華碩 (2357)-中國信託-忠孝券商分點個股進出

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

華碩

(2357)

可現股當沖

股價
513
漲跌
▼2
漲幅
-0.39%
成交量
15,001張
產業
上市電腦週邊類股
1277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

華碩 (2357)籌碼相關－中國信託-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

中國信託-忠孝券商分點個股進出
中國信託-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
2024/05/31	4.1	508.83	4	512.25	513.00	0.1	5,832	0.00%
2024/05/30	5.2	511.32	4.4	513.53	515.00	0.8	5,638	0.01%
2024/05/29	3.3	521.07	4.4	521.86	524.00	-1.1	5,493	-0.02%
2024/05/28	10.4	522.73	3	522.33	527.00	7.4	5,371	0.14%
2024/05/27	6.7	528.45	10	534.00	540.00	-3.3	5,237	-0.06%
2024/05/24	6.2	514.84	18	518.00	519.00	-11.8	5,147	-0.23%
2024/05/23	7.1	520.56	15.2	518.43	520.00	-8.1	5,008	-0.16%
2024/05/22	43	518.05	18.4	516.21	522.00	24.6	4,837	0.51%
2024/05/21	10.7	485.34	2.4	486.00	489.00	8.3	4,557	0.18%
2024/05/20	3.6	511.56	1	506.00	506.00	2.6	4,441	0.06%
2024/05/17	3.4	508.00	0	0.00	516.00	3.4	4,345	0.08%
2024/05/16	2.2	514.26	1.1	517.72	516.00	1.2	4,290	0.03%
2024/05/15	3.4	502.70	1.8	499.16	498.00	1.7	4,240	0.04%
2024/05/14	1	511.88	9.7	509.58	512.00	-8.7	4,152	-0.21%
2024/05/13	2.3	468.36	2.6	466.95	466.00	-0.2	3,837	-0.01%
2024/05/10	1.4	471.71	1.7	469.84	470.50	-0.4	3,840	-0.01%
2024/05/09	5.4	477.66	14.5	476.39	475.00	-9.1	3,790	-0.24%
2024/05/08	1	456.04	0	0.00	458.50	1	3,725	0.03%
2024/05/07	1	462.45	4.5	458.69	460.00	-3.5	3,694	-0.10%
2024/05/06	1	440.00	3.2	446.97	448.50	-2.2	3,600	-0.06%
2024/04/30	0.7	431.68	2	431.25	430.00	-1.3	3,596	-0.04%
2024/04/29	0	0.00	1	425.50	426.00	-1	3,597	-0.03%
2024/04/26	1.1	421.45	1	420.00	419.00	0.1	3,638	0.00%
2024/04/25	0.1	415.00	0	0.00	412.00	0.1	3,660	0.00%
2024/04/24	1	420.00	4	420.00	420.50	-3	3,692	-0.08%
2024/04/23	2	411.50	0	0.00	409.50	2	3,739	0.05%
2024/04/22	2	413.99	9	415.78	413.50	-7	3,758	-0.19%
2024/04/19	10.2	410.16	7.3	408.25	413.50	2.9	3,769	0.08%
2024/04/18	0	425.50	0	0.00	427.00	0	3,771	0.00%
2024/04/17	1.4	428.14	2	427.50	428.50	-0.6	3,769	-0.02%
2024/04/16	0	0.00	0.5	426.03	425.50	-0.5	3,796	-0.01%
2024/04/15	11.3	441.25	1.7	441.97	440.50	9.7	3,792	0.25%
2024/04/12	9.2	446.45	1	446.50	443.50	8.2	3,817	0.21%
2024/04/11	4.3	440.88	4	448.88	453.50	0.3	3,815	0.01%
2024/04/10	3.6	439.28	6.2	441.35	435.00	-2.6	3,840	-0.07%
2024/04/09	1	424.00	2	425.00	425.00	-1	3,928	-0.03%
2024/04/08	0	0.00	1.1	424.57	426.00	-1.1	3,980	-0.03%
2024/04/02	0.1	424.08	0.1	425.50	423.00	0	4,119	0.00%
2024/04/01	2	425.00	1	430.00	423.00	1	4,245	0.02%
2024/03/29	0.1	427.00	2.3	427.23	429.50	-2.3	4,283	-0.05%
2024/03/28	3.2	421.56	1.2	422.25	423.50	2	4,393	0.05%
2024/03/27	0	0.00	4	422.75	424.50	-4	4,433	-0.09%
2024/03/26	2.2	420.00	0.1	420.23	417.00	2.1	4,571	0.05%
2024/03/25	0	0.00	1	422.00	423.50	-1	4,795	-0.02%
2024/03/22	8	424.87	9.3	427.08	421.50	-1.3	4,875	-0.03%
2024/03/21	6	419.42	3	419.50	420.00	3	4,920	0.06%
2024/03/20	3.7	414.86	3.1	414.16	414.00	0.6	4,950	0.01%
2024/03/19	5.2	408.85	2	411.03	407.50	3.2	4,959	0.06%
2024/03/18	5.6	408.04	1.4	403.48	408.50	4.2	4,989	0.08%
2024/03/15	1	430.00	0	0.00	429.00	1	4,836	0.02%
2024/03/14	0.1	435.00	1	430.50	433.50	-0.9	4,770	-0.02%
2024/03/13	2	440.74	0	443.00	436.00	2	4,775	0.04%
2024/03/12	2.6	439.90	1.2	445.64	441.00	1.4	4,735	0.03%
2024/03/11	2	442.75	0	0.00	444.00	2	4,728	0.04%
2024/03/08	0	455.00	0.1	453.00	452.50	0	4,714	0.00%
2024/03/07	3	462.34	1	462.00	462.00	2	4,712	0.04%
2024/03/06	1.3	466.69	1.3	468.12	471.00	0	4,743	0.00%
2024/03/05	0	0.00	1.2	467.25	466.00	-1.2	4,858	-0.02%
2024/03/04	0	0.00	1	461.00	457.00	-1	4,889	-0.02%
2024/03/01	0	0.00	1.1	462.86	457.00	-1.1	4,918	-0.02%
2024/02/29	1.3	455.13	1	458.50	455.00	0.3	4,952	0.01%
2024/02/27	7.5	456.64	4.3	457.06	454.50	3.2	4,896	0.07%
2024/02/26	1.1	471.43	0.1	466.00	470.50	1	4,825	0.02%
2024/02/23	1.3	480.38	1.3	479.99	474.00	0	4,846	0.00%
2024/02/22	1.5	466.13	1	473.00	469.00	0.5	4,865	0.01%
2024/02/21	1.2	471.48	2	476.00	469.00	-0.8	4,870	-0.02%
2024/02/20	1	473.02	2	470.75	473.00	-1	4,942	-0.02%
2024/02/19	0.3	477.50	1.2	469.08	477.50	-0.9	5,000	-0.02%
2024/02/16	15.3	474.26	8.2	485.29	479.50	7.1	5,085	0.14%
2024/02/15	0.1	465.00	2.4	460.37	464.00	-2.3	5,204	-0.04%
2024/02/05	0.1	451.83	1	450.50	452.00	-0.9	5,142	-0.02%
2024/02/02	1	456.95	5.2	453.71	455.00	-4.2	5,119	-0.08%
2024/01/31	1.1	445.90	1	450.50	445.50	0.1	5,090	0.00%
2024/01/30	1.1	447.71	2.1	449.00	447.50	-1	5,053	-0.02%
2024/01/29	2.1	443.73	0.1	442.50	444.00	2	5,036	0.04%
2024/01/26	5.1	443.93	0	0.00	439.00	5.1	5,032	0.10%
2024/01/25	0	456.50	9	457.78	458.00	-9	4,986	-0.18%
2024/01/24	4.1	457.70	2	455.00	455.00	2.1	4,978	0.04%
2024/01/23	1.1	457.92	6.3	456.74	456.50	-5.1	4,994	-0.10%
2024/01/22	2	457.03	56.4	458.29	459.50	-54.4	4,992	-1.09%
2024/01/19	14.1	449.18	7	454.79	455.00	7.1	4,991	0.14%
2024/01/18	2.1	445.61	1	446.50	445.00	1.1	4,973	0.02%
2024/01/17	11	444.00	11	438.91	439.00	0	4,938	0.00%
2024/01/16	0	0.00	2	444.50	440.50	-2	4,893	-0.04%
2024/01/15	0.1	451.00	0	0.00	447.00	0.1	4,876	0.00%
2024/01/12	5.1	450.04	2	449.75	448.50	3.1	4,950	0.06%
2024/01/11	0.3	459.54	3	457.50	461.00	-2.7	4,942	-0.06%
2024/01/10	3	460.00	7	460.71	461.00	-4	5,046	-0.08%
2024/01/09	6	455.58	7	456.29	455.00	-1	5,028	-0.02%
2024/01/08	7	458.79	2	453.75	453.50	5	5,006	0.10%
2024/01/05	6.3	456.86	2	452.75	454.00	4.3	5,020	0.08%
2024/01/04	5.3	454.74	5	453.31	454.00	0.3	5,018	0.01%
2024/01/03	7.1	463.62	8.5	463.48	465.00	-1.4	4,963	-0.03%
2024/01/02	1	482.00	1	481.50	485.00	0	4,821	0.00%
2023/12/29	3	492.67	4.2	495.21	489.50	-1.2	4,807	-0.02%
2023/12/28	8	496.25	8	492.00	492.00	0	4,790	0.00%
2023/12/27	27	491.46	6.5	492.27	491.50	20.5	4,704	0.44%
2023/12/26	4	469.88	7.8	470.42	472.00	-3.8	4,594	-0.08%
2023/12/25	22	470.77	22.1	469.43	471.50	0	4,568	0.00%
2023/12/22	10.5	450.56	8.3	453.04	453.50	2.2	4,482	0.05%
2023/12/21	13.8	453.01	13.4	454.62	453.50	0.4	4,442	0.01%
2023/12/20	24	445.56	20.3	447.69	450.00	3.7	4,300	0.09%
2023/12/19	8	428.05	12.1	428.54	424.50	-4	4,074	-0.10%
2023/12/18	12	430.96	10.8	422.14	428.50	1.2	4,019	0.03%
2023/12/15	6	408.75	1.3	408.62	406.00	4.7	3,923	0.12%
2023/12/14	6.2	408.56	2	412.97	411.00	4.1	3,868	0.11%
2023/12/13	15.4	399.50	15.4	407.48	407.50	0	3,860	0.00%
2023/12/12	1.3	397.08	0	0.00	393.00	1.3	3,819	0.03%
2023/12/11	2.9	396.08	0	0.00	396.50	2.9	3,836	0.08%
2023/12/08	0	0.00	0.1	401.00	398.50	-0.1	3,873	0.00%
2023/12/07	1	392.50	0	0.00	393.50	1	4,021	0.02%
2023/12/06	0	0.00	2.8	393.43	393.50	-2.8	4,151	-0.07%
2023/12/04	0.1	387.00	1	387.50	387.00	-0.9	4,144	-0.02%
2023/12/01	1	390.00	1.2	388.08	388.00	-0.2	4,185	0.00%
2023/11/30	0	384.50	0	0.00	393.50	0	4,223	0.00%
2023/11/29	1	390.00	13.1	389.65	390.00	-12.1	4,136	-0.29%
2023/11/28	0	0.00	1	381.50	385.50	-1	4,131	-0.02%
2023/11/27	1.1	377.27	0.1	377.00	377.00	1	4,197	0.02%
2023/11/24	1	381.50	1	378.00	383.50	0	4,228	0.00%
2023/11/22	10	384.50	2.3	389.59	384.50	7.7	4,378	0.18%
2023/11/21	0.1	388.50	29.2	388.12	389.00	-29.1	4,530	-0.64%
2023/11/20	1.2	387.67	0	0.00	391.00	1.2	4,816	0.02%
2023/11/17	3	393.00	11	394.82	392.50	-8	5,104	-0.16%
2023/11/16	6.1	385.92	2.5	377.40	380.50	3.6	5,189	0.07%
2023/11/15	8	398.19	6.4	395.48	391.50	1.6	5,213	0.03%
2023/11/14	31	393.48	18.3	390.44	396.00	12.7	5,241	0.24%
2023/11/10	0.1	353.00	0	353.00	355.50	0	5,331	0.00%
