穩懋 (3105)-康和-延平券商分點個股進出

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

穩懋

(3105)

可現股當沖

股價
141.5
漲跌
▼1.0
漲幅
-0.70%
成交量
1,473張
產業
上櫃半導體類股
1769人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

穩懋 (3105)籌碼相關－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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	0.1	142.86	0	0.00	141.50	0.1	2,592	0.00%
2024/05/30	0.1	142.75	0	0.00	142.50	0.1	2,675	0.00%
2024/05/29	0.1	144.50	0	0.00	144.50	0.1	2,685	0.00%
2024/05/28	0	144.25	0	0.00	143.50	0	2,703	0.00%
2024/05/27	0.1	141.69	0.5	141.00	141.50	-0.4	2,709	-0.01%
2024/05/24	0.1	139.70	0	0.00	140.00	0.1	2,745	0.00%
2024/05/23	0	141.50	0	0.00	140.50	0	2,773	0.00%
2024/05/22	0	143.88	0	0.00	142.50	0	2,810	0.00%
2024/05/21	0	142.00	0	0.00	140.50	0	2,839	0.00%
2024/05/20	0	142.83	0	0.00	142.50	0	2,896	0.00%
2024/05/17	0.4	142.00	0	0.00	141.50	0.4	2,945	0.01%
2024/05/16	0	0.00	101	142.99	143.00	-101	3,074	-3.28%	大賣/鉅額交易
2024/05/15	0	140.00	0	0.00	139.50	0	3,065	0.00%
2024/05/14	0	139.50	0	0.00	140.00	0	3,157	0.00%
2024/05/13	0	139.50	0	0.00	140.00	0	3,201	0.00%
2024/04/29	0.2	145.00	0	0.00	145.00	0.2	3,355	0.01%
2024/04/22	0	138.00	0	0.00	137.00	0	3,364	0.00%
2024/04/19	0	140.00	1	135.50	140.00	-1	3,365	-0.03%
2024/04/18	0	0.00	4	145.00	145.50	-4	3,305	-0.12%
2024/04/11	0.1	154.00	0	0.00	154.50	0.1	3,291	0.00%
2024/04/10	4	154.00	0	0.00	153.50	4	3,328	0.12%
2024/04/09	0	0.00	1	148.50	148.50	-1	3,360	-0.03%
2024/04/02	1	148.50	0	0.00	149.00	1	3,290	0.03%
2024/03/28	1	145.50	0.3	146.75	145.50	0.7	3,312	0.02%
2024/03/27	0	148.00	0.1	147.50	147.00	-0.1	3,315	0.00%
2024/03/26	2	152.74	2	151.75	149.00	0	3,324	0.00%
2024/03/25	1	153.50	1	153.50	153.50	0	3,337	0.00%
2024/03/19	90	154.50	1	152.50	157.00	89	3,580	2.49%
2024/03/18	0	146.50	0	0.00	149.00	0	3,510	0.00%
2024/03/14	1	146.00	0	0.00	145.50	1	3,504	0.03%
2024/03/13	1	148.50	0	0.00	147.50	1	3,524	0.03%
2024/03/12	1	151.50	0	0.00	153.00	1	3,528	0.03%
2024/03/08	0	0.00	0.1	158.00	153.00	-0.1	3,645	0.00%
2024/03/07	1	155.50	1	157.00	156.50	0	3,738	0.00%
2024/03/06	1	152.50	0	0.00	152.50	1	3,665	0.03%
2024/03/05	0.4	157.00	0	0.00	155.00	0.4	3,851	0.01%
2024/02/26	1	156.50	90	157.36	157.00	-89	4,737	-1.88%
2024/02/23	1	158.50	0	0.00	158.00	1	4,751	0.02%
2024/02/22	2	161.75	2	162.75	162.50	0	4,741	0.00%
2024/02/19	1.2	161.17	0	0.00	160.50	1.2	4,675	0.03%
2024/02/16	0	0.00	1	157.50	157.50	-1	4,620	-0.02%
2024/02/15	1	156.50	0	0.00	156.00	1	4,683	0.02%
2024/02/05	1	159.00	1	159.50	159.50	0	4,758	0.00%
2024/02/02	0	0.00	1	156.50	158.50	-1	4,806	-0.02%
2024/01/26	2	154.00	2	152.75	154.50	0	5,231	0.00%
2024/01/24	0	0.00	1	152.50	154.50	-1	5,627	-0.02%
2024/01/22	1	150.50	1	151.00	151.00	0	6,477	0.00%
2024/01/19	1	150.50	2	150.50	150.50	-1	6,583	-0.02%
2024/01/18	1	146.50	1	147.50	145.50	0	6,627	0.00%
2024/01/17	2	150.00	1	148.00	146.00	1	6,639	0.02%
2024/01/15	0	150.00	0	0.00	151.00	0	6,614	0.00%
2024/01/12	3	150.67	3	150.83	151.00	0	6,674	0.00%
2024/01/11	2	148.75	2	149.50	150.50	0	6,724	0.00%
2024/01/10	1	148.51	1	148.50	148.00	0	6,775	0.00%
2024/01/09	1	149.98	1	150.00	149.00	0	6,851	0.00%
2024/01/08	0	150.00	0	0.00	149.50	0	6,929	0.00%
2024/01/05	0	148.00	0	0.00	148.00	0	6,927	0.00%
2024/01/04	0	146.38	0.2	146.00	146.00	-0.1	6,933	0.00%
2024/01/03	1	148.52	0.2	148.50	148.00	0.8	6,875	0.01%
2023/12/27	0.2	159.00	0	0.00	159.50	0.2	6,930	0.00%
2023/12/25	0.2	158.00	1	158.00	157.50	-0.8	7,028	-0.01%
2023/12/21	0	152.67	0	0.00	152.00	0	7,027	0.00%
2023/12/19	1	157.00	1	154.50	153.50	0	6,969	0.00%
2023/12/12	0	0.00	1	168.50	167.00	-1	6,836	-0.01%
2023/12/08	0	0.00	10	168.50	167.50	-10	6,802	-0.15%
2023/12/07	1	166.50	4	166.50	166.00	-3	6,782	-0.04%
2023/12/06	4	169.63	3	170.33	170.00	1	6,750	0.01%
2023/12/05	1	172.00	0	0.00	171.50	1	6,759	0.01%
2023/12/04	106	169.72	7	175.64	169.50	99	6,704	1.48%	大買/
2023/12/01	0.6	170.25	2	171.00	167.50	-1.4	6,587	-0.02%
2023/11/30	1	172.50	4	170.63	172.00	-3	6,610	-0.05%
2023/11/29	2.1	168.40	1	169.00	168.00	1.1	6,503	0.02%
2023/11/28	3	160.00	2	161.25	163.50	1	6,526	0.02%
2023/11/27	106	159.60	204	159.27	157.00	-98	6,965	-1.41%	大買/大賣/
2023/11/24	18	168.53	7	167.50	167.00	11	6,829	0.16%
2023/11/22	2	152.50	2	153.00	151.50	0	6,247	0.00%
2023/11/21	0.1	152.50	0	0.00	153.00	0.1	6,253	0.00%
2023/11/20	1	152.00	1	154.50	152.00	0	6,277	0.00%
2023/11/16	1	153.50	1	153.50	153.50	0	6,303	0.00%
2023/11/15	1	155.00	2	155.00	154.50	-1	6,332	-0.02%
2023/11/14	1	151.50	1	153.00	154.00	0	6,304	0.00%
2023/11/13	3	151.67	3.3	152.45	152.00	-0.3	6,369	0.00%
2023/11/10	1	151.50	3	152.17	156.50	-2	6,263	-0.03%
2023/11/09	3	154.67	3	154.00	154.50	0	6,241	0.00%
2023/11/08	0	0.00	5	152.00	152.00	-5	6,221	-0.08%
2023/11/07	3	155.00	1	153.00	153.00	2	6,276	0.03%
2023/11/06	0.4	154.00	2	155.00	155.00	-1.6	6,175	-0.03%
2023/11/03	7	152.50	5	154.10	150.50	2	6,090	0.03%
2023/11/01	7.1	147.70	8	147.88	147.00	-0.9	5,764	-0.02%
2023/10/31	14	144.18	16	144.50	145.00	-2	5,542	-0.04%
2023/10/30	0	0.00	1	140.00	140.00	-1	4,808	-0.02%
2023/10/27	0.1	127.17	2	126.00	127.50	-1.9	4,977	-0.04%
2023/10/26	2.4	123.16	0	0.00	121.00	2.4	4,942	0.05%
2023/10/25	0.3	128.50	0	0.00	127.50	0.3	4,950	0.01%
2023/10/24	0.1	126.95	0	0.00	127.00	0.1	4,970	0.00%
2023/10/20	0	127.00	0.3	127.00	126.50	-0.3	5,102	-0.01%
2023/10/19	1	130.51	0	0.00	130.50	1	5,160	0.02%
2023/10/18	0	136.50	0	0.00	134.00	0	5,171	0.00%
2023/10/17	0	0.00	1	141.50	139.00	-1	5,267	-0.02%
2023/10/16	0.3	139.00	2	137.00	138.00	-1.7	5,362	-0.03%
2023/10/13	0	134.00	1	136.00	137.00	-1	5,319	-0.02%
2023/10/12	0	0.00	5	134.00	134.50	-5	5,329	-0.09%
2023/10/11	0	0.00	2	135.00	133.00	-2	5,376	-0.04%
2023/10/06	0	136.00	0	0.00	134.50	0	5,465	0.00%
2023/10/05	2	135.50	0	0.00	135.00	2	5,470	0.04%
2023/10/04	2	134.00	0	0.00	134.50	2	5,497	0.04%
2023/10/02	3	134.33	1	134.50	134.50	2	5,573	0.04%
2023/09/28	3	129.83	0	0.00	129.00	3	5,718	0.05%
2023/09/27	0	131.38	0	0.00	130.50	0	5,746	0.00%
2023/09/26	0	134.00	0	0.00	132.00	0	5,774	0.00%
2023/09/25	0	136.00	0	0.00	135.50	0	5,790	0.00%
2023/09/21	0	137.50	0	0.00	135.00	0	5,844	0.00%
2023/09/20	0	0.00	1	139.50	139.50	-1	5,817	-0.02%
2023/09/19	2	143.73	1	140.50	140.00	1	5,830	0.02%
2023/09/18	3	144.83	0	0.00	144.00	3	5,842	0.05%
2023/09/14	0	0.00	1	142.00	142.50	-1	5,779	-0.02%
2023/09/11	1	138.50	0	0.00	137.50	1	5,875	0.02%
2023/09/08	1	138.52	0	0.00	138.00	1	5,914	0.02%
2023/09/07	3	144.16	0	0.00	143.00	3	5,929	0.05%
2023/09/06	0	143.00	0	0.00	143.50	0	5,936	0.00%
2023/09/05	32.6	143.54	0	0.00	143.00	32.6	5,980	0.55%
2023/09/04	1	144.50	1	145.50	144.00	0	6,023	0.00%
2023/09/01	2	142.01	2	143.00	140.50	0	6,125	0.00%
2023/08/31	6	136.00	6	135.42	136.00	0	6,007	0.00%
2023/08/28	0	130.00	0	0.00	129.50	0	5,422	0.00%
2023/08/23	0	128.00	1	128.00	128.50	-1	5,392	-0.02%
2023/08/22	0	129.50	0	0.00	128.50	0	5,365	0.00%
2023/08/21	1	128.53	0	0.00	129.00	1	5,350	0.02%
2023/08/18	0	132.00	1	132.00	132.00	-1	5,331	-0.02%
2023/08/17	1	130.00	0	0.00	130.00	1	5,344	0.02%
2023/08/16	1	133.00	2	136.00	135.50	-1	5,261	-0.02%
2023/08/14	1	138.00	1	139.50	138.50	0	5,183	0.00%
2023/08/11	4	143.63	0	0.00	143.50	4	5,165	0.08%
2023/08/07	2	154.00	1	152.50	152.00	1	5,226	0.02%
2023/08/04	85	156.09	0	0.00	154.50	85	5,214	1.63%
2023/08/02	1	152.00	0	0.00	153.00	1	5,157	0.02%
2023/08/01	4	153.87	1.4	153.14	150.00	2.6	5,078	0.05%
2023/07/31	4	164.88	3	166.00	164.00	1	4,837	0.02%
2023/07/28	2	166.50	2	167.50	166.50	0	4,759	0.00%
2023/07/27	0	165.00	1	168.00	166.00	-1	4,707	-0.02%
