0.06%
2019/08/30	0	0.00	1	255.00	254.50	-1	1,683	-0.06%
2019/08/26	0	0.00	8	245.25	245.50	-8	1,808	-0.44%
2019/08/20	10	251.50	0	0.00	251.50	10	1,831	0.55%
2019/08/12	1	251.50	0	0.00	252.00	1	1,937	0.05%
2019/08/08	160	250.11	1	250.50	250.50	159	1,991	7.98%	大買/鉅額交易
2019/08/07	1	241.50	0	0.00	242.00	1	2,022	0.05%
2019/08/06	1	244.05	1	249.00	249.00	0	2,086	0.00%
2019/08/05	2	253.25	0	0.00	252.00	2	2,114	0.09%
2019/08/02	2	262.00	0	0.00	261.50	2	2,153	0.09%
2019/07/31	0	0.00	3	273.67	280.00	-3	2,248	-0.13%
2019/07/29	5	277.00	1	276.50	278.50	4	2,430	0.16%
2019/07/24	1	280.50	0	0.00	281.50	1	2,546	0.04%
2019/07/23	0	0.00	4	277.25	278.00	-4	2,555	-0.16%
2019/07/19	0	0.00	150	267.16	267.50	-150	2,570	-5.84%	大賣/鉅額交易
2019/07/16	0	0.00	1	270.50	270.00	-1	2,805	-0.04%
2019/07/12	2	267.50	0	0.00	263.50	2	2,846	0.07%
2019/07/10	1	267.00	0	0.00	266.50	1	2,902	0.03%
2019/07/05	1	274.00	0	0.00	273.50	1	3,006	0.03%
2019/07/04	0	0.00	1	274.00	276.00	-1	3,046	-0.03%
2019/07/03	0	0.00	0	271.50	271.50	0	3,118	0.00%
2019/07/02	10	277.50	0	0.00	277.00	10	3,197	0.31%
2019/07/01	3	276.50	2	275.00	277.50	1	3,255	0.03%
2019/06/27	1	259.00	2	263.00	261.00	-1	3,431	-0.03%
2019/06/25	1	252.50	0	0.00	252.00	1	3,519	0.03%
2019/06/19	0	0.00	3	250.67	254.50	-3	3,595	-0.08%
2019/06/11	2	240.50	2	242.25	243.50	0	3,677	0.00%
2019/06/10	0	0.00	10	235.50	239.00	-10	3,664	-0.27%
2019/06/03	10	230.25	0	0.00	232.00	10	3,842	0.26%
2019/05/31	1	238.50	10	238.00	238.50	-9	3,802	-0.24%
2019/05/30	11	234.27	0	0.00	234.00	11	3,811	0.29%
2019/05/21	1	249.00	0	0.00	249.00	1	4,165	0.02%
2019/05/15	0	0.00	1	249.50	249.00	-1	4,322	-0.02%
2019/05/14	1	228.00	0	0.00	241.00	1	4,341	0.02%
2019/05/13	0	0.00	1	253.00	241.00	-1	4,263	-0.02%
2019/05/09	1	271.00	15	260.00	258.00	-14	4,253	-0.33%
2019/05/07	0	0.00	1	271.00	279.00	-1	4,261	-0.02%
2019/05/06	2	280.25	0	0.00	276.00	2	4,195	0.05%
2019/04/29	1	296.00	0	0.00	293.50	1	4,095	0.02%
2019/04/25	0	0.00	1	296.50	297.00	-1	4,124	-0.02%
2019/04/17	1	290.00	0	0.00	289.50	1	4,238	0.02%
2019/04/16	1	289.00	0.1	289.00	289.00	0.9	4,254	0.02%
2019/04/15	0	0.00	1	289.00	290.00	-1	4,268	-0.02%
2019/04/12	0	0.00	2	282.50	285.50	-2	4,268	-0.05%
2019/04/11	2.1	282.00	0	0.00	281.50	2.1	4,296	0.05%
2019/04/09	5	291.50	0	0.00	292.00	5	4,207	0.12%