2023/11/09	0.3	355.03	0.1	357.00	357.00	0.3	5,559	0.00%
2023/11/08	1	360.50	1	357.50	357.50	0	5,787	0.00%
2023/11/07	1	353.00	0	0.00	353.50	1	5,860	0.02%
2023/11/06	0	0.00	1.1	360.09	360.50	-1.1	6,014	-0.02%
2023/11/03	0.1	351.00	3	353.33	355.00	-2.9	6,291	-0.05%
2023/11/02	3	346.17	4	348.88	351.00	-1	6,358	-0.02%
2023/10/30	0.1	345.00	0	0.00	346.50	0.1	6,606	0.00%
2023/10/27	1	348.00	3	351.33	346.50	-2	6,804	-0.03%
2023/10/26	0	0.00	1	335.00	339.00	-1	7,144	-0.01%
2023/10/25	1.1	343.14	0	0.00	342.50	1.1	7,546	0.01%
2023/10/24	1	338.50	1	339.50	341.00	0	7,672	0.00%
2023/10/20	1.1	333.00	1	332.50	337.00	0.1	8,435	0.00%
2023/10/19	0.1	343.00	0.2	345.00	344.50	-0.1	8,786	0.00%
2023/10/18	3.1	348.56	0	0.00	350.50	3.1	8,958	0.03%
2023/10/13	11	367.45	0	0.00	365.00	11	8,882	0.12%
2023/10/12	0	0.00	0.1	376.50	377.50	-0.1	8,826	0.00%
2023/10/11	0	0.00	2.1	386.86	376.50	-2.1	8,776	-0.02%
2023/10/06	1	381.00	1.5	378.67	379.50	-0.5	8,736	-0.01%
2023/10/05	15.2	382.28	15.7	380.17	380.00	-0.5	8,746	-0.01%
2023/10/04	1.7	370.39	1	364.00	370.50	0.7	8,712	0.01%
2023/10/03	1	372.00	1	366.50	366.50	0	8,676	0.00%
2023/10/02	2.2	372.23	3.1	372.80	372.50	-0.9	8,663	-0.01%
2023/09/28	1.1	363.60	0	0.00	367.00	1.1	8,657	0.01%
2023/09/27	1	361.50	0	0.00	364.00	1	8,639	0.01%
2023/09/26	0	0.00	1.1	358.32	358.00	-1.1	8,690	-0.01%
2023/09/25	1.3	356.06	1	357.50	359.50	0.3	8,693	0.00%
2023/09/22	0.1	354.50	1.5	353.00	357.50	-1.5	8,701	-0.02%
2023/09/21	0.4	356.38	2.1	355.26	355.00	-1.7	8,709	-0.02%
2023/09/20	0.9	361.35	1	360.00	360.50	-0.1	8,673	0.00%
2023/09/19	2	362.98	6.1	363.03	360.50	-4.1	8,660	-0.05%
2023/09/18	1.1	360.00	0.6	360.82	359.50	0.6	8,689	0.01%
2023/09/15	2.1	367.36	0	0.00	366.50	2.1	8,666	0.02%
2023/09/14	1.2	377.88	4	374.63	373.50	-2.8	8,636	-0.03%
2023/09/13	0.2	368.00	4	368.75	369.50	-3.8	8,640	-0.04%
2023/09/12	10.2	363.93	0.1	366.50	363.50	10.1	8,626	0.12%
2023/09/11	9.3	381.79	1	373.62	380.00	8.2	8,450	0.10%
2023/09/08	1.1	400.91	2.1	402.93	403.50	-1	8,321	-0.01%
2023/09/07	1	400.00	0.2	399.50	401.00	0.8	8,312	0.01%
2023/09/06	6	405.08	6.1	403.43	403.50	-0.1	8,323	0.00%
2023/09/05	3.1	388.68	1.1	391.21	394.00	2.1	8,261	0.03%
2023/09/04	1.2	399.26	4	399.13	400.00	-2.8	8,185	-0.03%
2023/09/01	4.2	405.83	3.3	404.14	400.00	0.9	8,141	0.01%
2023/08/31	3.5	398.82	29.1	401.13	402.50	-25.6	8,088	-0.32%
2023/08/30	9.2	406.80	5	405.60	403.00	4.2	7,987	0.05%
2023/08/29	3.2	406.67	6	401.50	405.00	-2.9	7,952	-0.04%
2023/08/28	7.1	404.90	7	401.29	405.00	0.1	7,874	0.00%
2023/08/25	16.1	417.04	22.2	409.96	413.00	-6.1	7,797	-0.08%
2023/08/24	14	426.79	35.4	428.90	428.00	-21.4	7,619	-0.28%
2023/08/23	38.5	409.58	17.4	412.80	414.50	21.2	7,286	0.29%
2023/08/22	9.2	394.56	10.5	394.23	395.00	-1.3	6,977	-0.02%
2023/08/21	3	388.00	5.2	387.15	386.00	-2.2	6,801	-0.03%
2023/08/18	10.3	395.97	22.4	388.98	384.00	-12.1	6,711	-0.18%
2023/08/17	7.3	389.58	3.3	389.79	393.50	4	6,589	0.06%
2023/08/16	6.1	382.60	22.1	386.00	389.50	-16	6,441	-0.25%
2023/08/15	12.6	387.06	12.2	385.97	385.00	0.4	6,292	0.01%
2023/08/14	14	371.93	7.1	374.68	371.00	6.9	6,106	0.11%
2023/08/11	10	367.20	5.1	368.80	368.00	4.9	5,904	0.08%
2023/08/10	3.9	363.26	31.3	365.53	368.50	-27.5	5,859	-0.47%
2023/08/09	47.2	381.86	17.2	380.05	379.00	30	5,819	0.52%
2023/08/08	11.3	368.65	11	369.23	376.00	0.3	5,538	0.01%
2023/08/07	6.4	362.61	99	361.90	370.50	-92.6	5,464	-1.70%
2023/08/04	0	0.00	1	359.50	362.00	-1	5,375	-0.02%
2023/08/02	21	362.60	18.5	360.38	361.50	2.5	5,309	0.05%
2023/08/01	100.6	366.72	28	371.34	372.00	72.6	5,172	1.40%
2023/07/31	12.7	381.37	43.2	383.09	364.00	-30.5	4,965	-0.61%
2023/07/28	90.3	378.14	46.3	383.89	388.00	44.1	4,596	0.96%
2023/07/27	4.1	355.22	25.5	357.71	356.00	-21.4	4,177	-0.51%
2023/07/26	28.3	372.69	20.4	370.72	367.00	7.9	4,041	0.20%
2023/07/25	30.5	382.29	31.9	377.01	367.50	-1.4	3,841	-0.04%
2023/07/24	58	361.87	12.8	364.58	366.00	45.2	3,265	1.39%
2023/07/21	4.1	319.54	44.1	318.10	333.00	-40	2,834	-1.41%
2023/07/20	36.1	303.41	0	0.00	303.00	36.1	2,630	1.37%
2023/07/19	3.1	301.55	0	0.00	298.00	3.1	2,632	0.12%
2023/07/18	0.1	306.00	1	303.50	306.50	-1	2,622	-0.04%
2023/07/17	0.1	298.50	1	299.00	299.50	-0.9	2,539	-0.04%
2023/07/13	0.2	296.17	0	0.00	295.50	0.2	2,539	0.01%
2023/07/11	1	297.00	0	0.00	296.00	1	2,513	0.04%
2023/07/07	0.1	297.00	0	0.00	293.00	0.1	2,513	0.00%
2023/07/05	1	296.00	1	295.00	296.50	0	2,459	0.00%
2023/07/04	2.3	299.63	1	297.50	293.50	1.3	2,441	0.05%
2023/07/03	1	313.00	0	0.00	312.50	1	2,355	0.04%
2023/06/29	1	314.50	0	0.00	314.00	1	2,295	0.04%
2023/06/26	0.1	319.00	0	0.00	321.00	0.1	2,234	0.00%
2023/06/20	0	311.50	0	0.00	310.00	0	2,155	0.00%
2023/06/19	0	0.00	1	311.00	311.00	-1	2,126	-0.05%
2023/06/15	3	317.67	0	0.00	319.50	3	2,046	0.15%
2023/06/14	0	319.50	0	0.00	317.50	0	2,083	0.00%
2023/06/12	1	324.00	7	323.64	324.50	-6	2,090	-0.29%
2023/06/09	3	314.83	0.3	314.50	315.00	2.7	2,113	0.13%
2023/06/07	0.1	313.00	0	0.00	314.50	0.1	2,271	0.00%
2023/06/06	0	311.00	0	0.00	313.00	0	2,281	0.00%
2023/06/02	3.3	313.13	12.1	311.41	315.00	-8.8	2,258	-0.39%
2023/06/01	0.3	305.00	0	0.00	306.00	0.3	2,210	0.01%
2023/05/31	0.2	304.19	0	0.00	305.00	0.2	2,210	0.01%
2023/05/30	0.1	305.00	2	304.75	304.00	-1.9	2,145	-0.09%
2023/05/26	10.1	306.99	0	0.00	308.50	10.1	2,151	0.47%
2023/05/23	0	0.00	0.2	308.00	307.00	-0.2	2,102	-0.01%
2023/05/18	0	303.50	0	0.00	308.00	0	2,048	0.00%
2023/05/17	1	303.50	0	0.00	303.50	1	2,003	0.05%
2023/05/16	0.1	301.50	0	302.50	303.50	0	1,969	0.00%
2023/05/15	0.1	307.00	1.3	305.46	303.50	-1.3	1,938	-0.06%
2023/05/12	0	0.00	1	282.01	281.50	-1	1,835	-0.06%
2023/05/10	0	289.00	0	0.00	291.50	0	1,833	0.00%
2023/05/09	0	0.00	0.2	289.50	292.00	-0.2	1,838	-0.01%
2023/05/05	0	0.00	0.3	286.68	289.00	-0.3	1,843	-0.02%
2023/05/04	1	288.04	3	290.17	292.00	-2	1,839	-0.11%
2023/05/03	0	0.00	0.4	286.13	287.50	-0.4	1,815	-0.02%
2023/05/02	0	0.00	2	286.00	286.00	-2	1,836	-0.11%
2023/04/26	0	0.00	0.1	274.00	275.50	-0.1	1,849	-0.01%
2023/04/25	0	0.00	3	276.50	278.00	-3	1,826	-0.16%
2023/04/24	0	277.50	1.7	276.74	278.50	-1.7	1,813	-0.09%
2023/04/18	3	277.50	3	278.00	278.50	0	1,797	0.00%
2023/04/17	0.1	278.50	0	0.00	281.00	0.1	1,797	0.01%
2023/04/14	0	277.50	0	0.00	277.50	0	1,782	0.00%
2023/04/13	1.2	278.83	1	279.00	275.50	0.2	1,782	0.01%
2023/04/12	1.1	279.45	1.2	278.88	278.50	-0.2	1,767	-0.01%
2023/04/11	1	273.50	0	0.00	273.50	1	1,758	0.06%
2023/03/30	3.5	271.57	0	0.00	272.50	3.5	1,830	0.19%
2023/03/29	0.1	270.50	0	0.00	271.50	0.1	1,921	0.01%
2023/03/28	1	269.00	1	270.00	268.50	0	2,048	0.00%
2023/03/27	0.2	270.25	0	0.00	269.50	0.2	2,140	0.01%
2023/03/24	0	0.00	1	269.50	270.00	-1	2,249	-0.04%
2023/03/23	0.2	269.75	0	0.00	269.50	0.2	2,262	0.01%
2023/03/22	2	268.00	0	0.00	269.00	2	2,269	0.09%
2023/03/20	0	268.00	0	0.00	266.00	0	2,285	0.00%
2023/03/17	2	266.56	1	267.00	271.00	1	2,286	0.05%
2023/03/16	1	261.50	0	0.00	263.00	1	2,251	0.04%
2023/03/15	2	262.25	0	0.00	261.50	2	2,265	0.09%
2023/03/14	1.3	261.69	30	263.00	261.00	-28.7	2,266	-1.27%
2023/03/13	4.2	267.22	1	269.00	266.00	3.2	2,229	0.14%
2023/03/10	0	0.00	1.3	288.50	293.00	-1.3	2,144	-0.06%
2023/03/08	0.1	287.00	0	0.00	287.50	0.1	2,156	0.00%
2023/03/07	2	288.25	0	0.00	289.50	2	2,197	0.09%
2023/03/06	0	286.50	0.1	286.00	286.50	-0.1	2,245	0.00%
2023/03/03	0.1	284.00	1.8	283.15	284.00	-1.7	2,294	-0.07%
2023/03/01	0.1	277.00	0	0.00	276.00	0.1	2,381	0.00%
