同欣電 (6271)-永豐金-萬盛券商分點個股進出

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

同欣電

(6271)

可現股當沖

股價
152.0
漲跌
▼3.5
漲幅
-2.25%
成交量
2,560張
產業
上市半導體類股
939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

同欣電 (6271)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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	3	155.33	2.3	152.22	152.00	0.7	1,870	0.04%
2024/05/30	1	157.00	0	0.00	155.50	1	1,870	0.05%
2024/05/29	4	158.50	4	158.25	158.00	0	1,903	0.00%
2024/05/28	6	158.17	2.1	161.69	159.50	3.9	1,983	0.20%
2024/05/27	6.1	156.66	4	156.50	156.00	2.1	1,872	0.11%
2024/05/24	1	152.49	1	152.00	153.00	0	1,845	0.00%
2024/05/23	1	153.00	1	152.00	151.00	0	1,902	0.00%
2024/05/22	2	150.75	2.1	150.52	150.50	-0.1	1,867	-0.01%
2024/05/17	0	149.00	0	0.00	149.50	0	1,869	0.00%
2024/05/15	0.2	148.00	0	0.00	149.00	0.2	1,870	0.01%
2024/05/10	0	145.50	1	144.50	145.50	-1	1,875	-0.05%
2024/05/08	0	0.00	3	149.00	150.00	-3	1,893	-0.16%
2024/05/07	2	147.50	0	0.00	148.00	2	1,901	0.11%
2024/05/06	1	151.50	0	0.00	149.00	1	1,931	0.05%
2024/05/03	1	149.00	49.1	151.86	151.50	-48.1	1,926	-2.50%
2024/05/02	2	146.50	0	0.00	147.00	2	1,832	0.11%
2024/04/30	40	147.50	0	0.00	147.50	40	1,838	2.18%
2024/04/29	1	145.50	0	0.00	146.50	1	1,836	0.05%
2024/04/26	1	144.50	0	0.00	143.50	1	1,846	0.05%
2024/04/25	2	146.00	1	143.50	143.50	1	1,864	0.05%
2024/04/24	2	144.04	1	143.50	149.50	1	1,847	0.06%
2024/04/22	0	0.00	3	139.50	139.00	-3	1,818	-0.16%
2024/04/19	1	143.50	0.8	142.31	142.00	0.2	1,803	0.01%
2024/04/17	1	152.00	1.3	149.77	151.50	-0.3	1,743	-0.02%
2024/04/16	1.2	144.77	1	141.50	141.00	0.2	1,703	0.01%
2024/04/11	0.2	150.50	0	0.00	150.50	0.2	1,740	0.01%
2024/04/09	0	151.00	1	150.50	151.50	-1	1,819	-0.05%
2024/04/08	0.2	150.00	0	0.00	150.00	0.2	1,815	0.01%
2024/04/03	0.4	153.00	3	153.17	153.00	-2.6	1,817	-0.14%
2024/04/02	1	152.50	4.1	151.88	152.00	-3.1	1,803	-0.17%
2024/04/01	2.4	149.66	2	150.00	150.50	0.4	1,792	0.02%
2024/03/29	1	146.99	1	145.50	145.50	0	1,794	0.00%
2024/03/28	1.1	148.00	1	147.00	147.00	0.1	1,795	0.00%
2024/03/27	0	0.00	3	143.50	144.50	-3	1,771	-0.17%
2024/03/26	1	142.00	1	146.50	142.00	0	1,780	0.00%
2024/03/25	1	145.50	0	0.00	144.50	1	1,797	0.06%
2024/03/22	0	0.00	2	145.25	145.50	-2	1,836	-0.11%
2024/03/21	1	142.00	0	0.00	142.00	1	1,865	0.05%
2024/03/20	1	142.00	0	0.00	141.50	1	1,893	0.05%
2024/03/19	0	0.00	2.1	142.99	142.50	-2.1	1,922	-0.11%
2024/03/18	4	141.25	1	141.50	141.50	3	1,941	0.16%