2019/04/08	1	293.00	1	294.50	294.00	0	4,144	0.00%
2019/04/03	0.8	284.00	1	286.50	285.50	-0.2	4,079	0.00%
2019/04/02	2	277.75	4	275.13	282.00	-2	4,018	-0.05%
2019/03/29	0	0.00	1	257.00	260.00	-1	3,781	-0.03%
2019/03/26	2	263.75	0	0.00	261.50	2	3,817	0.05%
2019/03/25	0	0.00	0.3	264.00	263.00	-0.3	3,822	-0.01%
2019/03/21	0	0.00	1	269.50	271.00	-1	3,821	-0.03%
2019/03/18	1	265.00	0	0.00	266.00	1	3,892	0.03%
2019/03/15	0	0.00	1	265.00	265.00	-1	3,934	-0.03%
2019/03/14	1	264.00	2	263.50	262.50	-1	3,979	-0.03%
2019/03/12	1	265.50	1	265.50	265.50	0	4,128	0.00%
2019/03/11	9	254.06	8	254.13	260.50	1	4,186	0.02%
2019/03/08	8	255.00	8	256.50	255.50	0	4,321	0.00%
2019/03/07	11	269.68	14	270.50	262.50	-3	4,298	-0.07%
2019/03/04	1	281.00	2	283.75	280.50	-1	4,478	-0.02%
2019/02/26	1	281.00	1	280.00	282.00	0	4,385	0.00%
2019/02/25	1	273.50	1	273.00	275.50	0	4,366	0.00%
2019/02/22	1	266.00	1	269.50	268.00	0	4,396	0.00%
2019/02/21	0	0.00	0.1	270.00	270.00	-0.1	4,440	0.00%
2019/02/20	1	276.50	8	273.75	274.00	-7	4,522	-0.15%
2019/02/19	2	268.25	1	269.50	271.00	1	4,486	0.02%
2019/02/15	0	0.00	1	253.50	252.50	-1	4,340	-0.02%
2019/02/14	1	246.50	1	249.00	247.00	0	4,340	0.00%
2019/02/13	10	250.50	0	0.00	250.00	10	4,366	0.23%
2019/02/12	1	252.50	1	252.00	255.00	0	4,356	0.00%
2019/01/29	0	0.00	9	246.00	243.00	-9	4,481	-0.20%
2019/01/28	0	0.00	1	251.00	249.50	-1	4,529	-0.02%
2019/01/25	0	0.00	3	245.00	243.50	-3	4,641	-0.06%
2019/01/22	0	0.00	1	241.00	240.50	-1	4,925	-0.02%
2019/01/21	0	243.50	3	244.50	244.00	-3	5,000	-0.06%
2019/01/18	3	239.33	0	0.00	238.50	3	5,096	0.06%
2019/01/16	0	0.00	1	238.00	237.50	-1	5,144	-0.02%
2019/01/15	3	227.00	5	232.20	235.00	-2	5,097	-0.04%
2019/01/09	0	0.00	1	211.50	215.00	-1	5,153	-0.02%
2019/01/08	1	203.50	0	0.00	203.00	1	5,154	0.02%
2019/01/02	1	220.00	0	0.00	219.50	1	5,413	0.02%
2018/12/28	1	218.50	0	0.00	221.00	1	5,551	0.02%
2018/12/25	0	0.00	11	218.95	221.50	-11	6,060	-0.18%
2018/12/20	2	226.25	1	220.53	220.50	1	6,295	0.02%
2018/12/18	2	238.25	1	242.50	238.00	1	6,318	0.02%
2018/12/12	1	240.50	1	244.00	242.00	0	6,561	0.00%
2018/12/11	0	0.00	1	237.00	239.00	-1	6,573	-0.02%
2018/12/10	10	234.00	0	0.00	236.50	10	6,634	0.15%
2018/12/07	1	235.00	0	0.00	234.50	1	6,619	0.02%