2023/02/24	1.1	278.23	0	0.00	278.00	1.1	2,416	0.05%
2023/02/23	0	0.00	1	281.00	280.50	-1	2,425	-0.04%
2023/02/22	0	280.00	0	0.00	279.50	0	2,431	0.00%
2023/02/21	0.1	279.00	0	0.00	279.50	0.1	2,444	0.00%
2023/02/20	1	279.00	0	0.00	278.00	1	2,469	0.04%
2023/02/17	0	0.00	0.1	279.00	279.50	-0.1	2,496	-0.01%
2023/02/16	0.3	278.09	1	278.51	278.00	-0.7	2,523	-0.03%
2023/02/15	1.1	276.06	0	0.00	276.00	1.1	2,560	0.04%
2023/02/13	0.1	272.00	0	274.50	274.50	0.1	2,581	0.00%
2023/02/10	0.1	272.00	0	0.00	270.00	0.1	2,592	0.00%
2023/02/08	0	0.00	0	279.00	277.50	0	2,623	0.00%
2023/02/07	0.1	277.00	0	0.00	278.00	0.1	2,627	0.00%
2023/02/06	1	278.97	0	0.00	276.00	1	2,627	0.04%
2023/02/02	0	0.00	1	276.51	278.50	-1	2,622	-0.04%
2023/02/01	0	0.00	2	273.51	275.00	-2	2,620	-0.08%
2023/01/31	0	0.00	1	278.50	272.00	-1	2,638	-0.04%
2023/01/30	0.1	274.00	0.6	275.00	280.00	-0.5	2,630	-0.02%
2023/01/12	2	265.51	0	0.00	265.00	2	2,691	0.08%
2023/01/11	0.1	270.50	0	0.00	269.00	0.1	2,717	0.00%
2023/01/10	0.1	272.00	0	0.00	269.50	0.1	2,749	0.00%
2023/01/09	0.1	274.00	0	0.00	275.00	0.1	2,765	0.00%
2023/01/04	0	0.00	1	271.50	268.50	-1	2,821	-0.04%
2022/12/30	0	0.00	0.1	269.50	268.50	-0.1	2,952	0.00%
2022/12/28	1	269.00	0	0.00	269.00	1	3,006	0.03%
2022/12/27	0	0.00	1	272.50	270.00	-1	3,037	-0.03%
2022/12/26	0	0.00	1	272.00	272.00	-1	3,054	-0.03%
2022/12/22	0.3	274.50	1.3	274.87	275.50	-1	3,119	-0.03%
2022/12/14	0	0.00	1	271.00	273.00	-1	2,793	-0.04%
2022/12/13	1	270.00	1	267.50	267.50	0	2,802	0.00%
2022/12/09	1.2	268.56	0	0.00	268.50	1.2	2,853	0.04%
2022/12/08	0	0.00	1	266.50	268.00	-1	2,852	-0.04%
2022/12/07	0.1	273.00	0	0.00	272.00	0.1	2,850	0.00%
2022/12/06	2.1	278.50	0	0.00	277.50	2.1	2,844	0.07%
2022/12/05	0.4	281.50	1	276.50	283.00	-0.6	2,850	-0.02%
2022/12/02	0.1	274.50	0	0.00	277.00	0.1	2,870	0.00%
2022/12/01	0	0.00	0.1	271.67	271.50	-0.1	2,944	0.00%
2022/11/30	0.1	267.50	0.3	266.50	266.00	-0.2	2,930	-0.01%
2022/11/29	1	268.50	0.5	266.84	267.00	0.5	2,901	0.02%
2022/11/28	0.5	267.00	0.1	267.00	265.50	0.4	2,865	0.01%
2022/11/25	2	267.75	1	268.00	265.00	1	2,837	0.04%
2022/11/24	0	0.00	10.5	268.88	267.50	-10.5	2,801	-0.37%
2022/11/23	0.7	265.50	0.2	265.50	265.00	0.5	2,782	0.02%
2022/11/22	4	260.99	2	258.75	261.00	2	2,758	0.07%
2022/11/21	3	255.67	3	257.83	258.00	0	2,731	0.00%
2022/11/15	0	251.00	0.1	249.00	252.00	-0.1	2,823	0.00%
2022/11/14	0	0.00	1	247.50	248.00	-1	2,845	-0.04%
2022/11/11	0.1	247.75	2.3	248.09	249.00	-2.2	2,877	-0.08%
2022/11/10	0.1	242.00	3	241.00	241.00	-3	2,898	-0.10%
2022/11/09	0.2	245.00	1	245.00	244.50	-0.8	2,983	-0.03%
2022/11/08	2	241.25	0	0.00	242.00	2	3,080	0.06%
2022/11/07	0.1	237.50	0	0.00	237.50	0.1	3,220	0.00%
2022/11/04	0	0.00	1.3	232.50	234.50	-1.3	3,218	-0.04%
2022/11/01	1	235.00	0	0.00	236.00	1	3,214	0.03%
2022/10/27	0.1	234.00	0	0.00	233.00	0.1	3,241	0.00%
2022/10/25	0.1	232.00	0	0.00	231.50	0.1	3,299	0.00%
2022/10/24	0	231.50	0	231.25	231.00	0	3,385	0.00%
2022/10/20	0	232.50	1	230.00	232.00	-1	3,500	-0.03%
2022/10/19	1	240.00	0	0.00	239.00	1	3,472	0.03%
2022/10/18	1	235.00	0	0.00	236.50	1	3,470	0.03%
2022/10/17	0	230.00	0	0.00	232.00	0	3,473	0.00%
2022/10/14	1	234.46	1	233.00	231.00	0	3,483	0.00%
2022/10/13	0	0.00	1	231.00	231.00	-1	3,495	-0.03%
2022/10/12	0	231.00	1	228.00	231.50	-1	3,512	-0.03%
2022/10/11	1	226.00	0	0.00	225.00	1	3,537	0.03%
2022/10/07	1.1	235.23	1	241.50	231.00	0.1	3,484	0.00%
2022/10/06	0	244.25	0	0.00	244.00	0	3,432	0.00%
2022/10/05	0	0.00	1	245.50	244.00	-1	3,437	-0.03%
2022/10/03	0	232.50	1.1	231.12	234.00	-1	3,422	-0.03%
2022/09/30	1.1	234.86	0	0.00	234.00	1.1	3,428	0.03%
2022/09/29	0	240.00	0	0.00	237.50	0	3,418	0.00%
2022/09/27	0.2	241.02	0	0.00	242.00	0.2	3,408	0.01%
2022/09/26	2.2	239.66	0	0.00	238.50	2.2	3,435	0.06%
2022/09/23	2	246.25	2	246.75	246.00	0	3,441	0.00%
2022/09/22	0	245.50	0	0.00	246.50	0	3,519	0.00%
2022/09/19	0.1	255.00	0	0.00	254.50	0.1	3,457	0.00%
2022/09/14	0.1	253.00	0	0.00	252.50	0.1	3,430	0.00%
2022/09/08	0	0.00	0.1	248.00	249.00	-0.1	3,470	0.00%
2022/09/07	21.1	245.35	0	0.00	242.00	21.1	3,433	0.62%
2022/09/06	0.2	255.22	0	0.00	255.00	0.2	3,335	0.01%
2022/09/05	0	0.00	1	256.50	258.00	-1	3,365	-0.03%
2022/09/02	0	0.00	1	254.00	253.50	-1	3,373	-0.03%
2022/09/01	0	252.50	0	0.00	252.50	0	3,374	0.00%
2022/08/31	0	0.00	0.3	256.50	255.00	-0.3	3,385	-0.01%
2022/08/29	1.1	252.12	0	0.00	253.00	1.1	3,410	0.03%
2022/08/26	0.2	258.00	0	0.00	258.50	0.2	3,413	0.01%
2022/08/25	1.1	254.18	2	253.50	255.50	-0.9	3,392	-0.03%
2022/08/24	4.4	254.37	0	0.00	254.00	4.4	3,371	0.13%
2022/08/23	1	261.50	1	265.47	260.50	0	3,385	0.00%
2022/08/22	0	0.00	0	265.50	267.50	0	3,374	0.00%
2022/08/19	0	0.00	0.2	265.00	264.50	-0.2	3,347	-0.01%
2022/08/18	0	257.00	2	260.50	262.50	-2	3,321	-0.06%
2022/08/17	0.2	256.50	0	257.00	258.00	0.2	3,282	0.01%
2022/08/16	1	252.99	0	0.00	254.50	1	3,224	0.03%
2022/08/15	4.1	255.84	0	254.50	252.50	4.1	3,156	0.13%
2022/08/12	17.6	261.48	8	261.32	262.00	9.6	3,066	0.31%
2022/08/11	0.2	281.34	1	281.01	282.00	-0.8	2,952	-0.03%
2022/08/10	3.2	277.57	1	277.50	277.00	2.2	2,964	0.07%
2022/08/09	2.1	280.58	0.2	281.73	281.00	1.9	2,965	0.06%
2022/08/08	0.1	282.00	0	0.00	283.50	0.1	2,970	0.00%
2022/08/05	0.1	281.97	5	281.20	282.00	-4.9	3,010	-0.16%
2022/08/04	0.1	281.00	1	282.00	281.00	-0.9	3,062	-0.03%
2022/08/03	1	278.50	0	0.00	281.00	1	3,068	0.03%
2022/08/02	8.1	277.03	0	277.83	277.50	8.1	3,108	0.26%
2022/08/01	0	280.50	0	0.00	282.50	0	3,060	0.00%
2022/07/29	9.3	282.00	6	280.67	281.50	3.3	3,050	0.11%
2022/07/28	8.2	319.64	0	0.00	319.00	8.2	2,955	0.28%
2022/07/27	3.1	320.52	2	320.50	322.50	1.1	2,870	0.04%
2022/07/26	3	322.84	0	0.00	323.00	3	2,814	0.11%
2022/07/25	1	321.02	2	325.75	326.00	-1	2,787	-0.04%
2022/07/22	1.1	320.55	1	322.00	326.00	0.1	2,770	0.00%
2022/07/21	0	322.00	0	0.00	322.00	0	2,740	0.00%
2022/07/19	0.2	312.00	0	0.00	312.00	0.2	2,700	0.01%
2022/07/18	0	309.00	0	0.00	308.50	0	2,678	0.00%
2022/07/15	1	311.50	0	312.50	310.00	1	2,640	0.04%
2022/07/13	0	0.00	2	314.50	313.00	-2	2,648	-0.08%
2022/07/12	0	305.50	0.7	306.50	306.50	-0.7	2,624	-0.03%
2022/07/11	0	309.50	2	308.50	309.50	-2	2,597	-0.08%
2022/07/07	2	298.57	0	0.00	302.50	2	2,610	0.08%
2022/07/06	1.2	300.22	0	0.00	298.00	1.2	2,644	0.04%
2022/07/05	0.2	305.50	1	306.00	304.50	-0.8	2,673	-0.03%
2022/07/04	0	305.00	20	304.00	301.50	-20	2,666	-0.75%
2022/07/01	20	310.25	1	315.00	309.50	19	2,666	0.71%
2022/06/30	3	311.01	7	315.86	310.50	-4	2,657	-0.15%
2022/06/29	3	323.67	1	324.00	324.00	2	2,586	0.08%
2022/06/28	1.1	325.48	1	329.50	326.00	0.1	2,572	0.00%
2022/06/27	0	329.00	0	0.00	328.50	0	2,577	0.00%
2022/06/24	3	323.83	1.1	328.68	326.00	1.9	2,571	0.07%
2022/06/23	0	323.50	0	0.00	325.00	0	2,572	0.00%
2022/06/22	1.1	325.45	0	0.00	321.50	1.1	2,605	0.04%
2022/06/21	0	0.00	1	323.00	332.00	-1	2,594	-0.04%
2022/06/20	2	317.76	0	0.00	320.00	2	2,580	0.08%
2022/06/17	1	322.00	0	0.00	323.00	1	2,596	0.04%
2022/06/16	0	0.00	1	329.00	324.50	-1	2,605	-0.04%
2022/06/15	1	325.98	1	325.50	325.00	0	2,688	0.00%
2022/06/14	2	323.50	1	325.50	325.00	1	2,881	0.03%
2022/06/13	1	328.00	0	0.00	327.00	1	2,923	0.03%
2022/06/10	1.2	329.29	0	0.00	329.00	1.2	2,937	0.04%
2022/06/09	0.1	335.50	0	0.00	333.00	0.1	2,991	0.00%
2022/06/08	1	337.50	0	0.00	338.50	1	2,996	0.03%
2022/06/07	0	0.00	0	341.00	339.00	0	2,974	0.00%
2022/06/01	0.1	344.50	0	0.00	343.00	0.1	3,078	0.00%