2023/07/26	1	166.00	0	0.00	162.50	1	4,712	0.02%
2023/07/25	0	169.00	0	0.00	168.00	0	4,801	0.00%
2023/07/24	4	176.75	0	0.00	172.50	4	4,784	0.08%
2023/07/21	2	176.75	0	0.00	178.00	2	4,743	0.04%
2023/07/20	0	0.00	20	176.00	177.50	-20	4,731	-0.42%
2023/07/19	4	178.00	2	176.00	171.50	2	4,573	0.04%
2023/07/18	0	0.00	1	176.00	174.50	-1	4,427	-0.02%
2023/07/17	1	172.00	60	172.50	173.50	-59	4,414	-1.34%
2023/07/13	0	0.00	2	174.75	173.50	-2	4,409	-0.05%
2023/07/11	1	171.00	0	0.00	170.50	1	4,289	0.02%
2023/07/10	0	169.00	1	170.00	167.00	-1	4,272	-0.02%
2023/07/07	2	166.50	1	167.50	167.50	1	4,255	0.02%
2023/07/06	3.4	177.79	4	175.50	171.50	-0.6	4,203	-0.01%
2023/07/05	1	171.00	0	0.00	167.00	1	4,044	0.02%
2023/07/04	59	169.00	0	0.00	168.00	59	3,990	1.48%
2023/06/29	0	166.00	16	167.50	165.00	-16	4,089	-0.39%
2023/06/26	0	167.00	5.4	165.64	165.50	-5.4	4,585	-0.12%
2023/06/21	1	169.50	0	0.00	170.00	1	4,663	0.02%
2023/06/20	1	174.00	0	0.00	173.50	1	4,626	0.02%
2023/06/16	0	0.00	52	180.00	179.50	-52	4,641	-1.12%
2023/06/08	0	0.00	3	175.00	175.00	-3	4,386	-0.07%
2023/06/07	2	177.00	5	166.40	177.00	-3	4,363	-0.07%
2023/06/06	1	162.00	0	0.00	161.00	1	4,185	0.02%
2023/06/02	3	159.84	0	0.00	160.00	3	4,214	0.07%
2023/06/01	1.4	158.14	0	0.00	158.00	1.4	4,268	0.03%
2023/05/26	0	0.00	6	155.67	155.00	-6	4,342	-0.14%
2023/05/25	6	152.83	4	154.50	152.50	2	4,347	0.05%
2023/05/24	4	152.75	0	0.00	153.00	4	4,359	0.09%
2023/05/23	0	0.00	3	155.33	156.50	-3	4,415	-0.07%
2023/05/22	2	148.75	0	0.00	150.00	2	4,418	0.05%
2023/05/19	1	149.50	0	0.00	151.50	1	4,421	0.02%
2023/05/17	2	150.51	3	150.33	151.50	-1	4,560	-0.02%
2023/05/16	0	148.00	1	147.00	148.00	-1	4,586	-0.02%
2023/05/15	15	147.20	1	144.00	144.00	14	4,618	0.30%
2023/05/12	0	0.00	1	157.50	159.00	-1	4,752	-0.02%
2023/05/11	3	158.18	0	0.00	157.00	3	4,784	0.06%
2023/05/10	4	163.00	0	0.00	163.00	4	4,864	0.08%
2023/05/04	2	163.00	3	165.00	165.00	-1	5,181	-0.02%
2023/05/03	0	165.00	0	0.00	163.50	0	5,295	0.00%
2023/05/02	1	168.00	0	0.00	167.50	1	5,342	0.02%
2023/04/28	4	163.50	1	165.50	163.50	3	5,481	0.05%
2023/04/27	0	0.00	3	160.50	160.00	-3	5,404	-0.06%
2023/04/26	2	160.00	0	0.00	160.00	2	5,480	0.04%
2023/04/25	0	168.00	10	164.50	165.00	-10	5,583	-0.18%
2023/04/24	0	171.00	0	0.00	170.50	0	5,698	0.00%
2023/04/21	0	0.00	2	170.00	169.00	-2	5,933	-0.03%
2023/04/20	1	176.02	0	0.00	173.00	1	6,205	0.02%
2023/04/19	4	176.00	1	178.00	176.00	3	6,377	0.05%
2023/04/18	0.2	185.50	0	0.00	182.00	0.2	6,430	0.00%
2023/04/17	0	0.00	1	184.50	185.50	-1	6,424	-0.02%
2023/04/14	0.1	182.00	0	0.00	183.00	0.1	6,413	0.00%
2023/04/13	2	183.50	1	182.00	182.00	1	6,426	0.02%
2023/04/12	1	183.50	0	0.00	183.50	1	6,422	0.02%
2023/04/11	1	183.50	0.3	184.00	184.50	0.7	6,426	0.01%
2023/03/31	0.3	182.00	0	0.00	182.50	0.3	6,287	0.01%
2023/03/30	2.1	178.10	4	179.63	181.50	-1.9	6,254	-0.03%
2023/03/29	8.1	183.78	3	183.00	178.50	5.1	6,181	0.08%
2023/03/28	52	186.50	54	179.00	186.00	-2	5,953	-0.03%
2023/03/27	1	181.50	0	0.00	181.00	1	5,780	0.02%
2023/03/24	0	0.00	2	178.00	179.50	-2	5,711	-0.04%
2023/03/23	54	173.50	0	0.00	173.50	54	5,597	0.96%
2023/03/22	0	0.00	4.3	171.53	171.50	-4.3	5,604	-0.08%
2023/03/21	0.1	172.00	0	0.00	172.00	0.1	5,625	0.00%
2023/03/20	1	171.00	2	173.50	171.00	-1	5,601	-0.02%
2023/03/14	0.1	164.50	0	0.00	162.50	0.1	5,550	0.00%
2023/03/10	6	166.25	0	0.00	164.50	6	5,589	0.11%
2023/03/09	0.3	175.00	0	0.00	174.00	0.3	5,537	0.01%
2023/03/08	1	176.50	1	175.00	176.50	0	5,521	0.00%
2023/03/06	0	0.00	1	174.50	175.50	-1	5,485	-0.02%
2023/03/03	1	167.00	0	0.00	167.00	1	5,445	0.02%
2023/03/01	1	165.00	1	166.00	166.50	0	5,585	0.00%
2023/02/24	0	0.00	10	176.00	170.00	-10	5,534	-0.18%
2023/02/23	10	174.00	0	0.00	174.50	10	5,504	0.18%
2023/02/22	4	172.26	3	173.00	172.00	1	5,511	0.02%
2023/02/21	3	178.50	5.2	181.42	177.00	-2.2	5,501	-0.04%
2023/02/17	5	173.00	5	173.00	173.00	0	5,504	0.00%
2023/02/15	11	173.32	11	174.82	173.00	0	5,596	0.00%
2023/02/14	0	170.00	0	0.00	170.50	0	5,514	0.00%
2023/02/10	13.1	163.04	2	168.25	171.00	11.1	5,535	0.20%
2023/02/09	0	175.00	0	0.00	172.50	0	5,319	0.00%
2023/02/08	0	176.50	0	0.00	175.50	0	5,338	0.00%
2023/02/07	1	173.03	0	0.00	173.00	1	5,296	0.02%
2023/02/06	0	178.00	0.3	179.50	176.00	-0.2	5,253	0.00%
2023/02/03	0	0.00	0.1	183.50	183.00	-0.1	5,302	0.00%
2023/01/31	1	192.00	1.1	191.82	192.00	-0.1	5,462	0.00%
2023/01/30	6	190.67	11	189.68	194.00	-5	5,495	-0.09%
2023/01/17	3	176.67	1	177.00	180.00	2	5,448	0.04%
2023/01/16	2	176.00	1	176.00	179.00	1	5,451	0.02%
2023/01/13	4	172.75	2	170.50	170.50	2	5,386	0.04%
2023/01/12	2	181.00	3	182.67	183.50	-1	5,283	-0.02%
2023/01/11	4.2	180.19	4	178.38	183.00	0.2	5,164	0.00%
2023/01/10	4	172.75	4	173.50	176.00	0	5,045	0.00%
2023/01/09	0	0.00	1	167.50	170.50	-1	4,797	-0.02%
2023/01/06	11	153.59	13	152.15	155.00	-2	4,662	-0.04%
2023/01/05	3	150.33	3	149.67	146.00	0	4,635	0.00%
2023/01/03	1.1	141.90	3	141.83	143.00	-2	4,716	-0.04%
2022/12/30	3	137.83	2	141.25	136.50	1	4,778	0.02%
2022/12/29	0	0.00	1	141.50	141.50	-1	4,994	-0.02%
2022/12/28	0.1	140.00	1	142.00	140.00	-1	5,058	-0.02%
2022/12/27	1	140.00	0	0.00	140.00	1	5,073	0.02%
2022/12/26	0.1	137.00	0	0.00	135.50	0.1	5,085	0.00%
2022/12/20	1	137.00	0	0.00	137.00	1	5,293	0.02%
2022/12/16	2	145.75	0	0.00	146.00	2	5,386	0.04%
2022/12/12	1.1	145.62	0	0.00	150.50	1.1	5,371	0.02%
2022/12/07	0.1	153.00	0	0.00	151.50	0.1	5,378	0.00%
2022/12/05	15	167.37	14.1	165.07	163.00	1	5,329	0.02%
2022/12/02	1	164.00	1	167.00	164.50	0	5,278	0.00%
2022/11/29	0.1	155.00	0	0.00	155.00	0.1	5,224	0.00%
2022/11/25	1	159.00	0	0.00	158.50	1	5,388	0.02%
2022/11/24	0	0.00	0.1	162.00	162.50	-0.1	5,463	0.00%
2022/11/23	0.1	157.00	1	157.00	157.00	-0.9	5,314	-0.02%
2022/11/22	0	0.00	0.3	152.00	153.50	-0.3	5,319	-0.01%
2022/11/18	0	0.00	0.3	158.50	156.00	-0.3	5,325	-0.01%
2022/11/17	0	0.00	1	157.50	158.00	-1	5,309	-0.02%
2022/11/16	4	151.75	4	153.38	156.00	0	5,273	0.00%
2022/11/14	1	151.50	5	152.40	152.00	-4	5,180	-0.08%
2022/11/11	9	147.83	5	148.20	146.50	4	5,134	0.08%
2022/11/10	11	141.14	10	140.25	142.00	1	5,007	0.02%
2022/11/09	0	0.00	2	141.25	141.00	-2	4,990	-0.04%
2022/11/08	1	137.00	1	135.50	134.00	0	4,925	0.00%
2022/11/07	0	0.00	2	131.50	133.00	-2	4,884	-0.04%
2022/11/04	2	125.75	1	127.50	128.50	1	4,849	0.02%
2022/11/02	6.1	125.51	6	125.67	126.50	0.1	4,750	0.00%
2022/11/01	0	0.00	1	123.00	124.00	-1	4,722	-0.02%
2022/10/31	2	112.50	3	117.83	122.00	-1	4,630	-0.02%
2022/10/28	22	107.70	25	111.04	114.00	-3	4,484	-0.07%
2022/10/27	1	117.50	0	0.00	117.00	1	4,318	0.02%
2022/10/26	4	113.75	5	114.70	115.00	-1	4,321	-0.02%
2022/10/25	5	119.10	3	115.17	115.00	2	4,258	0.05%
2022/10/24	1	127.00	1	129.50	125.00	0	4,231	0.00%
2022/10/19	1	127.50	0	0.00	127.00	1	4,490	0.02%
2022/10/18	1.1	127.45	0	0.00	128.00	1.1	4,502	0.02%
2022/10/14	17.2	128.26	17	128.06	128.50	0.2	4,445	0.00%
2022/10/13	11	121.68	11	122.50	123.00	0	4,393	0.00%
2022/10/12	1	119.50	2	121.75	122.00	-1	4,339	-0.02%
2022/10/11	13	122.00	14	122.18	119.00	-1	4,282	-0.02%
2022/10/07	14	127.89	12	128.46	127.00	2	4,233	0.05%
2022/10/06	12	130.21	12	133.67	131.50	0	4,182	0.00%
2022/10/05	1	135.50	1	138.50	140.00	0	3,972	0.00%
2022/10/04	1	128.00	1	128.00	127.50	0	3,964	0.00%
2022/09/30	2	120.00	5	121.90	123.50	-3	3,964	-0.08%
2022/09/29	1	125.00	1	123.00	123.00	0	3,916	0.00%
2022/09/28	1	133.50	2	129.50	126.00	-1	3,929	-0.03%
2022/09/22	1	145.50	0	0.00	146.00	1	3,865	0.03%
2022/09/21	1	156.00	1	154.00	155.00	0	3,778	0.00%