2018/12/06	3	238.00	1	243.50	236.00	2	6,635	0.03%
2018/12/05	1	247.00	1	250.50	248.50	0	6,628	0.00%
2018/12/04	3	258.17	0	0.00	258.00	3	6,653	0.05%
2018/12/03	1	260.50	36	259.86	264.00	-35	6,709	-0.52%
2018/11/30	1	238.00	1	239.00	240.50	0	6,589	0.00%
2018/11/29	0	0.00	4	239.00	237.00	-4	6,614	-0.06%
2018/11/28	1	239.50	14	232.75	239.50	-13	6,580	-0.20%
2018/11/27	0	0.00	10	225.35	228.00	-10	6,520	-0.15%
2018/11/23	1	222.00	0	0.00	219.50	1	6,598	0.02%
2018/11/22	7	226.29	6	232.00	221.50	1	6,635	0.02%
2018/11/21	4	221.00	4	222.00	228.00	0	6,660	0.00%
2018/11/20	12	225.17	12	226.75	224.00	0	6,653	0.00%
2018/11/19	0	0.00	1	220.00	228.00	-1	6,647	-0.02%
2018/11/16	1	219.00	3	219.33	215.50	-2	6,572	-0.03%
2018/11/15	1	219.00	3	219.83	218.50	-2	6,624	-0.03%
2018/11/14	1	216.50	0	0.00	216.50	1	6,812	0.01%
2018/11/13	5	212.40	3	213.83	218.50	2	6,826	0.03%
2018/11/12	0	0.00	2	218.75	220.00	-2	6,889	-0.03%
2018/11/09	2	215.00	4	216.88	215.50	-2	6,922	-0.03%
2018/11/08	12.1	223.20	7	229.57	219.50	5.1	6,937	0.07%
2018/11/07	1.1	217.76	1	219.50	223.00	0.1	6,983	0.00%
2018/11/06	1	217.50	0	0.00	213.50	1	7,031	0.01%
2018/11/05	1	222.50	1	225.50	222.50	0	7,044	0.00%
2018/11/02	4	228.25	6	228.50	228.50	-2	7,014	-0.03%
2018/11/01	0	0.00	4	212.25	212.50	-4	6,845	-0.06%
2018/10/31	0	0.00	1	203.00	200.00	-1	6,736	-0.01%
2018/10/30	1	188.00	0	0.00	193.50	1	6,681	0.01%
2018/10/29	1	192.00	0	0.00	191.00	1	6,639	0.02%
2018/10/26	3	184.17	45	185.56	182.00	-42	6,612	-0.64%
2018/10/25	4	191.75	4	192.88	192.00	0	6,511	0.00%
2018/10/24	2	202.50	1	204.00	203.50	1	6,479	0.02%
2018/10/23	21	210.24	20	209.50	205.00	1	6,515	0.02%
2018/10/22	21	212.74	0	0.00	215.00	21	6,512	0.32%
2018/10/19	1	203.50	1	206.50	213.00	0	6,499	0.00%
2018/10/18	22	214.86	0	0.00	209.00	22	6,468	0.34%
2018/10/17	1	215.00	60	217.33	215.00	-59	6,460	-0.91%
2018/10/16	41	212.91	1	216.00	211.50	40	6,475	0.62%
2018/10/12	24	207.50	1	207.00	209.00	23	6,574	0.35%
2018/10/11	6	203.00	11.3	204.70	201.50	-5.3	6,524	-0.08%
2018/10/09	6	222.25	0	0.00	223.50	6	6,596	0.09%
2018/10/08	2	227.50	1	226.50	224.50	1	6,650	0.02%
2018/10/05	4	227.13	1	221.50	228.00	3	6,680	0.04%
2018/10/04	3	240.96	0.7	237.00	235.00	2.3	6,568	0.04%
2018/10/03	23	252.78	0	0.00	252.00	23	6,404	0.36%