2022/05/31	0.2	340.50	0	0.00	341.50	0.2	3,102	0.01%
2022/05/30	0	0.00	1	338.00	338.50	-1	3,060	-0.03%
2022/05/26	0.1	326.50	1	329.50	323.50	-1	3,066	-0.03%
2022/05/25	0	0.00	1	325.50	327.00	-1	3,076	-0.03%
2022/05/24	1	322.50	0	0.00	322.00	1	3,089	0.03%
2022/05/23	3.3	324.97	0	0.00	323.50	3.3	3,089	0.11%
2022/05/20	0	324.00	0.1	324.00	324.00	0	3,090	0.00%
2022/05/19	1	321.63	0	0.00	325.00	1	3,078	0.03%
2022/05/17	1.1	335.07	1	334.00	332.50	0.1	3,010	0.00%
2022/05/16	0.3	334.30	2	333.00	332.00	-1.8	2,983	-0.06%
2022/05/13	3.3	333.26	0	0.00	332.50	3.3	2,957	0.11%
2022/05/12	5.4	339.22	9	337.50	338.00	-3.6	2,908	-0.13%
2022/05/11	1	349.50	0	0.00	349.50	1	2,844	0.04%
2022/05/10	4.3	346.93	347.1	345.03	350.00	-342.8	2,831	-12.11%	大賣/鉅額交易
2022/05/09	6.1	357.49	0	0.00	356.50	6.1	2,797	0.22%
2022/05/06	5.1	359.31	0	0.00	358.00	5.1	2,781	0.18%
2022/05/05	3	365.50	0	0.00	366.00	3	2,778	0.11%
2022/05/03	4	359.88	3	359.67	362.00	1	2,854	0.04%
2022/04/28	0	0.00	130	354.62	356.50	-130	2,945	-4.41%	大賣/鉅額交易
2022/04/27	0	0.00	2	353.50	355.00	-2	2,929	-0.07%
2022/04/26	1	358.00	0	0.00	358.00	1	2,921	0.03%
2022/04/25	3	356.67	0	0.00	356.00	3	2,928	0.10%
2022/04/21	0	0.00	1	360.00	358.50	-1	2,910	-0.03%
2022/04/19	0	360.00	1	358.50	357.00	-1	2,907	-0.03%
2022/04/18	1	355.00	2	355.00	355.00	-1	2,929	-0.03%
2022/04/15	3	356.17	2	354.50	356.50	1	2,926	0.03%
2022/04/14	2	358.01	0	0.00	357.00	2	2,946	0.07%
2022/04/13	1	354.00	10	354.50	354.50	-9	2,954	-0.30%
2022/04/12	13.3	351.88	1	350.00	349.00	12.3	2,973	0.41%
2022/04/11	7.2	359.58	5	360.30	356.50	2.2	2,942	0.07%
2022/04/08	2.1	362.55	1	363.00	364.50	1.1	2,895	0.04%
2022/04/07	15.2	362.59	0.2	364.50	360.50	15	2,908	0.52%
2022/04/06	3.2	368.05	0	0.00	367.50	3.2	2,862	0.11%
2022/03/30	1	375.50	0	376.00	375.50	1	2,815	0.04%
2022/03/29	1.1	377.02	133	377.82	376.00	-132	2,805	-4.70%	大賣/鉅額交易
2022/03/28	0	0.00	1	375.00	378.00	-1	2,814	-0.04%
2022/03/25	0.2	375.93	0.2	376.50	374.00	0.1	2,804	0.00%
2022/03/23	4	372.13	11	372.55	372.50	-7	2,783	-0.25%
2022/03/22	4.1	372.11	1	371.00	372.00	3.1	2,804	0.11%
2022/03/21	1.1	373.23	2	375.00	374.50	-0.9	2,763	-0.03%
2022/03/18	12.3	375.13	0	0.00	372.50	12.3	2,723	0.45%
2022/03/17	184.2	380.71	8	376.94	377.00	176.2	2,651	6.65%	大買/鉅額交易
2022/03/16	24	372.10	1	376.00	379.00	23	2,462	0.93%
2022/03/15	1	365.00	2	367.00	368.00	-1	2,392	-0.04%
2022/03/14	4	365.38	9.3	363.15	369.50	-5.3	2,403	-0.22%
2022/03/11	0	0.00	0.1	372.00	371.50	-0.1	2,345	0.00%
2022/03/10	7	367.86	0	0.00	366.50	7	2,313	0.30%
2022/03/09	3	360.00	0	0.00	360.00	3	2,301	0.13%
2022/03/08	27.1	356.36	2	358.50	358.50	25.1	2,295	1.09%
2022/03/07	20.5	362.61	0	0.00	364.00	20.5	2,252	0.91%
2022/03/04	1.1	376.14	0	0.00	376.00	1.1	2,249	0.05%
2022/03/03	0	0.00	1	377.50	380.00	-1	2,227	-0.04%
2022/03/02	2.3	373.93	0	0.00	373.00	2.3	2,212	0.10%
2022/03/01	1	374.00	2	374.50	373.50	-1	2,199	-0.05%
2022/02/25	1	371.00	0	0.00	371.50	1	2,170	0.05%
2022/02/24	21	373.95	0.1	374.50	371.00	20.9	2,165	0.97%
2022/02/23	16.3	378.98	0	0.00	377.50	16.3	2,153	0.76%
2022/02/22	297	376.07	2	373.50	377.50	295	2,151	13.71%	大買/鉅額交易
2022/02/21	35	375.14	1.2	377.83	378.50	33.8	2,150	1.57%
2022/02/18	1	372.00	11	371.05	372.00	-10	2,155	-0.46%
2022/02/17	11.1	371.95	0	0.00	371.50	11.1	2,202	0.50%
2022/02/16	0.1	368.00	1	365.50	369.00	-1	2,217	-0.04%
2022/02/15	0.2	364.82	1	364.50	362.50	-0.8	2,264	-0.03%
2022/02/14	0	0.00	15	362.57	363.00	-15	2,365	-0.63%
2022/02/11	1	366.50	4	367.38	367.50	-3	2,397	-0.13%
2022/02/10	14	367.14	0.3	367.00	370.00	13.8	2,434	0.56%
2022/02/09	1.4	364.85	0	0.00	366.00	1.4	2,480	0.06%
2022/02/08	2.2	363.60	0	0.00	363.50	2.2	2,485	0.09%
2022/02/07	23.4	362.18	22.4	362.76	364.00	1.1	2,498	0.04%
2022/01/26	0.7	360.43	0	0.00	359.50	0.7	2,508	0.03%
2022/01/25	4.1	359.36	0	0.00	360.00	4.1	2,504	0.16%
2022/01/24	8.2	367.58	1	370.50	364.50	7.2	2,433	0.29%
2022/01/21	1	375.00	4	375.00	377.00	-3	2,371	-0.13%
2022/01/19	0	0.00	0.1	379.50	378.00	-0.1	2,364	0.00%
2022/01/18	0	0.00	3	380.50	380.00	-3	2,385	-0.13%
2022/01/17	1.2	377.85	7	376.00	378.00	-5.8	2,401	-0.24%
2022/01/14	2	373.00	305	374.48	377.50	-303	2,450	-12.37%	大賣/鉅額交易
2022/01/13	9	377.06	76.1	376.61	378.00	-67.1	2,478	-2.71%
2022/01/12	3.2	376.19	0.3	376.50	378.00	3	2,509	0.12%
2022/01/11	3	377.50	1	377.50	378.00	2	2,511	0.08%
2022/01/10	2	377.00	0	0.00	378.50	2	2,484	0.08%
2022/01/07	54.1	375.66	0.1	380.00	377.50	54	2,492	2.17%
2022/01/06	0.2	380.33	0.1	381.00	380.00	0.1	2,512	0.00%
2022/01/05	228.2	381.36	4	380.38	380.50	224.2	2,535	8.84%	大買/鉅額交易
2022/01/04	20.2	377.64	0	374.50	377.00	20.2	2,506	0.80%
2022/01/03	16.2	373.01	0.1	376.00	373.50	16.2	2,490	0.65%
2021/12/30	55	375.99	3	376.00	376.00	52	2,527	2.06%
2021/12/27	0.1	371.00	1	370.00	372.50	-1	2,530	-0.04%
2021/12/24	1.1	369.64	0	0.00	370.00	1.1	2,544	0.04%
2021/12/23	0	0.00	1	369.50	371.00	-1	2,556	-0.04%
2021/12/22	0.1	370.00	0	0.00	370.00	0.1	2,572	0.00%
2021/12/21	0	0.00	11	368.18	370.50	-11	2,574	-0.43%
2021/12/17	0	0.00	1.2	368.00	366.50	-1.2	2,599	-0.05%
2021/12/16	2	369.00	1.1	368.00	367.00	0.9	2,577	0.03%
2021/12/14	1	366.00	1	366.50	366.50	0	2,592	0.00%
2021/12/13	2	368.00	0	0.00	366.50	2	2,599	0.08%
2021/12/10	10	370.10	0	0.00	368.00	10	2,598	0.38%
2021/12/09	1	365.00	1	366.00	367.00	0	2,598	0.00%
2021/12/08	2.4	361.67	0.1	365.50	360.00	2.4	2,584	0.09%
2021/12/07	0	0.00	3.8	365.32	366.50	-3.8	2,549	-0.15%
2021/12/06	1	362.50	0	0.00	365.00	1	2,545	0.04%
2021/12/03	0	364.00	46.1	363.56	365.50	-46.1	2,559	-1.80%
2021/12/02	8.1	363.21	1.1	362.97	363.50	7	2,552	0.28%
2021/12/01	1	360.00	0	0.00	360.00	1	2,546	0.04%
2021/11/30	2	356.25	0	0.00	352.50	2	2,539	0.08%
2021/11/29	48	355.08	0	0.00	355.50	48	2,486	1.93%
2021/11/26	1	357.50	0	0.00	356.00	1	2,475	0.04%
2021/11/25	1	357.00	2.4	357.16	361.00	-1.4	2,493	-0.05%
2021/11/24	1	354.50	0	0.00	355.00	1	2,508	0.04%
2021/11/23	2	353.75	0	0.00	352.50	2	2,505	0.08%
2021/11/22	4.1	356.52	0	0.00	356.00	4.1	2,490	0.16%
2021/11/19	2.1	360.52	0	0.00	360.50	2.1	2,469	0.09%
2021/11/18	0.2	360.00	0	0.00	359.50	0.2	2,465	0.01%
2021/11/17	0	0.00	1	354.50	357.50	-1	2,461	-0.04%
2021/11/16	0.1	355.14	344.1	354.91	354.50	-343.9	2,478	-13.88%	大賣/鉅額交易
2021/11/15	4.2	359.21	218	358.42	359.00	-213.8	2,476	-8.63%	大賣/鉅額交易
2021/11/12	2.3	363.24	0	364.00	360.00	2.3	2,495	0.09%
2021/11/11	245.2	365.93	19	366.00	365.00	226.2	2,504	9.03%	大買/鉅額交易
2021/11/10	8.1	375.14	30	374.85	377.50	-21.9	2,445	-0.90%
2021/11/09	8.1	374.20	0.3	373.30	375.50	7.9	2,441	0.32%
2021/11/08	27	371.89	14.1	369.83	371.50	12.9	2,489	0.52%
2021/11/05	26.1	363.34	11.2	362.54	364.50	14.9	2,505	0.59%
2021/11/04	10	357.50	8	356.50	359.00	2	2,521	0.08%
2021/11/03	3	356.83	0	0.00	356.00	3	2,520	0.12%
2021/11/02	0.1	356.00	2.2	356.91	356.00	-2.1	2,524	-0.08%
2021/11/01	0	0.00	50	353.63	355.00	-50	2,569	-1.95%
2021/10/29	0.1	351.00	130	351.16	353.00	-129.9	2,620	-4.96%	大賣/鉅額交易
2021/10/28	119.1	357.23	0	0.00	354.00	119.1	2,678	4.45%	大買/鉅額交易
2021/10/27	45	357.17	0	0.00	357.50	45	2,816	1.60%
2021/10/26	29.4	356.70	15	356.20	356.50	14.4	2,912	0.49%
2021/10/25	298.6	355.78	3	356.00	353.00	295.6	2,969	9.95%	大買/鉅額交易
2021/10/22	0	0.00	6	352.83	356.00	-6	3,004	-0.20%
2021/10/21	1	348.00	1	348.50	349.00	0	3,011	0.00%
2021/10/20	0	0.00	1.3	344.31	344.50	-1.3	3,009	-0.04%