2022/09/19	0	0.00	1	158.50	158.50	-1	3,792	-0.03%
2022/09/02	1	163.00	11	165.00	165.00	-10	3,940	-0.25%
2022/09/01	0.1	168.50	0	0.00	167.00	0.1	3,896	0.00%
2022/08/31	0	0.00	1	174.00	178.50	-1	3,774	-0.03%
2022/08/30	0.1	164.50	0	0.00	162.50	0.1	3,705	0.00%
2022/08/24	1	170.00	1	167.00	166.00	0	4,011	0.00%
2022/08/22	2	171.50	2	173.50	170.00	0	4,325	0.00%
2022/08/19	2	173.25	3	173.33	174.00	-1	4,424	-0.02%
2022/08/18	3	171.33	1	170.00	170.00	2	4,416	0.05%
2022/08/16	1	177.00	2	175.50	174.00	-1	4,372	-0.02%
2022/08/12	0	0.00	1	173.00	173.50	-1	4,307	-0.02%
2022/08/11	0	0.00	2	167.50	167.50	-2	4,296	-0.05%
2022/08/09	4	163.38	1	164.00	164.00	3	4,338	0.07%
2022/08/08	1	161.00	1	165.00	167.00	0	4,333	0.00%
2022/08/05	0	0.00	0.1	164.00	165.00	-0.1	4,327	0.00%
2022/08/04	10	158.50	10	159.00	161.00	0	4,311	0.00%
2022/08/02	0	0.00	5	156.00	158.00	-5	4,251	-0.12%
2022/07/29	0	0.00	1	155.50	159.00	-1	4,244	-0.02%
2022/07/28	5	157.00	5	154.50	157.00	0	4,189	0.00%
2022/07/27	11.1	152.28	1	152.00	153.00	10.1	4,114	0.24%
2022/07/25	1	180.00	0	0.00	179.50	1	4,059	0.02%
2022/07/22	5	185.00	5	185.00	185.00	0	4,026	0.00%
2022/07/21	6	184.17	6	187.17	188.50	0	4,019	0.00%
2022/07/14	0	0.00	2	172.25	174.50	-2	3,970	-0.05%
2022/07/13	1	167.00	1	170.00	166.50	0	3,941	0.00%
2022/07/08	0	0.00	1	172.00	171.50	-1	3,795	-0.03%
2022/07/07	0	0.00	2	162.00	162.00	-2	3,757	-0.05%
2022/07/06	3	167.00	2	163.75	161.50	1	3,713	0.03%
2022/06/30	5	198.00	0	0.00	192.50	5	3,690	0.14%
2022/06/20	0	0.00	1	204.00	203.00	-1	3,800	-0.03%
2022/06/17	1	204.00	0	0.00	203.00	1	3,753	0.03%
2022/06/10	0	0.00	1	228.00	228.00	-1	3,624	-0.03%
2022/06/08	0	0.00	2	225.00	223.00	-2	3,583	-0.06%
2022/06/06	6	231.50	15	234.20	234.00	-9	3,492	-0.26%
2022/06/02	0	0.00	1	221.00	221.00	-1	3,334	-0.03%
2022/06/01	5	225.90	1.1	227.07	227.00	4	3,312	0.12%
2022/05/31	2	226.50	4	226.00	225.00	-2	3,214	-0.06%
2022/05/30	5	216.40	1	214.50	218.00	4	3,035	0.13%
2022/05/27	2	213.50	7	209.29	217.00	-5	2,889	-0.17%
2022/05/26	0	0.00	1	202.00	199.00	-1	2,781	-0.04%
2022/05/25	5.1	193.04	0	0.00	195.50	5.1	2,785	0.18%
2022/05/19	2	197.25	1	199.50	198.50	1	2,822	0.04%
2022/05/17	0	0.00	1	199.00	205.00	-1	2,753	-0.04%
2022/05/16	1	196.00	1	200.50	196.50	0	2,736	0.00%
2022/05/13	0	0.00	1	195.00	198.00	-1	2,745	-0.04%
2022/05/06	1	193.00	0	0.00	198.50	1	2,896	0.03%
2022/05/05	0	0.00	1	197.50	198.50	-1	2,864	-0.03%
2022/05/04	1	195.50	0	0.00	193.50	1	2,809	0.04%
2022/05/03	3	193.50	1	193.50	195.00	2	2,752	0.07%
2022/04/29	5	201.10	0	0.00	195.50	5	2,666	0.19%
2022/04/26	1	216.50	1	219.50	217.00	0	2,525	0.00%
2022/04/25	3	221.50	2	222.50	221.50	1	2,546	0.04%
2022/04/22	1	230.00	1	226.00	226.00	0	2,586	0.00%
2022/04/13	1	235.00	1	237.50	237.50	0	2,765	0.00%
2022/03/30	2	271.50	0	0.00	271.50	2	2,593	0.08%
2022/03/25	2	282.25	0	0.00	280.50	2	2,552	0.08%
2022/03/23	0	0.00	1	294.00	292.50	-1	2,546	-0.04%
2022/03/18	1	291.50	0	0.00	292.50	1	2,737	0.04%
2022/03/17	1	295.00	0	0.00	296.50	1	2,857	0.03%
2022/03/16	1	286.00	0	0.00	287.00	1	2,929	0.03%
2022/03/08	1	290.00	0	0.00	286.00	1	3,107	0.03%
2022/03/07	0	0.00	1	292.50	292.50	-1	3,105	-0.03%
2022/02/22	1	308.50	0	0.00	310.00	1	3,353	0.03%
2022/02/11	3	323.67	62	319.90	320.00	-59	3,274	-1.80%
2022/01/26	1	332.50	1	336.50	335.50	0	3,278	0.00%
2022/01/21	0	0.00	1	338.00	338.50	-1	3,748	-0.03%
2022/01/20	1	341.50	0	0.00	340.00	1	3,771	0.03%
2022/01/19	0	0.00	1	338.50	333.00	-1	3,853	-0.03%
2022/01/18	1	344.50	1	347.00	344.50	0	3,822	0.00%
2022/01/17	1	334.50	2	337.25	340.50	-1	3,781	-0.03%
2022/01/14	1	329.50	0	0.00	331.00	1	3,745	0.03%
2022/01/12	3	336.17	2	337.00	337.00	1	3,739	0.03%
2022/01/11	1	344.00	17	345.24	343.00	-16	3,665	-0.44%
2022/01/10	0	0.00	23	352.50	354.50	-23	3,617	-0.64%
2022/01/07	3	364.67	0	0.00	355.00	3	3,593	0.08%
2022/01/06	2	375.25	0	0.00	375.00	2	3,528	0.06%
2022/01/05	1	386.50	2	385.75	385.50	-1	3,486	-0.03%
2022/01/04	0	0.00	1	379.00	379.50	-1	3,406	-0.03%
2021/12/27	1	371.00	1	370.00	371.00	0	3,415	0.00%
2021/12/21	0	0.00	2	376.75	380.00	-2	3,471	-0.06%
2021/12/20	2	368.25	0	0.00	367.00	2	3,446	0.06%
2021/12/17	2	374.00	0	0.00	376.00	2	3,419	0.06%
2021/12/15	0.1	386.00	0	0.00	380.50	0.1	3,368	0.00%
2021/12/14	1	381.50	0	0.00	385.00	1	3,329	0.03%
2021/12/09	0	0.00	1	371.50	377.00	-1	3,055	-0.03%
2021/12/07	57	360.54	1	361.50	362.00	56	2,961	1.89%
2021/12/02	0	0.00	2	348.00	352.00	-2	3,000	-0.07%
2021/12/01	1	357.50	0	0.00	358.00	1	3,036	0.03%
2021/11/30	2	368.00	1	368.00	362.50	1	3,072	0.03%
2021/11/29	4	365.50	10	363.35	364.50	-6	3,017	-0.20%
2021/11/26	1	340.00	0	0.00	340.50	1	2,913	0.03%
2021/11/22	0	0.00	1	358.00	356.00	-1	2,874	-0.03%
2021/11/18	3	353.67	0	0.00	352.50	3	2,902	0.10%
2021/11/17	1	361.00	0	0.00	361.00	1	2,905	0.03%
2021/11/16	2	361.75	1	363.00	357.50	1	2,909	0.03%
2021/11/15	0	0.00	1	355.50	352.00	-1	2,900	-0.03%
2021/11/08	2	348.00	0	0.00	347.00	2	3,013	0.07%
2021/11/05	0	0.00	1	351.50	356.00	-1	2,990	-0.03%
2021/11/03	0	0.00	2	357.25	358.00	-2	2,962	-0.07%
2021/11/02	3	351.67	0	0.00	346.50	3	2,937	0.10%
2021/11/01	0	0.00	1	358.50	358.50	-1	2,913	-0.03%
2021/10/29	0	0.00	8	355.06	357.50	-8	2,823	-0.28%
2021/10/27	2	318.00	2	320.00	329.00	0	2,537	0.00%
2021/10/21	1	305.00	0	0.00	300.50	1	2,778	0.04%
2021/10/15	0	0.00	1	305.00	304.00	-1	2,889	-0.03%
2021/10/13	1	304.00	0	0.00	295.50	1	2,955	0.03%
2021/10/12	1	301.00	1	304.00	305.50	0	2,981	0.00%
2021/10/07	0	0.00	1	311.50	311.50	-1	3,154	-0.03%
2021/10/05	1	298.00	0	0.00	299.50	1	3,278	0.03%
2021/09/13	1	320.00	0	0.00	319.00	1	3,835	0.03%
2021/09/07	1	344.50	0	0.00	339.00	1	3,929	0.03%
2021/09/06	0	0.00	4	356.75	355.00	-4	3,984	-0.10%
2021/09/03	0	0.00	1	351.50	351.00	-1	4,103	-0.02%
2021/08/27	1	325.00	0	0.00	325.00	1	4,231	0.02%
2021/08/23	0	0.00	1	324.00	321.00	-1	4,264	-0.02%
2021/08/20	1	312.50	1	314.00	310.00	0	4,262	0.00%
2021/08/18	4	321.38	0	0.00	328.00	4	4,304	0.09%
2021/08/17	0	0.00	2	321.50	319.50	-2	4,320	-0.05%
2021/08/16	0	0.00	2	330.00	321.00	-2	4,328	-0.05%
2021/08/13	0	0.00	1	332.00	331.50	-1	4,375	-0.02%
2021/08/12	0	0.00	1	345.00	343.50	-1	4,419	-0.02%
2021/08/11	0	0.00	1	340.00	335.50	-1	4,443	-0.02%
2021/08/10	1	339.00	0	0.00	337.00	1	4,482	0.02%
2021/08/09	2	340.50	0	0.00	338.00	2	4,528	0.04%
2021/08/06	1	347.00	0	0.00	348.50	1	4,603	0.02%
2021/08/05	3	349.33	2	345.75	350.00	1	4,629	0.02%
2021/08/03	1	336.00	1	336.50	336.50	0	4,743	0.00%
2021/08/02	3	338.17	2	341.00	338.50	1	4,717	0.02%
2021/07/30	1	346.00	0	0.00	346.00	1	4,676	0.02%
2021/07/29	1	341.00	1	347.50	347.50	0	4,532	0.00%
2021/07/27	1	361.00	0	0.00	356.00	1	4,648	0.02%
2021/07/26	1	365.00	0	0.00	363.00	1	4,752	0.02%
2021/07/23	2	371.75	1	370.00	370.00	1	4,753	0.02%
2021/07/22	1	370.00	0	0.00	372.50	1	4,756	0.02%
2021/07/20	1	375.50	5	375.50	375.00	-4	4,741	-0.08%
2021/07/16	3	390.33	0	0.00	390.00	3	4,728	0.06%
2021/07/15	4	393.25	0	0.00	392.50	4	4,731	0.08%
2021/07/14	0	0.00	3	390.83	395.00	-3	4,677	-0.06%
2021/07/13	1	382.50	1	389.00	381.00	0	4,599	0.00%
2021/07/12	0	0.00	3	380.67	381.00	-3	4,558	-0.07%
2021/07/07	0	0.00	1	370.00	371.00	-1	4,520	-0.02%
2021/07/06	0	0.00	7	380.00	376.00	-7	4,489	-0.16%
2021/07/05	0.1	382.00	0	0.00	382.00	0.1	4,512	0.00%
2021/07/02	0	0.00	2	374.50	374.50	-2	4,491	-0.04%
2021/07/01	1	368.00	0	0.00	366.00	1	4,530	0.02%
2021/06/30	4	380.38	3	384.67	375.00	1	4,535	0.02%
2021/06/29	0	0.00	1	376.50	375.00	-1	4,487	-0.02%
2021/06/28	0	0.00	3	375.33	380.00	-3	4,418	-0.07%