2018/10/01	4	266.00	14	262.43	266.00	-10	6,365	-0.16%
2018/09/28	0.1	253.50	0	0.00	252.50	0.1	6,412	0.00%
2018/09/27	10	257.00	5	256.80	256.50	5	6,450	0.08%
2018/09/26	3	265.67	0	0.00	265.00	3	6,443	0.05%
2018/09/25	8	273.43	5	267.60	268.50	3	6,436	0.05%
2018/09/21	3	268.83	21	264.55	278.50	-18	6,350	-0.28%
2018/09/20	11	259.18	10	264.50	259.00	1	6,231	0.02%
2018/09/19	0	0.00	3	263.67	258.00	-3	6,191	-0.05%
2018/09/17	9	260.17	1	260.00	261.50	8	6,176	0.13%
2018/09/12	11	249.72	0	243.00	241.00	11	6,130	0.18%
2018/09/11	2	254.50	5	251.80	255.00	-3	6,118	-0.05%
2018/09/10	1.2	251.15	0	0.00	251.00	1.2	6,099	0.02%
2018/09/07	16	266.44	0	0.00	261.00	16	6,100	0.26%
2018/09/05	15	277.83	0	0.00	276.00	15	6,099	0.25%
2018/09/04	1	270.16	0	0.00	279.50	1	6,059	0.02%
2018/09/03	15.1	269.83	0	0.00	268.00	15.1	6,035	0.25%
2018/08/31	1	277.50	11	276.95	277.00	-10	5,981	-0.17%
2018/08/30	6	282.58	0	0.00	279.50	6	6,021	0.10%
2018/08/29	5.1	275.02	5	279.00	275.50	0.1	5,995	0.00%
2018/08/28	2	276.50	13	276.92	275.00	-11	5,950	-0.18%
2018/08/27	1	267.50	0	0.00	270.00	1	5,867	0.02%
2018/08/24	1.3	263.00	1	264.00	261.50	0.3	5,838	0.01%
2018/08/23	7	270.00	6.1	271.85	271.00	0.9	5,811	0.02%
2018/08/22	5	277.00	0	0.00	275.00	5	5,815	0.09%
2018/08/21	10	279.05	4	281.75	281.00	6	5,744	0.10%
2018/08/20	2	266.50	0	0.00	267.50	2	5,536	0.04%
2018/08/17	2	265.00	1	270.00	264.00	1	5,531	0.02%
2018/08/15	2	262.97	0	0.00	258.00	2	5,364	0.04%
2018/08/14	2	260.25	1	269.00	266.00	1	5,329	0.02%
2018/08/13	12	265.88	2	269.50	267.00	10	5,230	0.19%
2018/08/10	1	288.00	0	0.00	283.00	1	5,136	0.02%
2018/08/09	1	288.50	0	0.00	290.00	1	5,076	0.02%
2018/08/08	0	0.00	2	297.00	293.50	-2	5,081	-0.04%
2018/08/07	4	294.00	2	294.50	294.50	2	5,145	0.04%
2018/08/06	4	290.88	1	288.50	292.00	3	5,175	0.06%
2018/08/02	3	301.33	2	304.25	300.00	1	5,218	0.02%
2018/08/01	1	303.50	2	305.75	311.00	-1	5,224	-0.02%
2018/07/31	1	299.50	1	312.00	299.00	0	5,235	0.00%
2018/07/30	2	307.50	0	0.00	307.50	2	5,286	0.04%
2018/07/27	2	303.50	0	0.00	306.00	2	5,348	0.04%
2018/07/25	0	0.00	1	302.50	299.50	-1	5,418	-0.02%
2018/07/23	1	288.00	0	293.50	290.50	1	5,392	0.02%
2018/07/20	0	0.00	1	311.00	310.50	-1	5,372	-0.02%
2018/07/19	1	304.50	1	298.50	300.00	0	5,344	0.00%
2018/07/18	2	313.00	0	0.00	304.50	2	5,347	0.04%