2021/10/19	0	339.00	0	0.00	339.00	0	3,108	0.00%
2021/10/15	0	0.00	4.4	336.48	334.00	-4.4	3,194	-0.14%
2021/10/14	0.1	334.50	7.1	336.48	333.50	-7	3,195	-0.22%
2021/10/13	10	342.20	3.1	342.97	343.50	6.9	3,174	0.22%
2021/10/08	0	0.00	1	337.99	338.00	-1	3,147	-0.03%
2021/10/07	4.1	332.46	0	0.00	337.00	4.1	3,149	0.13%
2021/10/06	0	0.00	1	323.00	323.00	-1	3,144	-0.03%
2021/10/01	4.1	319.76	1	319.50	320.50	3.1	3,204	0.10%
2021/09/30	1	326.00	0.2	328.00	325.50	0.9	3,195	0.03%
2021/09/29	2.1	333.33	0.1	330.50	328.50	2	3,189	0.06%
2021/09/28	1	338.01	2	338.00	338.50	-1	3,179	-0.03%
2021/09/27	1	337.00	1	339.50	340.50	0	3,175	0.00%
2021/09/24	1	335.50	2	336.25	337.00	-1	3,182	-0.03%
2021/09/23	2.1	330.99	3	332.00	331.50	-1	3,179	-0.03%
2021/09/22	1	321.00	2	326.00	328.50	-1	3,181	-0.03%
2021/09/17	3.1	326.52	0.1	327.00	326.00	3	3,198	0.09%
2021/09/15	0.1	324.00	1	324.00	322.50	-0.9	3,257	-0.03%
2021/09/14	0	0.00	2	323.00	322.50	-2	3,315	-0.06%
2021/09/13	0	0.00	1.2	320.13	320.00	-1.2	3,394	-0.03%
2021/09/10	3.2	317.07	0	0.00	316.00	3.2	3,433	0.09%
2021/09/09	2.1	316.24	0	317.50	316.00	2	3,473	0.06%
2021/09/08	0.2	317.75	0	0.00	317.00	0.2	3,483	0.01%
2021/09/02	7.1	319.51	3.1	319.95	316.00	4	3,590	0.11%
2021/09/01	3.1	321.03	0	0.00	321.00	3.1	3,621	0.09%
2021/08/30	0.1	318.50	0	0.00	319.00	0.1	3,637	0.00%
2021/08/24	1	317.50	0	0.00	315.00	1	3,747	0.03%
2021/08/23	0	0.00	0.1	316.00	317.50	-0.1	3,764	0.00%
2021/08/20	0.2	311.00	0	308.00	312.00	0.2	3,789	0.00%
2021/08/19	0.2	315.00	1	314.00	311.00	-0.8	3,821	-0.02%
2021/08/17	0.1	318.00	0	0.00	318.00	0.1	3,827	0.00%
2021/08/16	0	0.00	0.1	314.00	315.00	-0.1	3,806	0.00%
2021/08/13	0.1	319.09	5	318.00	316.50	-4.9	3,893	-0.13%
2021/08/12	2.1	324.33	20	320.50	319.00	-17.9	4,117	-0.43%
2021/08/11	0.1	320.00	0	0.00	323.00	0.1	4,271	0.00%
2021/08/10	1	318.00	0	0.00	319.50	1	4,299	0.02%
2021/08/09	0	0.00	20	324.00	322.00	-20	4,353	-0.46%
2021/08/06	0	0.00	1	324.50	323.50	-1	4,430	-0.02%
2021/08/05	1.4	322.40	0	0.00	321.00	1.4	4,593	0.03%
2021/08/04	2.2	321.93	0	0.00	324.00	2.2	4,686	0.05%
2021/08/03	20.2	321.02	0	0.00	324.50	20.2	4,745	0.43%
2021/08/02	5.2	315.76	2.1	318.38	319.50	3.1	4,726	0.07%
2021/07/30	5.4	352.46	26	352.02	351.00	-20.7	4,651	-0.44%
2021/07/29	6.1	352.02	1	352.50	352.50	5.1	4,654	0.11%
2021/07/28	7.2	356.24	1.2	355.97	353.50	6	4,637	0.13%
2021/07/27	1	359.00	0	0.00	359.00	1	4,622	0.02%
2021/07/26	1.1	356.03	0	0.00	354.50	1.1	4,608	0.02%
2021/07/23	5.7	355.66	0	0.00	354.50	5.7	4,590	0.12%
2021/07/22	10.1	370.54	10	368.00	365.50	0.1	4,465	0.00%
2021/07/21	11.1	370.48	0	0.00	370.50	11.1	4,444	0.25%
2021/07/19	0.3	372.29	0	0.00	372.00	0.3	4,485	0.01%
2021/07/16	6	375.50	0	0.00	376.00	6	4,532	0.13%
2021/07/15	1	378.50	1	379.50	378.50	0	4,558	0.00%
2021/07/14	0	0.00	0.1	377.50	379.00	-0.1	4,583	0.00%
2021/07/13	0.3	377.00	1	377.00	376.50	-0.7	4,638	-0.02%
2021/07/12	0	380.00	1	379.00	381.00	-1	4,720	-0.02%
2021/07/09	3	373.00	0	0.00	373.00	3	4,720	0.06%
2021/07/08	1.1	380.45	2	381.49	381.00	-0.9	4,701	-0.02%
2021/07/07	4.2	377.62	1	378.50	379.00	3.2	4,734	0.07%
2021/07/05	0.2	376.00	2	375.00	376.00	-1.8	4,778	-0.04%
2021/07/01	1.1	369.57	1	368.00	367.00	0.1	4,819	0.00%
2021/06/30	0	0.00	0	373.50	371.50	0	4,824	0.00%
2021/06/29	3	371.00	0	0.00	370.00	3	4,815	0.06%
2021/06/28	1	366.50	0.2	370.88	372.50	0.8	4,845	0.02%
2021/06/25	6.5	370.56	0	372.00	367.00	6.5	4,850	0.13%
2021/06/24	0.1	377.00	0.2	375.50	373.50	-0.1	4,818	0.00%
2021/06/23	20.1	373.00	4.2	372.45	374.00	15.9	4,837	0.33%
2021/06/22	13	380.58	17	382.68	375.00	-4	4,800	-0.08%
2021/06/18	0	0.00	0.5	388.00	385.00	-0.5	4,787	-0.01%
2021/06/17	0	387.00	0	0.00	388.00	0	4,885	0.00%
2021/06/16	2	387.25	0	0.00	388.00	2	5,262	0.04%
2021/06/15	2	382.50	0	0.00	383.50	2	5,462	0.04%
2021/06/11	2	383.00	0.2	385.00	383.00	1.8	5,498	0.03%
2021/06/09	0	0.00	0.1	389.00	386.00	-0.1	5,508	0.00%
2021/06/08	1	390.00	2	389.25	390.00	-1	5,549	-0.02%
2021/06/07	1.3	386.28	1	387.50	388.00	0.3	5,592	0.00%
2021/06/03	7.6	390.91	1	390.50	392.00	6.6	5,623	0.12%
2021/06/02	11	393.00	0.1	397.50	393.50	10.9	5,631	0.19%
2021/06/01	1	395.50	1.7	400.42	403.00	-0.7	5,623	-0.01%
2021/05/31	1.1	392.55	1	394.00	395.00	0.1	5,653	0.00%
2021/05/28	4	389.75	0	0.00	391.50	4	5,701	0.07%
2021/05/27	2.3	392.86	1	393.50	388.00	1.3	5,764	0.02%
2021/05/26	0	397.00	3.2	391.41	397.50	-3.2	5,787	-0.06%
2021/05/25	0	0.00	1	392.50	390.50	-1	5,824	-0.02%
2021/05/24	0	0.00	2	390.00	390.00	-2	5,912	-0.03%
2021/05/21	6.9	390.55	5	397.60	392.50	1.9	5,916	0.03%
2021/05/20	10.2	415.63	20.5	413.18	397.00	-10.3	5,847	-0.18%
2021/05/19	16.8	400.74	26.7	404.29	409.50	-9.9	5,622	-0.18%
2021/05/18	1	383.00	11.8	377.76	384.00	-10.8	5,420	-0.20%
2021/05/17	13.2	366.36	2.5	372.70	368.00	10.7	5,395	0.20%
2021/05/14	4.3	381.63	15	380.36	380.00	-10.7	5,301	-0.20%
2021/05/13	16	378.06	19	379.66	379.50	-3	5,226	-0.06%
2021/05/12	15.7	356.83	9	364.67	361.50	6.7	5,069	0.13%
2021/05/11	44.1	371.66	37.1	368.80	367.50	7	4,957	0.14%
2021/05/10	6.1	389.34	0	0.00	387.00	6.1	4,863	0.13%
2021/05/07	20.1	388.46	2	389.48	391.00	18.1	4,846	0.37%
2021/05/06	1	379.50	2.2	386.32	380.50	-1.2	4,815	-0.02%
2021/05/05	0	0.00	1.7	383.83	380.50	-1.7	4,797	-0.04%
2021/05/04	1.2	376.65	2	373.50	378.00	-0.9	4,775	-0.02%
2021/05/03	2	378.50	5	379.00	376.50	-3	4,794	-0.06%
2021/04/29	0.2	376.14	1	374.00	376.00	-0.8	4,809	-0.02%
2021/04/28	1	372.50	0	0.00	372.00	1	4,827	0.02%
2021/04/27	4	374.25	0	0.00	375.00	4	4,869	0.08%
2021/04/26	1.6	379.63	1	379.00	380.00	0.6	4,835	0.01%
2021/04/23	0.1	377.00	0	0.00	378.00	0.1	4,836	0.00%
2021/04/22	2.2	374.32	0	0.00	373.50	2.2	4,845	0.05%
2021/04/21	0.2	378.00	2	377.75	376.50	-1.8	4,841	-0.04%
2021/04/20	1.6	384.25	20	384.00	383.00	-18.4	4,875	-0.38%
2021/04/19	21.2	390.12	31	394.60	385.50	-9.8	4,906	-0.20%
2021/04/16	2	388.00	1.8	378.44	388.00	0.2	4,915	0.00%
2021/04/14	16.3	368.17	0.1	369.00	370.50	16.2	5,037	0.32%
2021/04/13	5.6	369.41	3.1	372.92	370.50	2.5	5,034	0.05%
2021/04/12	2.3	373.61	1	374.50	374.50	1.3	4,996	0.03%
2021/04/09	2.1	371.51	1	372.00	371.50	1.1	4,964	0.02%
2021/04/08	1.2	373.13	0	0.00	374.50	1.2	4,949	0.02%
2021/04/07	1	369.00	1.1	369.64	371.50	-0.1	4,921	0.00%
2021/04/06	4.1	372.94	0	0.00	369.00	4.1	4,884	0.08%
2021/04/01	0	373.00	2.2	371.16	371.50	-2.2	4,854	-0.05%
2021/03/31	10.1	374.50	6	375.25	372.50	4.1	4,845	0.08%
2021/03/30	0	0.00	1.2	375.37	377.00	-1.2	4,807	-0.02%
2021/03/29	1	366.00	12	373.54	374.00	-11	4,760	-0.23%
2021/03/26	3.1	365.17	0.1	365.50	365.00	3	4,719	0.06%
2021/03/25	1.2	364.91	0	0.00	365.00	1.2	4,693	0.02%
2021/03/24	2	369.00	1	370.00	366.00	1	4,672	0.02%
2021/03/23	10.3	366.87	2	369.25	365.50	8.3	4,615	0.18%
2021/03/22	12.7	371.12	0	0.00	368.50	12.7	4,554	0.28%
2021/03/19	30.2	375.07	56.7	377.12	377.50	-26.5	4,421	-0.60%
2021/03/18	1.1	358.00	5	357.60	358.00	-3.9	4,050	-0.10%
2021/03/17	6.4	326.87	1	328.50	325.50	5.4	3,831	0.14%
2021/03/16	1.4	330.71	5.6	331.46	331.00	-4.2	3,833	-0.11%
2021/03/15	3	324.00	0	324.00	326.00	3	3,842	0.08%
2021/03/12	1.7	323.29	1.2	323.49	323.50	0.5	3,861	0.01%
2021/03/11	0.1	317.50	3.8	315.69	317.50	-3.7	3,843	-0.10%
2021/03/10	1.3	313.30	0.3	314.80	312.50	1	3,806	0.03%
2021/03/09	3.2	312.00	0	0.00	313.00	3.2	3,805	0.08%
2021/03/08	0	312.50	2.2	315.40	315.50	-2.1	3,786	-0.06%
2021/03/05	24.7	309.85	0	0.00	311.00	24.7	3,755	0.66%