2021/06/25	1	369.50	4	368.88	364.00	-3	4,310	-0.07%
2021/06/23	11	374.00	0	0.00	373.50	11	4,387	0.25%
2021/06/17	1	362.00	1	369.00	369.00	0	4,306	0.00%
2021/06/16	1	366.00	0	0.00	364.50	1	4,289	0.02%
2021/06/15	1	373.50	1	376.00	376.00	0	4,251	0.00%
2021/06/11	0	0.00	1	375.00	373.50	-1	4,181	-0.02%
2021/06/10	1	360.00	3	350.17	358.00	-2	4,006	-0.05%
2021/06/08	0	0.00	1	329.50	330.00	-1	3,876	-0.03%
2021/06/02	1	326.00	0	0.00	320.00	1	4,071	0.02%
2021/06/01	0	0.00	1	332.00	329.00	-1	4,099	-0.02%
2021/05/28	1	329.00	0	0.00	326.00	1	4,201	0.02%
2021/05/27	1	316.00	1	320.00	321.00	0	4,277	0.00%
2021/05/26	2	323.00	0	0.00	323.00	2	4,298	0.05%
2021/05/25	0	0.00	1	327.00	328.00	-1	4,318	-0.02%
2021/05/24	0	0.00	1	313.50	312.50	-1	4,372	-0.02%
2021/05/21	0	0.00	3	310.00	307.50	-3	4,449	-0.07%
2021/05/20	4	302.88	0	0.00	299.00	4	4,524	0.09%
2021/05/19	0	0.00	2	312.00	314.00	-2	4,618	-0.04%
2021/05/17	0	0.00	1	304.00	300.00	-1	4,788	-0.02%
2021/05/14	1	303.00	1	300.00	302.50	0	4,979	0.00%
2021/05/13	1	327.00	0	0.00	322.50	1	5,298	0.02%
2021/05/12	0	0.00	11	331.23	328.50	-11	5,329	-0.21%
2021/05/11	1	324.00	9	323.28	322.50	-8	5,286	-0.15%
2021/05/10	2	330.75	4	338.63	338.50	-2	5,285	-0.04%
2021/05/07	6	334.00	7	336.50	337.50	-1	5,327	-0.02%
2021/05/06	3	326.17	2	326.00	326.00	1	5,365	0.02%
2021/05/05	11	326.95	11	332.18	326.00	0	5,423	0.00%
2021/05/04	9	329.94	5	321.60	322.00	4	5,473	0.07%
2021/05/03	11	333.91	12	346.00	350.00	-1	5,365	-0.02%
2021/04/29	1	366.00	1	366.50	366.50	0	5,312	0.00%
2021/04/28	10	365.50	1	365.50	365.00	9	5,387	0.17%
2021/04/27	2	370.75	1	370.00	370.50	1	5,591	0.02%
2021/04/26	1	370.00	0	0.00	372.00	1	5,676	0.02%
2021/04/22	1	367.50	5	369.30	367.50	-4	5,873	-0.07%
2021/04/21	0	0.00	8	373.81	371.50	-8	6,144	-0.13%
2021/04/16	3	381.67	0	0.00	383.00	3	6,764	0.04%
2021/04/15	2	374.50	0	0.00	376.50	2	6,849	0.03%
2021/04/14	3	368.67	0	0.00	369.50	3	7,039	0.04%
2021/04/13	5	377.40	2	375.50	375.50	3	7,131	0.04%
2021/04/12	2	380.00	5	380.10	381.50	-3	7,168	-0.04%
2021/04/09	2	379.75	2	379.75	379.00	0	7,375	0.00%
2021/04/07	4	388.25	1	384.50	384.50	3	7,368	0.04%
2021/04/01	2	389.00	3	394.50	389.50	-1	7,298	-0.01%
2021/03/29	1	390.50	0	0.00	390.50	1	7,230	0.01%
2021/03/19	0	0.00	1	380.00	380.00	-1	7,152	-0.01%
2021/03/18	2	388.75	0	0.00	384.50	2	7,251	0.03%
2021/03/17	1	390.00	2	389.50	389.50	-1	7,331	-0.01%
2021/03/16	0	0.00	1	390.00	389.50	-1	7,354	-0.01%
2021/03/15	3	392.67	0	0.00	392.00	3	7,417	0.04%
2021/03/12	2	395.00	2	398.00	393.50	0	7,427	0.00%
2021/03/11	1	385.00	5	386.50	386.50	-4	7,369	-0.05%
2021/03/10	2	382.00	1	381.00	381.00	1	7,382	0.01%
2021/03/09	1	370.00	1	375.00	375.50	0	7,422	0.00%
2021/03/08	0	0.00	3	382.67	380.00	-3	7,506	-0.04%
2021/03/04	7	370.29	0	0.00	369.00	7	7,423	0.09%
2021/03/03	4	373.38	0	0.00	380.50	4	7,351	0.05%
2021/03/02	3	377.00	0	0.00	371.50	3	7,307	0.04%
2021/02/26	0	0.00	2	382.50	380.50	-2	7,252	-0.03%
2021/02/25	4	397.88	2	393.25	393.00	2	7,230	0.03%
2021/02/24	2	401.00	1	408.50	400.50	1	7,278	0.01%
2021/02/23	3	409.67	1	406.50	406.50	2	7,217	0.03%
2021/02/22	0	0.00	3	413.33	413.50	-3	7,196	-0.04%
2021/02/19	3	397.67	1	385.50	398.00	2	7,124	0.03%
2021/02/18	0	0.00	1	380.50	381.00	-1	7,100	-0.01%
2021/02/17	1	379.50	0.3	380.67	379.50	0.7	7,226	0.01%
2021/02/05	6	372.67	1	373.50	370.50	5	7,066	0.07%
2021/02/04	6	387.00	0	0.00	388.00	6	6,827	0.09%
2021/02/03	0	0.00	1	439.50	425.50	-1	6,458	-0.02%
2021/02/02	2	435.25	6	436.75	434.50	-4	6,391	-0.06%
2021/01/28	6	422.08	0.3	424.50	418.00	5.7	6,359	0.09%
2021/01/27	1	435.00	0.2	430.27	435.00	0.8	6,321	0.01%
2021/01/26	3	449.83	9	453.83	435.00	-6	6,263	-0.10%
2021/01/25	1	460.00	1	454.00	451.00	0	6,183	0.00%
2021/01/22	0	0.00	1	458.50	457.50	-1	6,156	-0.02%
2021/01/21	0	0.00	2	457.75	458.00	-2	6,176	-0.03%
2021/01/20	2	456.00	2	463.00	446.00	0	6,149	0.00%
2021/01/19	0	0.00	1	430.00	445.00	-1	5,938	-0.02%
2021/01/18	0.1	422.00	7	420.00	424.50	-6.9	5,865	-0.12%
2021/01/15	4.3	424.53	1	424.00	419.50	3.3	5,817	0.06%
2021/01/14	22	442.02	18.1	429.99	424.00	3.9	5,717	0.07%
2021/01/13	8	402.40	25.6	416.88	423.50	-17.6	5,467	-0.32%
2021/01/12	9.1	389.05	1	389.50	385.00	8.1	5,281	0.15%
2021/01/11	5	391.60	8	396.88	394.00	-3	5,196	-0.06%
2021/01/08	4.5	358.62	2	359.25	363.00	2.5	4,960	0.05%
2021/01/07	11.2	355.04	1	355.00	355.00	10.2	4,890	0.21%
2021/01/06	3	380.33	9.1	371.70	371.00	-6.1	4,831	-0.13%
2021/01/05	2	369.25	2.1	368.90	369.00	-0.1	4,874	0.00%
2021/01/04	30	368.62	21	362.19	364.50	9	5,050	0.18%
2020/12/31	0	0.00	1	348.00	346.00	-1	4,850	-0.02%
2020/12/29	1	346.00	0	0.00	345.50	1	4,815	0.02%
2020/12/22	6	347.00	0	0.00	342.50	6	4,845	0.12%
2020/12/18	0	0.00	0.1	343.00	343.00	-0.1	4,866	0.00%
2020/12/16	0	0.00	2	346.00	346.00	-2	4,918	-0.04%
2020/12/15	0	0.00	13	333.65	340.50	-13	4,891	-0.27%
2020/12/14	3	351.00	0	0.00	337.50	3	4,897	0.06%
2020/12/11	2	343.75	1	337.00	339.00	1	4,832	0.02%
2020/12/10	1	350.50	1	351.00	350.00	0	4,778	0.00%
2020/12/09	0	0.00	8	351.81	358.00	-8	4,798	-0.17%
2020/12/08	1	343.50	4	343.50	345.00	-3	4,774	-0.06%
2020/12/07	1	341.50	57	343.04	340.00	-56	4,827	-1.16%
2020/12/04	0.1	346.00	1	352.50	347.50	-0.9	4,786	-0.02%
2020/12/02	12	345.08	16	347.81	347.00	-4	4,735	-0.08%
2020/12/01	2	332.00	2	333.75	336.50	0	4,650	0.00%
2020/11/30	1	334.00	1	337.00	335.00	0	4,699	0.00%
2020/11/27	0	0.00	4	331.88	333.00	-4	4,671	-0.09%
2020/11/26	0	0.00	7	332.86	331.50	-7	4,699	-0.15%
2020/11/25	3	331.67	0	0.00	329.00	3	4,728	0.06%
2020/11/24	0	0.00	4	336.00	337.00	-4	4,750	-0.08%
2020/11/23	13	347.00	1	334.50	334.50	12	4,819	0.25%
2020/11/20	2	337.00	0	0.00	338.00	2	4,863	0.04%
2020/11/19	9	334.72	1	339.50	336.00	8	4,921	0.16%
2020/11/18	0	0.00	1	332.50	334.50	-1	4,929	-0.02%
2020/11/17	38.1	337.87	14	337.00	327.00	24.1	4,936	0.49%
2020/11/16	68	329.70	7	332.71	332.00	61	5,054	1.21%
2020/11/13	0	0.00	1	316.50	318.50	-1	4,944	-0.02%
2020/11/12	1	315.50	0	0.00	314.00	1	5,113	0.02%
2020/11/11	4	318.38	6	318.92	318.50	-2	5,115	-0.04%
2020/11/10	1	316.50	0	0.00	315.00	1	5,088	0.02%
2020/11/09	32	320.67	2	323.00	321.00	30	5,127	0.59%
2020/11/06	42	318.44	1	319.00	314.00	41	5,152	0.80%
2020/11/04	1	305.50	2	309.50	310.00	-1	5,164	-0.02%
2020/11/02	2	306.25	1	305.50	302.50	1	5,250	0.02%
2020/10/30	1	309.50	1	313.00	311.00	0	5,242	0.00%
2020/10/29	2	308.50	1	313.00	309.50	1	5,309	0.02%
2020/10/28	0	0.00	1	318.50	319.50	-1	5,415	-0.02%
2020/10/27	1	313.50	1	312.00	314.50	0	5,412	0.00%
2020/10/26	3	315.00	9	315.61	310.50	-6	5,480	-0.11%
2020/10/23	7	312.00	0	0.00	312.00	7	5,715	0.12%
2020/10/22	1	311.50	0	0.00	310.00	1	5,896	0.02%
2020/10/20	1	319.50	3	318.50	315.50	-2	6,028	-0.03%
2020/10/19	0	0.00	2	313.25	310.00	-2	5,975	-0.03%
2020/10/16	2	310.25	0	0.00	309.00	2	5,999	0.03%
2020/10/15	1	310.50	3	314.00	313.50	-2	6,078	-0.03%
2020/10/14	3.1	315.47	1	321.50	314.50	2.1	6,227	0.03%
2020/10/13	3.1	311.03	7	314.36	317.50	-3.9	6,344	-0.06%
2020/10/12	5	306.90	20	303.00	310.00	-15	6,226	-0.24%
2020/10/08	3	291.00	1	289.50	289.50	2	6,091	0.03%
2020/10/07	2	287.00	0	0.00	285.00	2	6,154	0.03%
2020/10/05	0	0.00	1	289.00	288.50	-1	6,318	-0.02%
2020/09/30	2	287.25	1	291.00	286.50	1	6,498	0.02%
2020/09/29	1	290.00	0	0.00	288.50	1	6,728	0.01%
2020/09/28	0	0.00	1	284.00	284.00	-1	6,934	-0.01%
2020/09/25	2	285.25	2	280.00	278.00	0	7,068	0.00%
2020/09/24	11	290.05	0	0.00	287.00	11	7,096	0.15%
2020/09/22	0	0.00	4	297.00	292.50	-4	7,152	-0.06%
2020/09/21	5	303.10	0	0.00	299.00	5	7,186	0.07%