2018/07/17	3	324.00	2	328.50	312.00	1	5,320	0.02%
2018/07/16	2	354.00	0	0.00	344.00	2	5,175	0.04%
2018/07/12	3.2	329.28	3	326.50	324.50	0.2	4,909	0.00%
2018/07/06	6	317.50	6	320.00	339.00	0	4,853	0.00%
2018/07/05	6	322.25	6	322.33	312.00	0	4,764	0.00%
2018/07/03	1	340.50	1	342.50	338.50	0	4,796	0.00%
2018/06/29	1	366.00	2	360.00	360.00	-1	4,813	-0.02%
2018/06/27	3	368.83	2	361.00	361.00	1	4,748	0.02%
2018/06/26	0	0.00	2	367.25	369.50	-2	4,713	-0.04%
2018/06/25	3	365.83	3	359.50	368.00	0	4,677	0.00%
2018/06/22	2	346.00	0	0.00	340.00	2	4,651	0.04%
2018/06/21	0	0.00	1	356.50	355.50	-1	4,741	-0.02%
2018/06/20	0	0.00	1	353.00	361.00	-1	4,744	-0.02%
2018/06/19	6	371.42	5	372.50	369.00	1	4,695	0.02%
2018/06/15	1	380.00	0	0.00	375.00	1	4,663	0.02%
2018/06/14	2	385.50	0	0.00	370.50	2	4,547	0.04%
2018/06/13	4	389.88	2	390.00	389.00	2	4,451	0.04%
2018/06/12	1	408.50	2	409.00	408.00	-1	4,343	-0.02%
2018/06/11	4	408.13	11	409.27	412.50	-7	4,307	-0.16%
2018/06/08	1	425.00	10	419.50	417.00	-9	4,245	-0.21%
2018/06/07	8	444.19	7	446.57	428.50	1	4,187	0.02%
2018/06/06	4	447.00	5	449.60	445.00	-1	4,099	-0.02%
2018/06/05	2	440.00	0	0.00	438.00	2	4,043	0.05%
2018/06/04	12	449.88	1	453.00	444.00	11	4,074	0.27%
2018/05/30	13	428.58	13	428.54	421.50	0	4,032	0.00%
2018/05/28	0	0.00	1	444.00	444.00	-1	3,960	-0.03%
2018/05/25	4	440.75	3	437.83	441.00	1	3,981	0.03%
2018/05/24	9	452.06	9	453.72	447.50	0	3,987	0.00%
2018/05/23	7	454.43	7	456.07	456.00	0	3,976	0.00%
2018/05/22	14	463.36	13	465.23	454.00	1	3,965	0.03%
2018/05/21	14	473.04	16	475.66	471.00	-2	3,961	-0.05%
2018/05/17	9	465.67	25	458.42	457.50	-16	3,936	-0.41%
2018/05/16	11	471.73	10	473.65	456.50	1	3,920	0.03%
2018/05/15	6	498.00	7	500.00	470.00	-1	3,916	-0.03%
2018/05/14	14	487.89	13	488.12	498.00	1	3,909	0.03%
2018/05/11	17	481.44	11	481.68	480.00	6	3,878	0.15%
2018/05/10	10	452.50	10	455.10	463.50	0	3,788	0.00%
2018/05/09	14	440.71	17	440.85	447.50	-3	3,757	-0.08%
2018/05/08	8	432.50	0	0.00	426.00	8	3,708	0.22%
2018/05/07	10	426.95	10	417.00	433.00	0	3,691	0.00%
2018/05/04	1	395.00	7	389.29	394.00	-6	3,595	-0.17%
2018/05/03	16	409.69	15	414.07	410.50	1	3,518	0.03%
2018/05/02	12	416.88	0	0.00	412.50	12	3,477	0.35%
2018/04/30	5	445.40	6	444.00	450.00	-1	3,402	-0.03%