2021/03/04	0.1	312.79	0	0.00	313.50	0.1	3,770	0.00%
2021/03/03	0	0.00	6.2	309.57	316.50	-6.2	3,715	-0.17%
2021/03/02	0	0.00	67.8	311.89	307.50	-67.8	3,654	-1.86%
2021/02/26	0.5	301.00	0	0.00	304.00	0.5	3,570	0.01%
2021/02/25	34	305.65	1.6	307.22	305.50	32.4	3,501	0.93%
2021/02/24	14.3	301.19	7	296.51	300.50	7.2	3,455	0.21%
2021/02/23	5	290.40	1.1	289.64	290.50	3.9	3,341	0.12%
2021/02/22	12	291.75	1.5	292.33	290.00	10.5	3,340	0.31%
2021/02/19	0.5	289.50	0.5	290.00	290.00	0	3,341	0.00%
2021/02/18	5.1	287.53	0	289.50	289.00	5.1	3,353	0.15%
2021/02/17	0	0.00	2.5	291.90	289.50	-2.5	3,386	-0.07%
2021/02/05	2	288.38	0.5	289.00	288.50	1.5	3,360	0.04%
2021/02/04	1	288.50	0.1	289.00	287.00	0.9	3,500	0.02%
2021/02/03	5	290.00	1	289.00	288.50	4	3,563	0.11%
2021/02/02	10.6	286.94	0.4	286.00	285.50	10.2	3,584	0.28%
2021/02/01	0.5	282.80	0	0.00	283.50	0.5	3,573	0.01%
2021/01/29	1	288.50	1.5	286.00	286.50	-0.5	3,572	-0.01%
2021/01/28	2.1	289.19	1	290.50	288.50	1.1	3,527	0.03%
2021/01/27	0	0.00	1.1	291.82	293.00	-1.1	3,502	-0.03%
2021/01/26	0.1	285.00	1	289.50	284.00	-0.9	3,422	-0.03%
2021/01/25	0	0.00	2.5	289.90	290.00	-2.5	3,387	-0.07%
2021/01/22	0.5	285.00	7	285.28	284.50	-6.5	3,353	-0.19%
2021/01/21	0	0.00	0	278.50	282.00	0	3,325	0.00%
2021/01/20	4	279.25	0	0.00	276.00	4	3,317	0.12%
2021/01/19	0.5	283.00	2	284.00	285.00	-1.5	3,273	-0.05%
2021/01/18	0.1	280.03	1	282.50	283.00	-0.9	3,348	-0.03%
2021/01/15	1	289.00	3	289.83	287.00	-2	3,335	-0.06%
2021/01/14	0.4	290.00	2	289.75	288.00	-1.6	3,299	-0.05%
2021/01/13	3.1	291.94	8.6	289.42	288.50	-5.5	3,275	-0.17%
2021/01/12	3.5	281.71	3.1	282.18	281.00	0.4	3,224	0.01%
2021/01/11	10.1	282.64	6	281.50	283.50	4.1	3,167	0.13%
2021/01/08	10	273.55	10.1	273.17	279.50	-0.1	3,081	0.00%
2021/01/07	2	255.50	4.2	260.36	261.50	-2.2	2,927	-0.07%
2021/01/06	0	0.00	0.1	254.50	254.00	-0.1	2,837	0.00%
2021/01/05	0	0.00	2	251.00	253.00	-2	2,828	-0.07%
2021/01/04	0	0.00	1.2	251.83	251.00	-1.2	2,835	-0.04%
2020/12/30	0	0.00	2	251.75	252.50	-2	2,829	-0.07%
2020/12/29	1	250.50	0.4	250.50	250.50	0.6	2,833	0.02%
2020/12/28	0.1	250.00	0	0.00	250.00	0.1	2,857	0.00%
2020/12/25	1	247.50	0	0.00	248.00	1	2,869	0.03%
2020/12/24	1	249.00	2	248.50	248.50	-1	2,860	-0.03%
2020/12/22	1.3	250.04	0	0.00	249.00	1.3	2,880	0.05%
2020/12/21	1.1	251.41	0	0.00	251.50	1.1	2,896	0.04%
2020/12/18	0.1	253.86	0	0.00	253.00	0.1	2,881	0.00%
2020/12/15	0.3	253.80	1.1	256.77	253.00	-0.8	2,932	-0.03%
2020/12/14	2	255.25	1	256.00	255.50	1	2,915	0.03%
2020/12/11	1	252.00	0	0.00	255.00	1	2,910	0.03%
2020/12/10	1.4	258.86	4	256.75	257.00	-2.6	2,909	-0.09%
2020/12/09	0.1	262.00	5.1	260.74	264.00	-5	2,859	-0.17%
2020/12/08	1	257.00	2	257.25	258.00	-1	2,808	-0.04%
2020/12/07	0	0.00	9	256.22	254.00	-9	2,809	-0.32%
2020/12/04	0	0.00	3	250.17	251.50	-3	2,752	-0.11%
2020/12/02	2	250.25	0	0.00	249.50	2	2,712	0.07%
2020/11/26	0	0.00	0	251.50	251.50	0	2,766	0.00%
2020/11/25	0	0.00	2	250.50	250.50	-2	2,774	-0.07%
2020/11/24	1	251.50	0	0.00	249.50	1	2,767	0.04%
2020/11/23	4	250.00	0	0.00	251.00	4	2,775	0.14%
2020/11/18	2	251.75	0	0.00	251.50	2	2,734	0.07%
2020/11/17	0	0.00	3	250.50	250.00	-3	2,711	-0.11%
2020/11/16	0.1	249.00	7	248.93	249.50	-6.9	2,727	-0.25%
2020/11/13	0	0.00	1	245.00	246.00	-1	2,708	-0.04%
2020/11/12	10	245.70	1.4	246.57	244.00	8.6	2,721	0.32%
2020/11/11	2	245.25	0	0.00	248.50	2	2,655	0.08%
2020/11/10	2	242.00	0	0.00	241.50	2	2,672	0.07%
2020/11/06	1	243.50	0	0.00	245.00	1	2,889	0.03%
2020/11/05	0.1	243.93	0	0.00	243.00	0.1	2,903	0.00%
2020/11/04	0.1	242.50	0	0.00	242.00	0.1	2,939	0.00%
2020/11/03	1	242.50	0	248.00	243.00	1	2,976	0.03%
2020/11/02	0.2	243.50	0	0.00	242.00	0.2	3,044	0.01%
2020/10/29	0	0.00	2	244.00	245.50	-2	3,127	-0.06%
2020/10/27	3.1	247.68	1	246.00	248.50	2.1	3,098	0.07%
2020/10/26	6	253.00	5	252.60	247.50	1	3,092	0.03%
2020/10/21	10	238.50	10	240.50	242.00	0	3,012	0.00%
2020/10/20	0	0.00	0.1	239.00	237.50	-0.1	3,013	0.00%
2020/10/19	0	0.00	1	243.00	242.00	-1	3,005	-0.03%
2020/10/13	1	246.00	0	0.00	247.50	1	3,064	0.03%
2020/10/12	0	0.00	0	252.00	254.00	0	3,091	0.00%
2020/10/08	1	251.00	0	0.00	251.00	1	3,095	0.03%
2020/09/25	1	250.00	0	0.00	246.50	1	3,177	0.03%
2020/09/24	1	251.00	0	0.00	253.50	1	3,171	0.03%
2020/09/23	0	0.00	1	260.00	259.00	-1	3,155	-0.03%
2020/09/22	0	0.00	6	259.92	258.00	-6	3,167	-0.19%
2020/09/21	0	0.00	1	259.50	257.00	-1	3,185	-0.03%
2020/09/18	5	257.50	1	258.50	258.50	4	3,246	0.12%
2020/09/16	0	0.00	4	257.00	256.00	-4	3,443	-0.12%
2020/09/15	2	256.00	0	0.00	256.50	2	3,508	0.06%
2020/09/14	4	255.50	1	256.00	256.00	3	3,577	0.08%
2020/09/11	1	250.50	0	0.00	251.50	1	3,608	0.03%
2020/09/10	0	0.00	3	256.33	254.50	-3	3,626	-0.08%
2020/09/03	1	252.00	6	255.00	252.50	-5	3,775	-0.13%
2020/09/02	0	0.00	1	243.50	246.50	-1	3,710	-0.03%
2020/09/01	0	0.00	5	245.30	246.50	-5	3,708	-0.13%
2020/08/28	3.1	246.81	0	0.00	247.00	3.1	3,706	0.08%
2020/08/27	3	247.00	2	247.50	249.00	1	3,710	0.03%
2020/08/26	0	0.00	2	252.00	253.00	-2	3,695	-0.05%
2020/08/25	2	247.00	2	248.00	248.00	0	3,678	0.00%
2020/08/24	4	246.75	2	249.00	247.50	2	3,699	0.05%
2020/08/21	2	247.50	25.1	247.94	249.50	-23.1	3,690	-0.63%
2020/08/20	23	244.93	6	248.58	246.00	17	3,648	0.47%
2020/08/19	1	256.00	1	257.00	253.50	0	3,603	0.00%
2020/08/18	2	248.00	3	250.33	253.50	-1	3,550	-0.03%
2020/08/17	3	249.83	1.1	250.95	251.50	1.9	3,501	0.05%
2020/08/14	4	244.13	3	246.67	245.00	1	3,453	0.03%
2020/08/13	6	239.25	2.2	238.67	242.00	3.9	3,394	0.11%
2020/08/12	0	0.00	5	230.00	227.00	-5	3,199	-0.16%
2020/08/10	1	231.00	1	230.50	230.50	0	3,169	0.00%
2020/08/07	2	227.75	2	228.75	230.00	0	3,206	0.00%
2020/08/06	1	227.00	3	228.33	228.00	-2	3,153	-0.06%
2020/08/05	1	217.00	6	222.83	224.50	-5	3,086	-0.16%
2020/07/31	2	215.25	0	0.00	216.50	2	2,973	0.07%
2020/07/28	0.1	216.00	2	215.00	216.00	-1.9	2,963	-0.06%
2020/07/27	1	216.00	0	0.00	214.00	1	2,977	0.03%
2020/07/24	2	219.50	1	218.50	218.00	1	2,956	0.03%
2020/07/23	0	0.00	3	224.33	225.00	-3	2,922	-0.10%
2020/07/22	0	0.00	1	224.50	224.50	-1	2,898	-0.03%
2020/07/21	5	224.50	1	226.00	224.50	4	2,886	0.14%
2020/07/20	1	222.00	3	223.33	224.50	-2	2,870	-0.07%
2020/07/17	1	219.00	1	222.50	220.00	0	2,850	0.00%
2020/07/16	2	217.25	11	220.41	219.50	-9	2,866	-0.31%
2020/07/15	5	216.00	0	0.00	217.50	5	2,816	0.18%
2020/07/13	1	218.00	0	0.00	219.00	1	2,838	0.04%
2020/07/10	1	219.00	2	218.75	218.00	-1	2,849	-0.04%
2020/07/09	1	221.50	0	0.00	221.00	1	2,848	0.04%
2020/07/07	1	221.50	7	220.14	221.50	-6	2,796	-0.21%
2020/07/06	8	217.38	2	218.50	218.50	6	2,768	0.22%
2020/07/03	5	216.50	0	0.00	216.50	5	2,772	0.18%
2020/07/02	4	216.75	0	0.00	218.00	4	2,784	0.14%
2020/07/01	1	215.00	0	0.00	216.00	1	2,797	0.04%
2020/06/30	1	216.00	0	0.00	216.00	1	2,813	0.04%
2020/06/29	2	215.75	0	0.00	215.50	2	2,822	0.07%
2020/06/24	3	225.83	0	0.00	223.50	3	2,765	0.11%
2020/06/23	0	0.00	3	247.17	246.50	-3	2,682	-0.11%
2020/06/22	0	0.00	8	242.13	245.00	-8	2,607	-0.31%
2020/06/19	0	0.00	1	239.00	236.50	-1	2,577	-0.04%
2020/06/18	0	0.00	26	230.12	235.00	-26	2,518	-1.03%
2020/06/17	0.2	229.50	0	0.00	231.00	0.2	2,495	0.01%
2020/06/16	0	0.00	2	229.00	230.00	-2	2,541	-0.08%
2020/06/15	2	226.00	1	226.50	225.00	1	2,549	0.04%
2020/06/12	1	227.00	1	227.00	226.00	0	2,539	0.00%
2020/06/11	1	231.43	1	230.00	229.50	0	2,536	0.00%
2020/06/10	1	226.00	0	0.00	225.00	1	2,514	0.04%