2020/09/18	0	0.00	2	301.75	302.50	-2	7,237	-0.03%
2020/09/17	4	300.63	2	300.75	299.50	2	7,280	0.03%
2020/09/16	0	0.00	1	304.00	303.00	-1	7,335	-0.01%
2020/09/14	0	0.00	1	301.00	297.00	-1	7,570	-0.01%
2020/09/11	6	290.75	7	294.71	295.00	-1	7,641	-0.01%
2020/09/10	0	0.00	2	293.00	289.50	-2	7,673	-0.03%
2020/09/09	2	282.50	3	287.83	287.50	-1	7,761	-0.01%
2020/09/08	0	0.00	7	286.00	287.00	-7	7,911	-0.09%
2020/09/07	1	286.50	0	0.00	285.50	1	8,049	0.01%
2020/09/04	2	290.75	3	289.33	292.00	-1	8,172	-0.01%
2020/09/03	3	288.17	0	0.00	287.50	3	8,358	0.04%
2020/08/31	2	290.50	11	289.64	286.00	-9	8,586	-0.10%
2020/08/28	1	290.50	0	0.00	291.00	1	8,624	0.01%
2020/08/27	3	292.67	7	293.00	296.00	-4	8,689	-0.05%
2020/08/26	2	285.25	4	286.63	290.50	-2	8,739	-0.02%
2020/08/25	11	279.32	1	277.50	280.00	10	8,704	0.11%
2020/08/24	6	270.83	2	271.25	275.00	4	8,806	0.05%
2020/08/21	7	261.93	9	267.39	266.00	-2	8,783	-0.02%
2020/08/20	8	260.00	1	266.00	260.00	7	8,803	0.08%
2020/08/19	1	284.00	2	283.00	281.50	-1	8,640	-0.01%
2020/08/18	3	285.67	5	294.00	284.50	-2	8,670	-0.02%
2020/08/17	6	303.17	0	0.00	300.50	6	8,682	0.07%
2020/08/14	4	299.13	2	301.50	303.00	2	8,791	0.02%
2020/08/13	0	0.00	1	299.50	299.50	-1	8,922	-0.01%
2020/08/12	1	288.00	3	300.83	303.00	-2	9,009	-0.02%
2020/08/11	1	294.00	0.1	296.00	294.00	0.9	9,200	0.01%
2020/08/10	2	296.25	1	298.00	298.00	1	9,239	0.01%
2020/08/07	2	302.25	1	304.50	303.50	1	9,257	0.01%
2020/08/06	1	301.50	1	302.50	302.50	0	9,324	0.00%
2020/08/05	3	304.00	0	0.00	304.50	3	9,388	0.03%
2020/08/04	0	0.00	1	308.00	302.00	-1	9,594	-0.01%
2020/08/03	5	300.10	1	302.50	299.00	4	9,723	0.04%
2020/07/31	2	316.50	0	0.00	317.00	2	9,641	0.02%
2020/07/30	1	321.00	2	322.50	322.00	-1	9,631	-0.01%
2020/07/29	8	323.25	2	329.00	318.50	6	9,633	0.06%
2020/07/28	11	344.50	3	348.83	334.00	8	9,465	0.08%
2020/07/27	2	331.00	5	331.70	339.00	-3	9,463	-0.03%
2020/07/24	2	321.50	4	325.50	321.00	-2	9,566	-0.02%
2020/07/23	1	320.00	0	0.00	326.00	1	9,641	0.01%
2020/07/21	0	0.00	4	329.00	330.50	-4	9,809	-0.04%
2020/07/20	3	318.83	0.2	320.00	317.50	2.9	9,774	0.03%
2020/07/17	1.2	330.43	13	328.85	331.00	-11.9	9,753	-0.12%
2020/07/16	1	313.50	3	319.50	315.00	-2	9,581	-0.02%
2020/07/15	9	317.67	1	326.50	311.50	8	9,571	0.08%
2020/07/14	1.1	318.77	3	319.67	321.50	-1.9	9,645	-0.02%
2020/07/13	0.1	319.00	7	319.57	319.00	-6.9	9,632	-0.07%
2020/07/10	3	313.33	2.1	313.88	311.50	0.9	9,654	0.01%
2020/07/09	33	330.97	11	330.45	326.00	22	9,583	0.23%
2020/07/08	1.2	325.08	4	319.75	326.00	-2.8	9,438	-0.03%
2020/07/07	0.1	306.00	4	310.50	306.00	-3.9	9,258	-0.04%
2020/07/06	1	306.00	9	300.67	306.00	-8	9,098	-0.09%
2020/07/02	7	292.64	1	292.00	292.00	6	9,058	0.07%
2020/07/01	2	296.00	2	295.50	292.50	0	9,165	0.00%
2020/06/30	0	0.00	3.1	297.73	299.00	-3.1	9,209	-0.03%
2020/06/29	3	290.00	0	0.00	291.00	3	9,242	0.03%
2020/06/24	5	302.00	0	0.00	295.00	5	9,271	0.05%
2020/06/23	10	298.60	2	300.25	299.00	8	9,363	0.09%
2020/06/22	3	304.67	5	305.40	305.00	-2	9,378	-0.02%
2020/06/19	1	297.00	6	299.17	297.00	-5	9,436	-0.05%
2020/06/18	2	293.50	0	0.00	291.50	2	9,362	0.02%
2020/06/17	5	292.60	1	293.50	293.50	4	9,370	0.04%
2020/06/16	6	291.50	19	293.45	296.50	-13	9,445	-0.14%
2020/06/15	4	289.63	2	289.00	283.00	2	9,512	0.02%
2020/06/12	2.1	282.52	1	288.00	289.00	1.1	9,518	0.01%
2020/06/11	3	290.50	4	290.38	288.50	-1	9,579	-0.01%
2020/06/10	1	294.00	19	293.11	294.50	-18	9,617	-0.19%
2020/06/09	1	282.00	0	0.00	282.00	1	9,584	0.01%
2020/06/08	1	285.00	4	282.00	282.00	-3	9,739	-0.03%
2020/06/05	0	0.00	4	277.13	278.00	-4	9,588	-0.04%
2020/06/04	0	0.00	3	277.17	278.00	-3	9,615	-0.03%
2020/06/03	0	0.00	1	279.00	277.00	-1	9,657	-0.01%
2020/06/01	5	259.00	1	264.50	264.00	4	9,515	0.04%
2020/05/29	10	252.00	3	254.17	257.00	7	9,450	0.07%
2020/05/28	1	247.00	0	0.00	247.00	1	9,314	0.01%
2020/05/27	0	0.00	2	246.75	247.00	-2	9,339	-0.02%
2020/05/26	3	246.67	0	0.00	244.00	3	9,312	0.03%
2020/05/25	8	242.56	2	240.50	250.00	6	9,277	0.06%
2020/05/22	3	243.00	7	239.21	239.50	-4	9,252	-0.04%
2020/05/21	4	249.75	6	250.92	251.00	-2	9,151	-0.02%
2020/05/20	5	248.00	44	247.15	246.00	-39	9,136	-0.43%
2020/05/19	1	253.00	1	252.00	252.00	0	9,144	0.00%
2020/05/18	11	253.23	33	257.02	248.00	-22	9,138	-0.24%
2020/05/15	6	270.83	1	270.50	268.50	5	9,067	0.06%
2020/05/14	6	268.00	5	270.00	267.00	1	9,246	0.01%
2020/05/13	9	269.83	7	271.29	272.50	2	9,401	0.02%
2020/05/12	2	278.50	1	275.50	274.50	1	9,597	0.01%
2020/05/11	1	282.50	8	288.31	282.50	-7	9,749	-0.07%
2020/05/08	3	280.50	4	280.25	281.50	-1	9,658	-0.01%
2020/05/07	6	268.33	9	270.17	272.50	-3	9,485	-0.03%
2020/05/06	2	262.50	14	264.57	262.50	-12	9,424	-0.13%
2020/05/05	14	263.79	3	263.17	262.50	11	9,461	0.12%
2020/05/04	10	262.75	6	263.58	264.00	4	9,599	0.04%
2020/04/30	0	0.00	5	271.20	269.00	-5	9,591	-0.05%
2020/04/29	11	258.55	9	258.06	261.50	2	9,507	0.02%
2020/04/28	7	246.50	2	245.75	247.00	5	9,371	0.05%
2020/04/27	2	251.75	1	251.50	251.50	1	9,332	0.01%
2020/04/24	4	254.75	0	0.00	251.00	4	9,223	0.04%
2020/04/23	5	260.70	2	260.00	260.00	3	9,121	0.03%
2020/04/22	3	260.00	0	0.00	259.00	3	9,150	0.03%
2020/04/21	1	273.00	0	0.00	265.50	1	9,047	0.01%
2020/04/17	1	280.00	1	281.00	274.00	0	9,030	0.00%
2020/04/16	2	270.25	1	272.00	270.00	1	8,957	0.01%
2020/04/15	6	274.67	4	275.63	272.00	2	8,998	0.02%
2020/04/14	8	269.38	8	271.50	273.00	0	9,145	0.00%
2020/04/13	1	265.50	1	262.00	263.00	0	9,200	0.00%
2020/04/10	1	270.00	0	0.00	268.50	1	9,301	0.01%
2020/04/09	1	270.50	0	0.00	269.00	1	9,423	0.01%
2020/04/08	2	276.25	0	0.00	275.00	2	9,461	0.02%
2020/04/07	3	288.17	2	286.00	278.00	1	9,453	0.01%
2020/04/06	3	271.50	3	271.67	278.00	0	9,400	0.00%
2020/04/01	1	260.50	2	264.25	262.00	-1	9,386	-0.01%
2020/03/31	1	259.50	3	263.83	263.50	-2	9,358	-0.02%
2020/03/27	1	257.50	1	261.00	254.50	0	9,259	0.00%
2020/03/25	4	257.75	4	256.13	256.50	0	9,217	0.00%
2020/03/24	3	237.67	3	235.83	242.50	0	9,130	0.00%
2020/03/23	2	223.00	3	216.83	222.50	-1	9,079	-0.01%
2020/03/20	6	210.50	6	212.00	215.00	0	9,071	0.00%
2020/03/19	3	204.50	5	200.20	195.50	-2	8,953	-0.02%
2020/03/18	6	220.42	5	223.50	217.00	1	8,882	0.01%
2020/03/17	8	232.75	4	229.75	219.00	4	8,936	0.04%
2020/03/16	4	251.75	10	248.50	236.00	-6	8,824	-0.07%
2020/03/13	12	233.00	9	237.44	249.50	3	8,770	0.03%
2020/03/12	8	246.44	6	238.33	238.00	2	8,578	0.02%
2020/03/11	3	272.67	5	268.10	264.00	-2	8,451	-0.02%
2020/03/10	9	272.67	12	269.88	273.50	-3	8,562	-0.04%
2020/03/09	0	0.00	2	281.25	274.50	-2	8,710	-0.02%
2020/03/05	1	290.00	1	285.00	290.00	0	8,898	0.00%
2020/03/04	2	280.75	2	277.25	279.50	0	8,940	0.00%
2020/03/03	0	0.00	1	281.00	277.50	-1	8,979	-0.01%
2020/03/02	2	269.00	3	268.00	272.50	-1	8,958	-0.01%
2020/02/27	6	273.83	1	276.50	273.50	5	8,954	0.06%
2020/02/26	1	285.50	3	284.33	284.00	-2	8,910	-0.02%
2020/02/25	2	286.00	0	0.00	286.50	2	8,915	0.02%
2020/02/24	0	0.00	1	281.50	285.50	-1	8,919	-0.01%
2020/02/21	0	0.00	1	283.50	283.00	-1	8,925	-0.01%
2020/02/20	3	287.17	2	285.00	289.50	1	8,875	0.01%
2020/02/18	1	286.00	0	0.00	280.00	1	8,692	0.01%
2020/02/14	6	310.83	0	0.00	307.00	6	8,304	0.07%
2020/02/13	0	0.00	2	325.00	315.50	-2	8,115	-0.02%
2020/02/12	3	316.17	3	312.33	316.00	0	7,839	0.00%
2020/02/11	0	0.00	3	299.33	302.00	-3	7,658	-0.04%
2020/02/10	0	0.00	1	292.00	290.50	-1	7,652	-0.01%
2020/02/07	2	295.25	1	298.00	293.50	1	7,716	0.01%
2020/02/06	1	294.50	3	295.17	295.00	-2	7,813	-0.03%
2020/02/05	2	283.75	5	288.80	292.50	-3	7,736	-0.04%
2020/02/04	3	275.33	1	275.00	275.00	2	7,620	0.03%