2018/04/27	1	427.50	0	0.00	425.50	1	3,464	0.03%
2018/04/26	1	446.00	2	424.00	416.50	-1	3,444	-0.03%
2018/04/25	3	432.50	1	429.00	432.50	2	3,379	0.06%
2018/04/24	6	453.58	6	454.50	443.00	0	3,299	0.00%
2018/04/23	0	475.00	5	477.00	474.50	-5	3,196	-0.16%
2018/04/20	1	504.00	1	527.00	504.00	0	3,139	0.00%
2018/04/19	4	522.25	0	0.00	521.00	4	3,083	0.13%
2018/04/18	1	521.00	1	525.00	527.00	0	3,065	0.00%
2018/04/17	2	519.50	2	525.00	514.00	0	3,026	0.00%
2018/04/16	2	501.50	3	504.33	501.00	-1	2,968	-0.03%
2018/04/13	5	497.80	2	495.00	505.00	3	3,036	0.10%
2018/04/12	0	0.00	4	487.25	493.00	-4	3,008	-0.13%
2018/04/11	4	481.50	0	0.00	479.00	4	2,955	0.14%
2018/04/10	0	0.00	30	474.08	480.00	-30	2,991	-1.00%
2018/04/09	2	447.50	0	0.00	444.00	2	2,863	0.07%
2018/04/02	0	0.00	2	426.50	421.00	-2	2,711	-0.07%
2018/03/27	2	415.25	0	0.00	413.00	2	2,667	0.07%
2018/03/26	1	418.00	2	413.25	412.00	-1	2,657	-0.04%
2018/03/23	1	382.00	1	389.00	387.00	0	2,517	0.00%
2018/03/22	1	393.00	2	396.50	385.00	-1	2,479	-0.04%
2018/03/19	0	0.00	1	390.00	387.50	-1	2,474	-0.04%
2018/03/15	1	388.00	0	0.00	387.50	1	2,487	0.04%
2018/03/07	0	0.00	3	384.33	386.00	-3	2,653	-0.11%
2018/03/06	0	0.00	1	372.50	378.00	-1	2,672	-0.04%
2018/03/05	1	372.00	2	374.00	368.50	-1	2,696	-0.04%
2018/03/02	3	372.00	2	371.50	371.00	1	2,740	0.04%
2018/03/01	1	372.50	1	378.50	378.50	0	2,798	0.00%
2018/02/27	2	389.25	0.4	376.00	375.00	1.6	2,794	0.06%
2018/02/26	1	384.00	7	381.00	385.00	-6	2,835	-0.21%
2018/02/22	2	365.50	5	371.90	373.50	-3	2,825	-0.11%
2018/02/21	0	0.00	4	369.38	369.50	-4	2,865	-0.14%
2018/02/09	2	343.00	9	349.33	354.00	-7	2,852	-0.25%
2018/02/08	8	364.56	25	361.78	359.50	-17	2,831	-0.60%
2018/02/07	3	367.00	2	378.00	365.00	1	2,833	0.04%
2018/02/06	5	351.60	6	361.83	348.00	-1	2,813	-0.04%
2018/02/05	2	375.00	1	379.00	378.00	1	2,735	0.04%
2018/01/29	0.1	368.00	2	367.02	368.00	-1.9	3,149	-0.06%
2018/01/26	3	376.83	11.4	373.15	373.50	-8.4	3,147	-0.27%
2018/01/23	41	364.04	7	369.29	369.00	34	3,092	1.10%
2018/01/22	3	344.00	1	351.50	351.50	2	2,986	0.07%
2018/01/18	0	0.00	1	344.00	345.00	-1	2,993	-0.03%
2018/01/12	7	344.50	0	0.00	344.50	7	3,076	0.23%
2018/01/08	1	330.50	0	0.00	329.00	1	3,141	0.03%
2018/01/04	0	0.00	1	334.00	335.00	-1	3,124	-0.03%