2020/06/09	0	0.00	1	220.00	220.50	-1	2,529	-0.04%
2020/06/08	6	219.17	0	0.00	220.00	6	2,557	0.23%
2020/06/05	0	0.00	3	218.00	219.00	-3	2,557	-0.12%
2020/06/04	1	216.50	0	0.00	217.00	1	2,582	0.04%
2020/06/03	5	216.00	1	217.00	216.50	4	2,595	0.15%
2020/06/01	0	0.00	1	212.00	210.00	-1	2,583	-0.04%
2020/05/29	0	0.00	1	206.50	210.50	-1	2,585	-0.04%
2020/05/26	0	0.00	2	208.25	207.50	-2	2,587	-0.08%
2020/05/25	1	205.00	0	0.00	206.00	1	2,582	0.04%
2020/05/22	2	204.50	0	0.00	204.50	2	2,580	0.08%
2020/05/21	10	206.00	0	0.00	206.50	10	2,575	0.39%
2020/05/20	1	205.50	7.2	210.90	205.50	-6.2	2,544	-0.24%
2020/05/19	0	0.00	4	210.25	210.50	-4	2,505	-0.16%
2020/05/14	1	208.00	1.1	208.43	208.00	-0.1	2,383	0.00%
2020/05/13	0	0.00	1.2	201.58	201.50	-1.2	2,306	-0.05%
2020/05/11	5	201.00	0	0.00	202.00	5	2,310	0.22%
2020/05/08	5	199.50	6	199.58	200.50	-1	2,295	-0.04%
2020/05/07	3	197.50	5	197.00	197.00	-2	2,280	-0.09%
2020/05/06	2	196.75	1	196.50	196.00	1	2,272	0.04%
2020/05/04	0	0.00	4	196.50	198.50	-4	2,273	-0.18%
2020/04/30	1	203.00	1	202.50	202.50	0	2,251	0.00%
2020/04/28	1	198.00	0	0.00	199.00	1	2,229	0.04%
2020/04/24	1	193.00	0	0.00	193.00	1	2,253	0.04%
2020/04/23	2	194.25	0	0.00	193.50	2	2,248	0.09%
2020/04/22	1	191.50	0	0.00	193.50	1	2,238	0.04%
2020/04/21	0	0.00	1	193.50	193.50	-1	2,224	-0.04%
2020/04/20	1	198.00	0	0.00	197.00	1	2,193	0.05%
2020/04/17	1	199.50	0	0.00	198.00	1	2,186	0.05%
2020/04/16	6	196.50	0	0.00	196.50	6	2,165	0.28%
2020/04/15	4	198.88	0	0.00	198.50	4	2,139	0.19%
2020/04/14	0	0.00	1	199.00	198.50	-1	2,109	-0.05%
2020/04/10	0	0.00	1	197.00	197.50	-1	2,090	-0.05%
2020/04/09	1	197.00	1	197.50	195.00	0	2,082	0.00%
2020/04/08	0	0.00	0.1	197.00	195.50	-0.1	2,062	0.00%
2020/04/06	0	198.00	0.1	198.00	197.00	-0.1	2,003	0.00%
2020/04/01	1	199.00	0	0.00	198.00	1	1,965	0.05%
2020/03/31	1	197.73	1	198.00	204.50	0	1,923	0.00%
2020/03/30	0	193.00	0	0.00	193.00	0	1,867	0.00%
2020/03/27	2	191.50	1	191.00	192.00	1	1,830	0.05%
2020/03/26	1	186.50	7	184.07	186.00	-6	1,776	-0.34%
2020/03/25	2	181.50	0	0.00	180.00	2	1,753	0.11%
2020/03/24	1	174.00	0	0.00	178.00	1	1,709	0.06%
2020/03/23	3	172.50	15	173.50	170.50	-12	1,697	-0.71%
2020/03/20	3	174.67	0	0.00	175.00	3	1,678	0.18%
2020/03/18	0.1	185.50	1	184.00	186.00	-0.9	1,534	-0.06%
2020/03/13	1.1	182.45	0.2	191.50	190.00	0.9	1,435	0.06%
2020/03/12	0	0.00	2	196.50	197.00	-2	1,355	-0.15%
2020/03/10	5	200.50	0.2	201.00	200.00	4.8	1,290	0.37%
2020/03/09	1	199.50	0	0.00	199.50	1	1,259	0.08%
2020/03/06	1	201.50	0	0.00	202.00	1	1,236	0.08%
2020/03/03	2	202.50	0	0.00	203.00	2	1,215	0.16%
2020/03/02	0	0.00	1	203.00	202.00	-1	1,210	-0.08%
2020/02/26	1	210.00	0	0.00	209.50	1	1,244	0.08%
2020/02/25	1	211.00	7	211.50	211.00	-6	1,247	-0.48%
2020/02/24	1	211.50	10	213.00	213.00	-9	1,263	-0.71%
2020/02/21	1	215.00	0	0.00	214.50	1	1,291	0.08%
2020/02/20	1	216.50	0	0.00	216.00	1	1,331	0.08%
2020/02/19	0.1	217.00	0	0.00	217.00	0.1	1,357	0.01%
2020/02/18	1	213.50	0	0.00	215.50	1	1,423	0.07%
2020/02/13	6	218.92	0	0.00	218.00	6	1,543	0.39%
2020/02/11	1	220.50	0	0.00	219.00	1	1,529	0.07%
2020/01/31	2	224.50	0	0.00	224.00	2	1,540	0.13%
2020/01/30	6	224.08	0	0.00	222.50	6	1,531	0.39%
2020/01/13	0	0.00	1	236.00	235.50	-1	1,498	-0.07%
2020/01/10	0.2	233.50	0	0.00	234.50	0.2	1,500	0.01%
2020/01/07	0	0.00	1	235.00	235.00	-1	1,521	-0.07%
2020/01/06	0	0.00	1	231.50	232.50	-1	1,530	-0.07%
2020/01/02	3	232.00	0	0.00	232.00	3	1,530	0.20%
2019/12/30	1	232.00	1	235.00	232.00	0	1,534	0.00%
2019/12/25	1	232.00	0	0.00	232.50	1	1,644	0.06%
2019/12/18	1	239.00	1	238.00	239.00	0	1,645	0.00%
2019/12/17	0	0.00	1	235.00	235.00	-1	1,630	-0.06%
2019/12/04	1	231.00	1	231.50	233.00	0	1,577	0.00%
2019/12/03	0	0.00	2.1	233.21	233.00	-2.1	1,570	-0.13%
2019/12/02	0	0.00	1	227.50	229.00	-1	1,561	-0.06%
2019/11/29	1	229.50	0	0.00	230.50	1	1,559	0.06%
2019/11/27	1	235.50	0	0.00	233.00	1	1,546	0.06%
2019/11/22	0	0.00	2	240.25	241.00	-2	1,453	-0.14%
2019/11/21	0.1	240.00	0	0.00	241.00	0.1	1,438	0.01%
2019/11/20	2	241.00	1	238.50	240.00	1	1,414	0.07%
2019/11/19	0	0.00	2	236.50	237.50	-2	1,379	-0.14%
2019/11/18	0	0.00	1	231.00	230.00	-1	1,335	-0.07%
2019/11/15	1	228.94	5	229.30	227.50	-4	1,309	-0.30%
2019/11/14	0	0.00	1	227.50	226.50	-1	1,245	-0.08%
2019/11/13	0	0.00	1	213.00	213.50	-1	1,146	-0.09%
2019/11/12	0	0.00	1	213.00	213.50	-1	1,153	-0.09%
2019/11/07	2	215.00	0	0.00	215.00	2	1,154	0.17%
2019/11/06	0	0.00	1	214.00	214.00	-1	1,149	-0.09%
2019/10/31	1	207.00	0	0.00	206.50	1	1,207	0.08%
2019/10/29	1	209.50	1	209.50	209.50	0	1,243	0.00%
2019/10/28	0	0.00	1	210.00	211.50	-1	1,247	-0.08%
2019/10/25	1	208.50	7	208.50	209.00	-6	1,252	-0.48%
2019/10/24	1	212.00	0	0.00	211.50	1	1,243	0.08%
2019/10/23	0	0.00	6	211.33	211.50	-6	1,251	-0.48%
2019/10/22	0	0.00	2	207.50	208.00	-2	1,248	-0.16%
2019/10/18	0	0.00	2	207.50	206.50	-2	1,261	-0.16%
2019/10/09	0	0.00	0.1	201.00	200.50	-0.1	1,234	-0.01%
2019/10/08	0	0.00	1	203.00	202.50	-1	1,238	-0.08%
2019/10/07	0	0.00	2	200.50	200.50	-2	1,234	-0.16%
2019/10/03	2	197.75	1	197.50	199.00	1	1,233	0.08%
2019/10/02	1	199.50	0	0.00	200.00	1	1,243	0.08%
2019/10/01	7	199.57	0	0.00	199.00	7	1,249	0.56%
2019/09/27	2	207.50	0	0.00	206.50	2	1,212	0.16%
2019/09/26	1	210.00	0	0.00	210.00	1	1,221	0.08%
2019/09/25	1	210.50	0	0.00	212.00	1	1,228	0.08%
2019/09/20	3	210.17	0	0.00	211.00	3	1,244	0.24%
2019/09/19	1	210.50	3	211.00	211.00	-2	1,232	-0.16%
2019/09/18	0	0.00	1	209.50	210.00	-1	1,237	-0.08%
2019/09/16	2	208.25	0	0.00	209.00	2	1,235	0.16%
2019/09/11	0	0.00	2	207.25	208.00	-2	1,250	-0.16%
2019/09/10	0	0.00	0.1	207.50	207.50	-0.1	1,249	-0.01%
2019/09/09	0	0.00	1	205.50	207.50	-1	1,242	-0.08%
2019/09/06	7	206.50	0	0.00	207.00	7	1,231	0.57%
2019/09/05	0	0.00	1	208.50	207.00	-1	1,218	-0.08%
2019/09/04	10	205.50	2	206.00	207.50	8	1,213	0.66%
2019/08/27	0	0.00	10	201.00	201.00	-10	1,209	-0.83%
2019/08/23	1	201.00	0	0.00	200.50	1	1,212	0.08%
2019/08/22	1	202.00	0	0.00	200.50	1	1,214	0.08%
2019/08/16	2	201.00	0	0.00	199.00	2	1,250	0.16%
2019/08/15	2	198.00	0	0.00	199.50	2	1,240	0.16%
2019/08/14	4	202.25	0	0.00	201.50	4	1,232	0.32%
2019/08/07	2	203.00	0	0.00	204.50	2	1,230	0.16%
2019/08/06	1	201.00	1	201.00	204.00	0	1,219	0.00%
2019/08/05	1	208.50	0	0.00	205.50	1	1,203	0.08%
2019/08/02	3	211.00	2	212.50	211.00	1	1,190	0.08%
2019/08/01	2	215.75	0	0.00	214.50	2	1,170	0.17%
2019/07/31	1	219.50	0	0.00	222.00	1	1,140	0.09%
2019/07/30	0.1	222.00	1	224.00	223.50	-0.9	1,110	-0.08%
2019/07/29	1.1	218.14	0	0.00	220.50	1.1	1,104	0.10%
2019/07/26	2	219.50	0	0.00	217.50	2	1,100	0.18%
2019/07/25	0	0.00	3	220.50	220.00	-3	1,089	-0.28%
2019/07/19	1	221.50	2	221.00	222.00	-1	1,030	-0.10%
2019/07/17	0	0.00	1	216.00	216.50	-1	1,005	-0.10%
2019/07/15	1	214.00	0	0.00	217.00	1	999	0.10%
2019/07/11	1	216.00	0	0.00	216.00	1	997	0.10%
2019/07/09	2	215.75	0	0.00	216.00	2	1,007	0.20%
2019/07/08	1	217.00	0	0.00	218.00	1	1,004	0.10%
2019/07/05	1	230.00	0	0.00	232.00	1	972	0.10%
2019/07/03	0	0.00	0.1	224.50	224.50	-0.1	957	-0.01%
2019/06/28	1	223.00	0	0.00	223.00	1	937	0.11%
2019/06/20	0	0.00	1	227.00	226.50	-1	941	-0.11%
2019/06/17	0	0.00	1	220.00	218.00	-1	939	-0.11%
2019/06/11	1	217.50	0	0.00	218.50	1	955	0.10%
2019/06/06	1	216.50	0	0.00	216.50	1	964	0.10%
2019/06/03	0	0.00	1	214.50	215.50	-1	969	-0.10%
2019/05/31	2	216.50	0	0.00	217.00	2	970	0.21%
2019/05/20	0	0.00	1	216.50	218.50	-1	989	-0.10%