2020/02/03	10	271.90	8	272.69	270.50	2	7,671	0.03%
2020/01/30	1	275.50	0	0.00	275.50	1	7,732	0.01%
2020/01/17	1	286.50	0	0.00	285.50	1	8,044	0.01%
2020/01/15	2	290.50	9	291.11	288.00	-7	8,123	-0.09%
2020/01/14	7	288.36	0	0.00	288.00	7	8,121	0.09%
2020/01/13	0	0.00	5	285.10	285.00	-5	8,103	-0.06%
2020/01/10	1	281.00	0	0.00	286.50	1	8,123	0.01%
2020/01/09	0	0.00	1	281.50	284.50	-1	8,179	-0.01%
2020/01/08	4	275.00	2	278.50	275.00	2	8,426	0.02%
2020/01/07	1	287.50	0	0.00	288.00	1	8,359	0.01%
2020/01/06	2	285.00	0	0.00	285.00	2	8,408	0.02%
2020/01/03	0	0.00	2	309.50	295.00	-2	8,387	-0.02%
2020/01/02	2	302.00	2	304.50	305.00	0	8,316	0.00%
2019/12/30	1	301.00	1	298.50	297.50	0	8,278	0.00%
2019/12/27	1	303.50	7	305.21	298.50	-6	8,317	-0.07%
2019/12/26	1	296.00	1	299.00	300.00	0	8,232	0.00%
2019/12/25	5	295.00	5	291.00	295.00	0	8,188	0.00%
2019/12/24	6	292.83	2	289.50	293.50	4	8,252	0.05%
2019/12/23	5	287.00	8	287.25	288.00	-3	8,281	-0.04%
2019/12/20	4	290.13	106	285.27	283.00	-102	8,319	-1.23%	大賣/鉅額交易
2019/12/19	34	292.12	0	0.00	291.50	34	8,349	0.41%
2019/12/18	2	298.00	6	300.17	301.00	-4	8,266	-0.05%
2019/12/17	11	302.64	13	303.00	300.50	-2	8,325	-0.02%
2019/12/16	11	295.64	0	0.00	295.50	11	8,315	0.13%
2019/12/13	69	304.74	11	300.36	296.00	58	8,740	0.66%
2019/12/12	22	296.14	12	292.88	298.00	10	8,808	0.11%
2019/12/11	6	287.58	5	286.00	286.00	1	8,621	0.01%
2019/12/09	0	0.00	3	295.00	294.50	-3	8,555	-0.04%
2019/12/06	5	293.40	1	293.00	290.00	4	8,608	0.05%
2019/12/05	2	292.50	34	287.43	292.00	-32	8,593	-0.37%
2019/12/04	43	282.09	7	282.64	282.00	36	8,496	0.42%
2019/12/03	3	292.00	3.4	292.85	291.00	-0.4	8,496	0.00%
2019/12/02	3	294.83	5	301.20	298.00	-2	8,433	-0.02%
2019/11/29	7	300.29	1	307.50	302.50	6	8,333	0.07%
2019/11/28	2	306.25	1	310.50	306.00	1	8,233	0.01%
2019/11/27	0	0.00	2	313.50	315.00	-2	8,196	-0.02%
2019/11/26	5	313.50	5	312.00	311.50	0	8,258	0.00%
2019/11/25	3	307.17	2	306.00	306.50	1	8,364	0.01%
2019/11/22	14	311.56	160	308.76	305.50	-146	8,450	-1.73%	大賣/鉅額交易
2019/11/21	3	308.33	3	310.50	314.50	0	8,476	0.00%
2019/11/20	2	309.00	1	322.00	308.50	1	8,492	0.01%
2019/11/19	1	325.00	1	318.00	325.00	0	8,573	0.00%
2019/11/18	3	323.83	0	0.00	324.00	3	8,600	0.03%
2019/11/14	1	318.00	2	315.50	318.00	-1	8,767	-0.01%
2019/11/12	7	309.36	6	309.83	310.00	1	8,971	0.01%
2019/11/11	1	305.00	1	306.50	305.00	0	9,139	0.00%
2019/11/08	6	313.25	7	307.07	312.50	-1	9,242	-0.01%
2019/11/07	8	311.81	7	317.36	307.00	1	9,307	0.01%
2019/11/06	4	327.75	2	326.50	323.00	2	9,373	0.02%
2019/11/05	8	329.63	17	334.00	335.50	-9	9,407	-0.10%
2019/11/04	2	328.00	3	327.00	323.50	-1	9,536	-0.01%
2019/11/01	2	323.50	1	322.00	324.50	1	9,647	0.01%
2019/10/31	3	319.00	2	327.75	318.00	1	9,814	0.01%
2019/10/30	16	327.72	67	320.33	333.00	-51	9,822	-0.52%
2019/10/29	5	335.10	4	339.88	330.00	1	9,969	0.01%
2019/10/28	66	330.20	6	339.50	343.50	60	10,054	0.60%
2019/10/25	1	317.50	5	321.00	315.00	-4	9,834	-0.04%
2019/10/24	5	316.00	6	315.26	320.00	-1	9,891	-0.01%
2019/10/23	5	307.00	5	312.00	313.00	0	9,982	0.00%
2019/10/22	2	307.50	4	306.25	305.50	-2	10,155	-0.02%
2019/10/21	2	302.50	1	308.50	302.50	1	10,384	0.01%
2019/10/18	0	0.00	1	308.50	307.00	-1	10,715	-0.01%
2019/10/17	3	311.33	1	309.50	314.50	2	10,907	0.02%
2019/10/16	3	308.00	7	308.14	306.00	-4	10,850	-0.04%
2019/10/15	5	295.00	7	302.00	299.00	-2	10,647	-0.02%
2019/10/14	0	0.00	3	296.50	294.00	-3	10,584	-0.03%
2019/10/09	11	289.18	10	288.25	284.50	1	10,522	0.01%
2019/10/08	1	289.50	2	292.50	285.00	-1	10,511	-0.01%
2019/10/07	7	288.21	6	288.00	290.50	1	10,610	0.01%
2019/10/02	0	0.00	1	283.00	282.00	-1	10,728	-0.01%
2019/09/27	4	276.88	0	0.00	278.50	4	11,085	0.04%
2019/09/24	6	291.42	8	300.50	285.00	-2	11,350	-0.02%
2019/09/23	1	290.50	6	291.75	292.50	-5	11,256	-0.04%
2019/09/19	1	289.50	0	0.00	289.50	1	11,245	0.01%
2019/09/18	123	286.42	30	292.05	290.50	93	11,228	0.83%	大買/
2019/09/17	0	0.00	2	271.25	274.00	-2	10,850	-0.02%
2019/09/16	2	263.50	0	0.00	264.00	2	10,820	0.02%
2019/09/12	1	266.50	0	0.00	265.50	1	10,913	0.01%
2019/09/11	2	262.25	1	265.00	265.00	1	11,178	0.01%
2019/09/09	0	0.00	1	264.00	264.50	-1	11,531	-0.01%
2019/09/05	6	275.33	11	273.64	269.00	-5	11,818	-0.04%
2019/09/04	4	268.25	0	0.00	269.50	4	11,793	0.03%
2019/09/03	1	265.50	2	269.50	262.00	-1	11,966	-0.01%
2019/08/30	2	263.00	2	262.00	260.50	0	12,209	0.00%
2019/08/28	2	251.00	36	254.83	253.00	-34	12,711	-0.27%
2019/08/27	0	0.00	2	260.25	259.00	-2	12,796	-0.02%
2019/08/26	3	264.50	1	262.00	264.50	2	12,990	0.02%
2019/08/23	0	0.00	1	262.00	269.00	-1	13,110	-0.01%
2019/08/22	1	270.00	3	274.00	266.00	-2	13,276	-0.02%
2019/08/21	11	269.95	11	270.00	274.50	0	13,266	0.00%
2019/08/20	1	270.00	7	276.36	268.50	-6	13,378	-0.04%
2019/08/19	3	266.50	0	0.00	270.00	3	13,476	0.02%
2019/08/16	2	264.00	3	263.50	262.50	-1	13,655	-0.01%
2019/08/15	1	258.50	61	259.35	259.50	-60	14,022	-0.43%
2019/08/14	10	268.90	6	270.67	265.50	4	14,290	0.03%
2019/08/13	3	263.83	2	266.50	260.50	1	14,414	0.01%
2019/08/12	5	271.30	4	269.88	265.50	1	14,829	0.01%
2019/08/08	63	272.93	3	272.83	274.00	60	14,978	0.40%
2019/08/07	5	266.70	9	265.56	262.00	-4	14,928	-0.03%
2019/08/06	5.4	258.01	10	256.45	263.50	-4.6	14,924	-0.03%
2019/08/05	5	250.70	5	254.30	250.00	0	14,769	0.00%
2019/08/02	8	253.50	54	259.20	251.00	-46	14,735	-0.31%
2019/08/01	3	268.33	1	268.50	268.00	2	14,604	0.01%
2019/07/31	5	267.90	4	268.38	268.00	1	14,598	0.01%
2019/07/30	4	267.50	2	267.00	272.00	2	14,394	0.01%
2019/07/29	0	0.00	3	272.50	266.00	-3	14,304	-0.02%
2019/07/26	0	0.00	1	271.00	275.00	-1	14,248	-0.01%
2019/07/25	3	270.50	0	0.00	272.50	3	14,173	0.02%
2019/07/24	3	270.00	13	270.38	276.00	-10	14,131	-0.07%
2019/07/23	7	263.50	6	264.25	262.50	1	14,172	0.01%
2019/07/22	6	241.92	14	245.18	260.00	-8	14,277	-0.06%
2019/07/19	40	236.00	20	236.78	236.50	20	13,962	0.14%
2019/07/18	9	224.56	0	0.00	227.00	9	13,819	0.07%
2019/07/17	1	227.50	4	225.63	227.00	-3	13,893	-0.02%
2019/07/16	2	223.50	2	225.00	224.00	0	13,923	0.00%
2019/07/15	3	220.00	0	0.00	221.50	3	14,157	0.02%
2019/07/12	2	220.00	2	220.00	220.00	0	14,556	0.00%
2019/07/11	3	227.50	3	228.33	223.50	0	14,620	0.00%
2019/07/10	1	222.00	2	221.00	222.00	-1	14,533	-0.01%
2019/07/09	4	218.00	4	219.25	222.00	0	14,529	0.00%
2019/07/08	1	212.50	2	213.75	218.00	-1	14,503	-0.01%
2019/07/05	8	217.00	49	216.65	216.50	-41	14,567	-0.28%
2019/07/04	47	225.37	7	221.14	221.00	40	14,438	0.28%
2019/07/03	12	215.88	13	214.58	217.00	-1	14,300	-0.01%
2019/07/02	3	217.00	9	216.50	218.00	-6	14,320	-0.04%
2019/07/01	59	212.59	2	212.25	213.00	57	14,185	0.40%
2019/06/28	0	0.00	9	199.72	199.00	-9	14,232	-0.06%
2019/06/27	12	198.04	12	201.63	197.00	0	14,323	0.00%
2019/06/26	33	200.70	0	0.00	195.50	33	14,513	0.23%
2019/06/25	1	198.50	4	198.88	198.50	-3	14,654	-0.02%
2019/06/24	0	0.00	3	197.00	198.50	-3	14,845	-0.02%
2019/06/21	5	201.20	8	204.00	197.00	-3	14,913	-0.02%
2019/06/20	2	201.00	1	201.00	200.50	1	14,858	0.01%
2019/06/19	70	199.61	54	199.52	200.00	16	14,992	0.11%
2019/06/18	130	185.46	5	186.00	187.50	125	14,709	0.85%	大買/鉅額交易
2019/06/17	3	178.00	4	178.63	183.50	-1	14,636	-0.01%
2019/06/14	4	176.13	9	177.44	176.50	-5	14,765	-0.03%
2019/06/12	22	187.32	2	186.50	187.00	20	15,425	0.13%
2019/06/11	2	184.00	4	184.50	187.00	-2	15,519	-0.01%
2019/06/10	12	177.67	22	178.61	180.50	-10	15,322	-0.07%
2019/06/06	16	171.88	6	173.75	169.50	10	15,190	0.07%
2019/06/05	21	179.29	14	178.46	175.50	7	15,103	0.05%
2019/06/04	32	181.78	38	178.91	178.00	-6	15,102	-0.04%
2019/06/03	12	175.88	4	174.50	176.00	8	14,898	0.05%
2019/05/31	27	172.24	11	169.73	174.50	16	14,748	0.11%
2019/05/30	9	165.67	8	163.63	164.50	1	14,567	0.01%
2019/05/29	3	153.83	10	158.35	163.50	-7	14,555	-0.05%
2019/05/28	5	159.60	2	160.00	159.00	3	14,412	0.02%
2019/05/27	5	159.00	2	161.00	157.50	3	14,533	0.02%
2019/05/24	7	167.71	0	0.00	160.50	7	14,667	0.05%
2019/05/23	62	161.90	7	158.21	167.00	55	14,503	0.38%
2019/05/22	30	169.78	35	166.17	163.50	-5	14,386	-0.03%
2019/05/21	10	159.85	9	159.44	160.00	1	14,157	0.01%
2019/05/20	7	164.79	2	165.50	168.50	5	14,024	0.04%
2019/05/17	31	171.27	9	179.06	165.00	22	13,853	0.16%
2019/05/16	22	192.98	12	192.25	181.00	10	13,720	0.07%
2019/05/15	2	195.50	3	195.50	200.50	-1	13,730	-0.01%
2019/05/14	5	190.50	0	0.00	194.00	5	13,889	0.04%
2019/05/13	3	193.67	2	193.50	193.00	1	14,082	0.01%
2019/05/09	3	200.00	5	201.70	200.00	-2	14,204	-0.01%
2019/05/08	3	205.83	4	207.75	206.00	-1	14,171	-0.01%
2019/05/07	0	0.00	1	204.50	203.50	-1	14,258	-0.01%
2019/05/06	3	201.00	0	0.00	201.00	3	14,669	0.02%
2019/05/03	0	0.00	1	212.00	213.00	-1	14,718	-0.01%
2019/05/02	1	206.50	21	206.52	208.00	-20	14,752	-0.14%
2019/04/30	39	203.87	7	201.93	207.00	32	14,893	0.21%
2019/04/29	2	198.25	3	201.17	204.00	-1	15,028	-0.01%
2019/04/26	7	210.14	7	212.21	207.00	0	14,775	0.00%
2019/04/25	0	0.00	1	228.00	229.50	-1	14,433	-0.01%
2019/04/24	2	227.00	2	226.00	227.00	0	14,532	0.00%
2019/04/23	3	227.83	12	221.50	229.50	-9	14,473	-0.06%
2019/04/22	3	221.33	2	222.00	225.50	1	14,383	0.01%
2019/04/19	5	221.20	2	219.50	220.00	3	14,337	0.02%
2019/04/18	8	234.25	20	235.98	229.00	-12	14,102	-0.09%
2019/04/17	2	219.25	251	217.55	219.00	-249	13,675	-1.82%	大賣/鉅額交易
2019/04/16	1	213.00	6	214.00	213.00	-5	13,623	-0.04%
2019/04/15	7	213.86	6	212.92	213.00	1	13,594	0.01%
2019/04/12	3	205.17	2	207.75	205.00	1	13,628	0.01%
2019/04/11	5	215.50	7	218.36	211.00	-2	13,675	-0.01%
2019/04/10	2	214.75	1	216.00	212.00	1	13,565	0.01%
2019/04/09	2	212.75	0	0.00	211.00	2	13,622	0.01%
2019/04/08	1	218.50	4	217.25	219.50	-3	13,591	-0.02%
2019/04/03	1	205.00	2	204.00	205.00	-1	13,535	-0.01%
2019/04/02	3	210.50	0	0.00	207.50	3	13,598	0.02%
2019/04/01	3	215.50	11	214.27	211.00	-8	13,493	-0.06%
2019/03/29	1	214.50	1	216.00	217.50	0	13,295	0.00%
2019/03/28	0	0.00	7	207.36	211.50	-7	13,237	-0.05%
2019/03/27	9	205.72	7	208.29	204.00	2	13,144	0.02%
2019/03/26	16	205.00	13	200.23	205.00	3	12,973	0.02%
2019/03/25	5	194.10	4	194.63	194.00	1	13,026	0.01%
2019/03/22	7	204.36	11	207.73	200.50	-4	13,000	-0.03%
2019/03/21	3	199.00	0	0.00	199.50	3	12,818	0.02%
2019/03/20	12	200.21	3	201.50	199.50	9	12,832	0.07%
2019/03/19	4	199.38	2	203.25	204.50	2	12,748	0.02%
2019/03/18	19	202.37	16	199.28	197.50	3	12,509	0.02%
2019/03/15	16	182.56	38	189.17	192.50	-22	12,094	-0.18%
2019/03/14	11	169.32	11	171.14	175.00	0	11,692	0.00%
2019/03/12	1	166.00	0	0.00	162.00	1	11,693	0.01%
2019/03/11	1	161.00	0	0.00	161.00	1	11,801	0.01%
2019/03/08	4	157.25	4	158.13	162.50	0	12,010	0.00%
2019/03/07	1	165.00	1	161.50	160.00	0	12,103	0.00%
2019/03/06	2	173.00	1	174.00	172.00	1	12,101	0.01%
2019/03/05	1	177.00	1	175.50	173.00	0	12,181	0.00%
2019/03/04	0	0.00	2	177.75	180.00	-2	12,413	-0.02%
2019/02/27	3	172.67	0	0.00	175.00	3	12,395	0.02%
2019/02/26	1	180.50	2	180.25	175.00	-1	12,504	-0.01%
2019/02/25	2	179.00	8	174.63	177.50	-6	12,357	-0.05%
2019/02/21	1	168.00	2	166.00	171.00	-1	12,142	-0.01%
2019/02/20	1	170.50	0	0.00	168.00	1	12,042	0.01%
2019/02/19	0	0.00	2	168.00	171.00	-2	11,894	-0.02%
2019/02/18	2	162.75	0	0.00	163.00	2	11,787	0.02%
2019/02/15	3	162.00	2	165.50	160.50	1	11,927	0.01%
2019/02/14	22	159.48	2	166.25	158.00	20	11,517	0.17%
2019/02/13	11	168.00	8	172.69	166.50	3	11,357	0.03%
2019/02/12	5	165.50	8	166.19	174.00	-3	11,184	-0.03%
2019/02/11	1	161.50	7	156.21	161.50	-6	11,073	-0.05%
2019/01/30	0	0.00	4	150.50	149.50	-4	11,009	-0.04%
2019/01/29	5	145.80	3	147.00	148.00	2	11,194	0.02%
2019/01/28	8	151.63	32	153.03	150.00	-24	11,379	-0.21%
2019/01/25	8	148.19	11	150.45	152.00	-3	11,487	-0.03%
2019/01/24	1	142.00	1	141.50	142.00	0	11,255	0.00%
2019/01/23	8	136.81	6	137.92	138.50	2	11,247	0.02%
2019/01/22	1	137.00	1	139.00	136.50	0	11,231	0.00%
2019/01/21	5	135.50	1	132.00	135.00	4	11,220	0.04%
2019/01/18	0	0.00	5	126.10	126.00	-5	11,252	-0.04%
2019/01/17	1	122.50	0	0.00	123.50	1	11,384	0.01%
2019/01/16	0	0.00	1	128.00	122.00	-1	11,694	-0.01%
2019/01/15	51	125.40	4	125.13	126.00	47	11,801	0.40%
2019/01/14	13	126.31	10	124.00	124.00	3	11,890	0.03%
2019/01/11	4	123.50	0	0.00	123.00	4	12,077	0.03%
2019/01/10	2	120.50	3	121.83	120.00	-1	12,032	-0.01%
2019/01/09	0	0.00	4	119.50	120.00	-4	12,092	-0.03%
2019/01/04	5	111.50	5	112.20	114.00	0	12,554	0.00%
2019/01/03	1	116.00	3	117.00	114.00	-2	12,783	-0.02%
2019/01/02	2	120.50	0	0.00	121.00	2	12,917	0.02%
2018/12/28	1	122.00	2	119.00	118.00	-1	12,977	-0.01%
2018/12/27	0	0.00	2	119.00	119.00	-2	13,015	-0.02%
2018/12/26	3	121.00	3	124.00	115.00	0	12,998	0.00%
2018/12/25	4	121.38	2	120.00	121.50	2	12,931	0.02%
2018/12/20	1	117.00	0	0.00	116.50	1	12,820	0.01%
2018/12/19	0	0.00	1	128.50	124.00	-1	12,767	-0.01%
2018/12/18	2	127.50	2	126.00	126.00	0	12,794	0.00%
2018/12/13	1	122.50	0	0.00	121.50	1	13,086	0.01%
2018/12/12	0	0.00	9	121.06	122.50	-9	13,197	-0.07%
2018/12/07	3	118.50	2	118.00	116.50	1	13,730	0.01%
2018/12/06	2	118.00	2	114.25	114.00	0	13,749	0.00%
2018/12/05	5	124.00	5	125.00	122.50	0	13,691	0.00%
2018/12/04	5	136.50	0	0.00	131.00	5	13,700	0.04%
2018/12/03	2	135.25	15	135.40	137.00	-13	13,658	-0.10%
2018/11/30	5	126.20	11	124.32	126.50	-6	13,512	-0.04%
2018/11/29	16	123.88	16	120.59	120.00	0	13,689	0.00%
2018/11/28	0	0.00	6	120.17	120.50	-6	13,647	-0.04%
2018/11/27	23	114.74	23	115.26	119.00	0	13,506	0.00%
2018/11/26	3	108.83	16	108.06	109.00	-13	13,183	-0.10%
2018/11/23	16	106.13	3	106.33	104.00	13	13,101	0.10%
2018/11/19	3	100.00	3	100.50	102.00	0	12,766	0.00%
2018/11/15	10	93.60	13	95.02	97.50	-3	12,877	-0.02%
2018/11/14	18	99.47	11	99.36	95.80	7	12,790	0.05%
2018/11/12	10	106.75	10	108.00	108.50	0	12,658	0.00%
2018/11/09	8	112.63	8	112.50	113.50	0	12,623	0.00%
2018/11/08	18	114.11	34	118.00	113.50	-16	12,628	-0.13%
2018/11/07	17	119.26	8	117.00	117.00	9	12,431	0.07%
2018/11/06	31	115.87	24	115.83	109.50	7	12,296	0.06%
2018/11/05	5	112.50	5	113.50	121.50	0	12,065	0.00%
2018/11/02	15	108.93	18	109.06	110.50	-3	11,790	-0.03%
2018/11/01	3	104.33	1	102.50	104.50	2	11,553	0.02%
2018/10/31	12	95.42	12	94.80	95.00	0	11,393	0.00%
2018/10/30	4	91.65	4	92.43	90.00	0	11,235	0.00%
2018/10/29	3	89.87	1	87.60	91.60	2	11,178	0.02%
2018/10/26	9	93.94	11	91.65	88.00	-2	11,006	-0.02%
2018/10/25	4	91.88	2	94.35	95.20	2	10,771	0.02%
2018/10/24	0	0.00	17	99.00	97.20	-17	10,657	-0.16%
2018/10/23	15	112.77	0	0.00	108.00	15	10,437	0.14%
2018/10/22	1	119.50	0	0.00	120.00	1	10,230	0.01%
2018/10/19	12	116.96	14	117.25	120.50	-2	10,509	-0.02%
2018/10/18	2	117.00	0	0.00	116.00	2	11,083	0.02%
2018/10/17	12	119.13	6	120.25	118.00	6	10,978	0.05%
2018/10/16	2	120.25	0	0.00	116.50	2	10,808	0.02%
2018/10/15	9	121.56	11	119.68	125.00	-2	10,732	-0.02%
2018/10/12	22	115.32	11	112.64	119.00	11	10,562	0.10%
2018/10/11	3	99.10	4	101.38	109.00	-1	10,393	-0.01%
2018/10/09	3	111.17	2	110.25	107.00	1	10,149	0.01%
2018/10/04	1	133.50	0	0.00	132.00	1	10,030	0.01%
2018/10/02	0	0.00	3	140.50	138.00	-3	10,057	-0.03%
2018/10/01	3	139.00	0	0.00	140.00	3	10,039	0.03%
2018/09/28	0	0.00	1	134.00	134.50	-1	10,031	-0.01%