2019/05/16	1	216.00	0	0.00	214.50	1	979	0.10%
2019/05/14	1	215.00	0	0.00	214.00	1	982	0.10%
2019/05/07	1	234.00	0	0.00	233.50	1	999	0.10%
2019/05/06	2	232.25	0	0.00	233.50	2	1,008	0.20%
2019/04/19	0	0.00	1	237.50	238.00	-1	1,085	-0.09%
2019/04/18	0	0.00	3	237.00	236.00	-3	1,094	-0.27%
2019/04/16	0	0.00	1	235.00	237.50	-1	1,099	-0.09%
2019/04/03	0	0.00	1	227.00	226.00	-1	1,069	-0.09%
2019/04/02	0	0.00	2	226.00	225.50	-2	1,068	-0.19%
2019/03/25	2	219.00	0	0.00	219.00	2	1,100	0.18%
2019/03/15	0	0.00	1	225.00	225.00	-1	1,152	-0.09%
2019/03/11	0	0.00	2	218.00	216.00	-2	1,157	-0.17%
2019/03/07	1	223.00	0	0.00	222.00	1	1,212	0.08%
2019/03/06	2	222.00	0	0.00	222.00	2	1,218	0.16%
2019/02/27	1	219.50	0	0.00	219.50	1	1,233	0.08%
2019/02/22	1	227.00	0	0.00	227.00	1	1,222	0.08%
2019/02/19	2	227.00	0	0.00	226.00	2	1,248	0.16%
2019/02/15	0.1	225.00	0	0.00	225.00	0.1	1,374	0.01%
2019/02/11	2	230.00	0	0.00	229.00	2	1,378	0.15%
2019/01/30	0	0.00	2	233.50	236.00	-2	1,353	-0.15%
2019/01/23	0	0.00	1	224.00	226.00	-1	1,363	-0.07%
2019/01/21	0	0.00	1	230.50	230.00	-1	1,378	-0.07%
2019/01/15	0.1	223.00	0	0.00	224.50	0.1	1,417	0.01%
2019/01/11	0	0.00	1	224.50	224.50	-1	1,456	-0.07%
2019/01/10	0	0.00	1.1	218.77	223.50	-1.1	1,458	-0.08%
2019/01/09	0	0.00	3	221.50	221.00	-3	1,463	-0.20%
2019/01/08	2	213.50	0	0.00	216.00	2	1,445	0.14%
2019/01/07	0	0.00	1	211.50	216.00	-1	1,448	-0.07%
2019/01/04	0	0.00	2	205.25	209.50	-2	1,442	-0.14%
2018/12/28	1	201.00	0	0.00	201.50	1	1,462	0.07%
2018/12/27	2	200.00	0	0.00	200.00	2	1,460	0.14%
2018/12/26	0	0.00	4	200.00	198.50	-4	1,470	-0.27%
2018/12/25	1	196.00	0	0.00	201.00	1	1,483	0.07%
2018/12/24	0	0.00	1	199.00	202.50	-1	1,501	-0.07%
2018/12/20	1	205.00	0	0.00	206.00	1	1,508	0.07%
2018/12/18	0.1	209.00	0	0.00	209.50	0.1	1,479	0.01%
2018/12/17	0	0.00	1	211.00	209.50	-1	1,486	-0.07%
2018/12/07	1	214.00	0	0.00	214.00	1	1,428	0.07%
2018/12/05	2	216.50	0	0.00	215.50	2	1,421	0.14%
2018/12/04	0	0.00	1	221.50	219.50	-1	1,420	-0.07%
2018/11/22	1	216.50	0	0.00	220.00	1	1,333	0.07%
2018/11/20	0	0.00	1	215.00	215.00	-1	1,295	-0.08%
2018/11/19	5	216.00	0	0.00	215.00	5	1,285	0.39%
2018/11/16	0	0.00	1	217.50	217.50	-1	1,279	-0.08%
2018/11/15	1	204.00	1	206.00	213.50	0	1,272	0.00%
2018/11/14	4	208.25	0	0.00	208.00	4	1,238	0.32%
2018/11/12	1	229.50	0	0.00	228.00	1	1,201	0.08%
2018/11/05	1	232.50	0	0.00	233.00	1	1,315	0.08%
2018/11/02	0	0.00	1	236.00	237.00	-1	1,313	-0.08%
2018/10/16	0	0.00	0.2	240.00	240.00	-0.2	1,356	-0.02%
2018/10/11	6	240.08	0	0.00	239.00	6	1,403	0.43%
2018/10/04	4	249.13	0	0.00	249.00	4	1,415	0.28%
2018/10/03	4	255.63	0	0.00	252.00	4	1,438	0.28%
2018/10/02	0.1	261.50	0	0.00	263.00	0.1	1,442	0.01%
2018/09/28	0	0.00	1	264.00	264.00	-1	1,464	-0.07%
2018/09/27	0	0.00	3	261.83	262.50	-3	1,468	-0.20%
2018/09/25	1	256.50	2	256.75	258.50	-1	1,479	-0.07%
2018/09/20	1	251.00	0	0.00	251.50	1	1,487	0.07%
2018/09/13	1	252.00	0	0.00	251.50	1	1,548	0.06%
2018/09/06	0	0.00	2	258.00	257.50	-2	1,606	-0.12%
2018/09/05	0	0.00	2	258.00	256.00	-2	1,597	-0.13%
2018/09/04	0	0.00	1	259.00	259.50	-1	1,593	-0.06%
2018/08/31	0	0.00	1	258.00	261.50	-1	1,607	-0.06%
2018/08/29	0	0.00	1	257.50	257.50	-1	1,605	-0.06%
2018/08/28	1	254.00	0	0.00	255.00	1	1,611	0.06%
2018/08/27	1	252.50	0	0.00	253.00	1	1,619	0.06%
2018/08/24	1	253.00	1	256.50	251.50	0	1,625	0.00%
2018/08/23	1	250.00	0	0.00	252.50	1	1,670	0.06%
2018/08/22	0	0.00	1	257.00	256.50	-1	1,691	-0.06%
2018/08/21	0	0.00	1	255.00	257.00	-1	1,651	-0.06%
2018/08/20	0	0.00	3	249.50	251.00	-3	1,627	-0.18%
2018/08/17	1	244.00	1	244.50	245.50	0	1,616	0.00%
2018/08/16	1	240.50	0	0.00	242.00	1	1,600	0.06%
2018/08/15	1	242.00	0	0.00	243.00	1	1,583	0.06%
2018/08/14	3	249.00	0	0.00	249.50	3	1,553	0.19%
2018/08/13	20	253.75	0	0.00	254.50	20	1,520	1.32%
2018/08/09	0	269.00	0	0.00	269.50	0	1,522	0.00%
2018/08/06	0	0.00	1	269.00	269.00	-1	1,585	-0.06%
2018/08/03	0	0.00	2	268.00	268.00	-2	1,589	-0.13%
2018/08/02	1	265.00	0	0.00	267.00	1	1,600	0.06%
2018/07/27	2	260.25	0	0.00	261.00	2	1,495	0.13%
2018/07/23	0	0.00	1	260.00	261.50	-1	1,477	-0.07%
2018/07/19	0	0.00	1	259.50	259.50	-1	1,483	-0.07%
2018/07/18	0	0.00	1	264.00	263.50	-1	1,466	-0.07%
2018/07/16	0	0.00	1	257.00	257.50	-1	1,396	-0.07%
2018/07/13	1	257.00	0.4	258.00	257.50	0.6	1,395	0.04%
2018/07/12	1	251.50	0	0.00	257.50	1	1,389	0.07%
2018/07/11	7	255.50	0	0.00	254.00	7	1,384	0.51%
2018/07/09	2	261.00	0	0.00	261.50	2	1,355	0.15%
2018/07/06	2	257.50	0	0.00	258.00	2	1,330	0.15%
2018/07/04	8	261.81	2	262.00	260.50	6	1,316	0.46%
2018/07/03	2	258.00	0	261.00	260.00	2	1,321	0.15%
2018/07/02	3	274.17	0	0.00	273.00	3	1,309	0.23%
2018/06/29	0	0.00	3	277.67	278.50	-3	1,283	-0.23%
2018/06/25	1	273.50	0	0.00	274.00	1	1,236	0.08%
2018/06/22	5	274.40	0	0.00	274.50	5	1,230	0.41%
2018/06/21	1	277.00	0	0.00	278.50	1	1,213	0.08%
2018/06/07	0	0.00	1	280.00	280.00	-1	1,166	-0.09%
2018/06/05	0	0.00	1	279.00	278.50	-1	1,170	-0.09%
2018/06/04	0	0.00	6	279.50	280.00	-6	1,164	-0.52%
2018/06/01	0	0.00	1	277.50	277.50	-1	1,169	-0.09%
2018/05/31	2	271.50	0	0.00	271.50	2	1,161	0.17%
2018/05/30	1	273.50	0	0.00	272.50	1	1,131	0.09%
2018/05/25	1	275.50	0	0.00	274.50	1	1,165	0.09%
2018/05/22	2	276.75	0	0.00	275.00	2	1,199	0.17%
2018/05/18	0	0.00	1	278.50	278.00	-1	1,237	-0.08%
2018/05/16	3	274.17	0	0.00	277.00	3	1,237	0.24%
2018/05/14	0	0.00	3	279.50	279.00	-3	1,280	-0.23%
2018/05/11	0	0.00	1	279.00	279.00	-1	1,282	-0.08%
2018/05/10	1	274.00	0	0.00	279.00	1	1,296	0.08%
2018/05/09	0	276.50	0	0.00	276.50	0	1,283	0.00%
2018/05/02	0	0.00	1	277.50	279.00	-1	1,275	-0.08%
2018/04/30	1	274.00	0	0.00	278.00	1	1,271	0.08%
2018/04/26	2	278.50	2	279.75	279.50	0	1,279	0.00%
2018/04/25	0	0.00	1	280.00	281.00	-1	1,273	-0.08%
2018/04/20	0	0.00	1	279.00	279.00	-1	1,331	-0.08%
2018/04/17	1	274.00	0	0.00	273.50	1	1,346	0.07%
2018/04/16	0	276.50	0	0.00	276.50	0	1,360	0.00%
2018/04/13	0	0.00	1	279.50	281.50	-1	1,403	-0.07%
2018/04/10	0	0.00	1	277.50	277.50	-1	1,411	-0.07%
2018/04/09	1	274.50	0	0.00	278.00	1	1,406	0.07%
2018/04/03	1	272.00	1	273.50	274.50	0	1,392	0.00%
2018/03/31	0	0.00	2	274.25	276.00	-2	1,408	-0.14%
2018/03/30	0	0.00	1	274.50	274.50	-1	1,408	-0.07%
2018/03/23	3	271.00	0	0.00	270.50	3	1,374	0.22%
2018/03/07	0	0.00	1	272.00	272.00	-1	1,382	-0.07%
2018/03/02	1	264.02	1	267.00	271.50	0	1,424	0.00%
2018/02/27	0	0.00	1	275.00	277.00	-1	1,392	-0.07%
2018/02/23	0	0.00	1	274.00	274.50	-1	1,355	-0.07%
2018/02/12	0	0.00	1.2	269.17	270.00	-1.2	1,349	-0.09%
2018/02/08	0	0.00	1	271.00	274.00	-1	1,357	-0.07%
2018/02/07	1	267.50	0	0.00	267.50	1	1,367	0.07%
2018/02/06	1	267.00	1	269.50	270.00	0	1,348	0.00%
2018/02/05	0	276.50	0	0.00	276.50	0	1,337	0.00%
2018/01/30	0	0.00	1	281.00	282.00	-1	1,316	-0.08%
2018/01/25	0	0.00	2	280.25	281.00	-2	1,306	-0.15%
2018/01/24	1	278.50	0	0.00	280.50	1	1,291	0.08%
2018/01/23	0	0.00	1	283.50	281.50	-1	1,283	-0.08%
2018/01/19	0	0.00	1	278.50	280.50	-1	1,254	-0.08%
2018/01/18	0	0.00	2	278.75	279.50	-2	1,252	-0.16%
2018/01/17	0	0.00	2	275.50	276.00	-2	1,228	-0.16%
2018/01/16	0	0.00	3	270.00	271.00	-3	1,200	-0.25%
2018/01/12	1	266.00	0	0.00	266.00	1	1,195	0.08%
2018/01/11	0	0.00	1	264.00	265.50	-1	1,200	-0.08%
2018/01/10	1	259.50	0	0.00	264.00	1	1,211	0.08%
2018/01/09	3	265.83	0	0.00	262.50	3	1,182	0.25%
2018/01/04	2	271.75	0	0.00	271.00	2	1,147	0.17%