2018/09/25	10	133.45	0	0.00	133.50	10	9,985	0.10%
2018/09/21	2	127.00	0	0.00	131.00	2	9,863	0.02%
2018/09/20	2	129.50	1	129.00	124.00	1	9,651	0.01%
2018/09/19	1	144.50	0	0.00	133.50	1	9,449	0.01%
2018/09/17	0	0.00	3	134.50	143.00	-3	9,089	-0.03%
2018/09/14	5	133.20	4	127.50	138.50	1	9,021	0.01%
2018/09/13	2	136.50	1	138.50	136.00	1	8,593	0.01%
2018/09/12	2	144.25	2	144.00	143.50	0	8,338	0.00%
2018/09/10	2	156.25	0	0.00	155.50	2	8,100	0.02%
2018/09/07	2	172.00	0	0.00	172.50	2	7,982	0.03%
2018/09/06	0	0.00	2	184.00	183.00	-2	7,840	-0.03%
2018/09/05	1	192.00	1	187.50	187.00	0	7,694	0.00%
2018/09/04	1	176.50	2	176.25	177.00	-1	7,238	-0.01%
2018/09/03	1	161.00	0	0.00	161.00	1	7,171	0.01%
2018/08/31	0	0.00	2	164.50	166.50	-2	7,261	-0.03%
2018/08/30	2	164.00	15	164.00	166.00	-13	7,253	-0.18%
2018/08/29	10	162.00	20	160.50	161.00	-10	7,211	-0.14%
2018/08/27	1	162.00	0	0.00	162.50	1	7,197	0.01%
2018/08/24	10	156.75	3	161.50	162.00	7	7,176	0.10%
2018/08/23	0	0.00	5	160.00	160.00	-5	7,222	-0.07%
2018/08/21	2	155.50	0	0.00	158.50	2	7,117	0.03%
2018/08/20	5	152.50	5	149.00	151.00	0	7,064	0.00%
2018/08/17	1	151.00	4	148.50	146.50	-3	6,996	-0.04%
2018/08/16	3	140.50	0	0.00	144.00	3	6,930	0.04%
2018/08/15	0	0.00	1	147.50	145.50	-1	6,820	-0.01%
2018/08/14	0	0.00	1	154.50	156.00	-1	6,756	-0.01%
2018/08/13	1	162.00	4	157.38	153.50	-3	6,797	-0.04%
2018/08/10	0	0.00	1	167.00	165.00	-1	6,750	-0.01%
2018/08/09	3	164.50	12	165.54	165.00	-9	6,737	-0.13%
2018/08/08	13	172.42	2	172.50	169.00	11	6,766	0.16%
2018/08/07	10	169.60	1	168.00	170.50	9	6,795	0.13%
2018/08/06	1	165.00	0	0.00	165.00	1	6,891	0.01%
2018/08/03	4	161.25	3	159.33	162.00	1	6,882	0.01%
2018/08/02	3	154.67	0	0.00	156.00	3	6,867	0.04%
2018/08/01	16	155.94	0	0.00	156.00	16	6,847	0.23%
2018/07/31	1	148.50	0	0.00	148.00	1	6,786	0.01%
2018/07/30	1	148.50	2	148.25	146.00	-1	6,718	-0.01%
2018/07/27	1	166.00	1	164.00	161.00	0	6,580	0.00%
2018/07/26	3	167.33	3	167.17	166.00	0	6,546	0.00%
2018/07/25	15	169.67	6	169.83	165.00	9	6,133	0.15%
2018/07/20	2	235.00	0	0.00	225.00	2	5,591	0.04%
2018/07/19	1	229.00	1	229.00	229.50	0	5,767	0.00%
2018/07/18	2	221.75	5	225.80	222.00	-3	5,691	-0.05%
2018/07/16	0	0.00	3	243.17	239.00	-3	5,621	-0.05%
2018/07/13	5	236.80	7	232.00	241.00	-2	5,534	-0.04%
2018/07/10	5	205.50	0	0.00	207.50	5	5,510	0.09%
2018/07/09	0	0.00	1	194.50	196.50	-1	5,570	-0.02%
2018/07/06	0	0.00	4	201.63	202.50	-4	5,543	-0.07%
2018/07/05	5	203.30	3	202.17	200.50	2	5,499	0.04%
2018/07/04	5	193.80	5	195.20	199.50	0	5,465	0.00%
2018/07/03	0	0.00	11	204.27	194.50	-11	5,445	-0.20%
2018/07/02	2	221.50	0	0.00	217.00	2	5,376	0.04%
2018/06/29	1	220.00	0	0.00	219.50	1	5,384	0.02%
2018/06/27	2	226.50	1	226.50	219.50	1	5,370	0.02%
2018/06/26	2	219.75	1	214.50	228.00	1	5,397	0.02%
2018/06/25	3	226.67	3	228.00	220.00	0	5,449	0.00%
2018/06/22	3	231.67	3	233.33	233.00	0	5,465	0.00%
2018/06/20	3	231.67	2	231.00	238.00	1	5,581	0.02%
2018/06/19	0	0.00	1	238.50	236.00	-1	5,585	-0.02%
2018/06/15	2	249.50	4	250.75	245.50	-2	5,595	-0.04%
2018/06/12	0	0.00	2	248.00	247.00	-2	5,734	-0.03%
2018/06/11	3	242.00	0	0.00	242.50	3	5,828	0.05%
2018/06/08	10	252.45	2	254.00	251.00	8	5,864	0.14%
2018/06/07	0	0.00	1	274.00	269.50	-1	6,026	-0.02%
2018/06/06	1	270.50	3	272.17	273.00	-2	6,164	-0.03%
2018/06/05	1	258.50	1	262.00	264.00	0	6,168	0.00%
2018/06/04	123	262.37	3	263.50	263.50	120	6,255	1.92%	大買/鉅額交易
2018/06/01	165	252.11	0	0.00	251.50	165	6,236	2.65%	大買/鉅額交易
2018/05/30	6	250.00	6	251.00	248.00	0	6,181	0.00%
2018/05/29	1	268.50	1	273.50	268.50	0	6,082	0.00%
2018/05/28	0	0.00	1	279.50	279.00	-1	6,078	-0.02%
2018/05/21	1	270.00	2	271.50	268.50	-1	6,363	-0.02%
2018/05/17	2	268.00	1	262.00	265.00	1	6,502	0.02%
2018/05/15	1	275.00	5	273.20	269.00	-4	6,644	-0.06%
2018/05/14	5	273.40	3	268.00	286.50	2	6,681	0.03%
2018/05/11	1	260.00	0	0.00	263.00	1	6,557	0.02%
2018/05/10	1	258.50	1	248.00	257.00	0	6,655	0.00%
2018/05/09	1	238.50	2	241.00	243.00	-1	6,712	-0.01%
2018/05/08	2	239.50	1	241.00	240.00	1	6,785	0.01%
2018/05/04	3	237.50	2	237.50	236.50	1	7,036	0.01%
2018/05/03	0	0.00	3	238.00	232.00	-3	7,172	-0.04%
2018/05/02	3	234.17	0	0.00	232.00	3	7,288	0.04%
2018/04/30	2	227.00	1	226.00	224.50	1	7,445	0.01%
2018/04/27	3	220.50	0	0.00	222.50	3	7,569	0.04%
2018/04/26	3	229.83	5	235.40	218.00	-2	7,697	-0.03%
2018/04/25	14	234.18	2	233.00	231.00	12	7,572	0.16%
2018/04/23	0	0.00	3	290.00	282.50	-3	7,457	-0.04%
2018/04/20	0	0.00	2	300.00	297.50	-2	7,500	-0.03%
2018/04/19	3	309.00	5	309.80	312.00	-2	7,684	-0.03%
2018/04/18	3	312.50	1	306.50	306.00	2	7,953	0.03%
2018/04/17	0	0.00	3	322.50	311.50	-3	7,957	-0.04%
2018/04/16	2	332.50	0	0.00	331.00	2	8,085	0.02%
2018/04/13	3	318.67	12	319.25	318.50	-9	8,134	-0.11%
2018/04/11	1	310.50	0	0.00	306.50	1	8,184	0.01%
2018/04/09	2	309.50	1	307.00	305.50	1	8,381	0.01%
2018/04/03	1	305.00	0	0.00	308.00	1	8,408	0.01%
2018/04/02	2	312.50	0	0.00	310.50	2	8,435	0.02%
2018/03/30	1	314.00	2	319.00	314.00	-1	8,593	-0.01%
2018/03/28	2	308.75	1	318.50	308.00	1	8,665	0.01%
2018/03/27	3	313.33	3	313.00	313.00	0	8,632	0.00%
2018/03/26	2	303.50	1	302.50	302.00	1	8,615	0.01%
2018/03/22	1	312.00	0	0.00	305.00	1	8,841	0.01%
2018/03/20	0	0.00	1	312.00	315.00	-1	9,121	-0.01%
2018/03/19	1	316.00	0	0.00	311.00	1	9,411	0.01%
2018/03/16	0	0.00	2	317.00	315.00	-2	9,524	-0.02%
2018/03/15	2	316.75	4	318.00	321.50	-2	9,732	-0.02%
2018/03/14	2	317.00	7	310.07	309.50	-5	9,709	-0.05%
2018/03/13	3	308.00	2.6	308.52	315.50	0.4	9,762	0.00%
2018/03/12	4	289.25	3	292.00	297.00	1	9,644	0.01%
2018/03/08	3	273.17	0	0.00	272.50	3	9,865	0.03%
2018/03/07	0	0.00	1	265.00	265.00	-1	9,809	-0.01%
2018/03/06	1	259.50	4	261.63	264.50	-3	9,941	-0.03%
2018/03/05	1	255.00	3	260.50	250.50	-2	10,400	-0.02%
2018/03/02	0	0.00	1	260.50	260.50	-1	10,514	-0.01%
2018/03/01	0	0.00	2	267.50	270.00	-2	10,555	-0.02%
2018/02/27	1	274.00	2	273.25	268.50	-1	10,655	-0.01%
2018/02/22	2	255.50	4	256.50	256.50	-2	10,835	-0.02%
2018/02/21	4	254.50	2	255.50	256.00	2	10,886	0.02%
2018/02/09	0	0.00	1	249.50	249.50	-1	11,078	-0.01%
2018/02/08	1	245.00	0	0.00	238.00	1	11,004	0.01%
2018/02/07	3	248.83	3	248.83	242.50	0	10,967	0.00%
2018/02/06	2	243.50	6	239.75	235.00	-4	10,913	-0.04%
2018/02/05	2	255.50	5	254.00	256.50	-3	10,879	-0.03%
2018/02/02	4	263.13	4	262.50	263.00	0	10,909	0.00%
2018/02/01	2	259.00	4	261.25	258.50	-2	10,886	-0.02%
2018/01/31	0	0.00	3	258.83	261.00	-3	10,866	-0.03%
2018/01/30	7	256.00	6	257.00	252.00	1	10,866	0.01%
2018/01/29	0	0.00	1	242.50	252.00	-1	10,798	-0.01%
2018/01/26	5	241.50	0	0.00	239.50	5	10,843	0.05%
2018/01/25	10	248.45	3	254.17	240.00	7	10,798	0.06%
2018/01/24	1	249.50	5	248.00	249.50	-4	10,780	-0.04%
2018/01/23	3	257.83	2	256.50	255.00	1	10,753	0.01%
2018/01/22	4	268.88	2	269.25	269.50	2	10,826	0.02%
2018/01/19	2	263.25	2	274.50	259.50	0	10,818	0.00%
2018/01/18	4	276.50	3	276.17	272.50	1	10,773	0.01%
2018/01/17	2	268.50	4	269.75	269.00	-2	10,754	-0.02%
2018/01/16	4	269.63	5	266.70	269.00	-1	10,768	-0.01%
2018/01/15	16	258.72	8	258.38	265.00	8	10,666	0.08%
2018/01/12	9	260.56	5	261.00	252.50	4	10,467	0.04%
2018/01/11	0	0.00	3	272.00	269.00	-3	10,245	-0.03%
2018/01/10	8	271.50	5	274.80	270.00	3	10,133	0.03%
2018/01/09	6	285.17	5	284.20	280.00	1	10,013	0.01%
2018/01/08	0	0.00	2	303.50	299.00	-2	9,879	-0.02%
2018/01/05	2	316.00	0	0.00	303.00	2	9,898	0.02%
2018/01/04	0	0.00	2	304.50	303.50	-2	9,955	-0.02%
2018/01/03	4	298.00	5	295.10	304.00	-1	9,950	-0.01%