2024/03/15	0	144.50	0	0.00	142.50	0	1,946	0.00%
2024/03/14	1	142.52	0	0.00	143.00	1	1,977	0.05%
2024/03/13	0	144.05	11	145.00	143.50	-11	2,079	-0.53%
2024/03/11	0	0.00	1	145.50	144.50	-1	2,183	-0.05%
2024/03/08	2	147.73	20.3	144.49	143.50	-18.3	2,251	-0.81%
2024/03/07	0.1	148.00	0	0.00	147.50	0.1	2,322	0.00%
2024/03/06	6.1	147.71	5	149.80	149.50	1.1	2,404	0.05%
2024/03/05	2	150.01	0.1	150.50	150.00	1.9	2,654	0.07%
2024/03/04	0.7	153.53	1.1	156.44	153.00	-0.4	2,922	-0.01%
2024/03/01	3.2	154.49	20.5	154.89	154.50	-17.3	2,939	-0.59%
2024/02/29	14	152.36	3	151.83	151.50	11	2,862	0.38%
2024/02/27	12.2	151.59	1	152.50	150.50	11.2	2,928	0.38%
2024/02/26	2.1	151.77	10	152.05	154.00	-7.9	2,920	-0.27%
2024/02/23	0	0.00	1	146.00	145.00	-1	2,885	-0.03%
2024/02/22	3	147.67	0	0.00	146.00	3	2,913	0.10%
2024/02/21	0	0.00	0	147.50	145.50	0	2,950	0.00%
2024/02/20	0	0.00	1	147.00	145.50	-1	3,081	-0.03%
2024/02/19	7	148.14	0	0.00	147.50	7	3,091	0.23%
2024/02/16	0	148.50	1	148.00	148.00	-1	3,114	-0.03%
2024/02/05	0	0.00	4	143.50	143.50	-4	3,144	-0.13%
2024/02/01	0	0.00	1	144.50	144.50	-1	3,293	-0.03%
2024/01/29	0.1	148.50	0	0.00	148.50	0.1	3,390	0.00%
2024/01/26	0	0.00	1	145.00	147.50	-1	3,402	-0.03%
2024/01/25	0	144.00	0	0.00	143.50	0	3,439	0.00%
2024/01/24	0.2	145.00	0	0.00	143.00	0.2	3,478	0.01%
2024/01/23	0	146.00	0	0.00	144.00	0	3,594	0.00%
2024/01/22	0	144.25	0.4	144.50	144.00	-0.4	3,623	-0.01%
2024/01/19	2.3	143.92	0	0.00	143.50	2.3	3,683	0.06%
2024/01/18	0	0.00	2	144.50	145.50	-2	3,681	-0.05%
2024/01/17	0.1	148.00	0	0.00	145.00	0.1	3,687	0.00%
2024/01/16	0	148.50	0	0.00	149.00	0	3,688	0.00%
2024/01/11	2	147.50	0	0.00	148.50	2	3,802	0.05%
2024/01/10	1	145.50	0	0.00	145.50	1	3,838	0.03%
2024/01/09	0.5	147.50	1	147.00	148.00	-0.5	3,851	-0.01%
2024/01/08	0	0.00	1	148.50	148.50	-1	3,858	-0.03%
2024/01/05	0	0.00	5	152.00	152.00	-5	3,840	-0.13%
2024/01/04	29.2	157.68	24	153.73	153.00	5.2	3,849	0.14%
2024/01/03	2	155.50	1	155.50	156.00	1	3,805	0.03%
2024/01/02	1	157.48	0.1	156.50	155.00	0.9	3,837	0.02%
2023/12/27	2	158.50	0	158.50	159.00	2	3,882	0.05%
2023/12/26	0.2	157.50	1	159.00	158.00	-0.8	3,953	-0.02%
2023/12/22	0.1	155.50	0	0.00	154.50	0.1	4,044	0.00%
2023/12/20	0	155.50	0	0.00	155.00	0	4,291	0.00%
2023/12/19	0	154.00	2	155.25	155.00	-2	4,319	-0.05%
2023/12/18	1	155.50	0	0.00	155.50	1	4,306	0.02%
2023/12/15	2	159.00	2	159.00	159.00	0	4,316	0.00%
2023/12/14	4	160.00	0	0.00	158.50	4	4,322	0.09%
2023/12/13	0.5	156.05	1	155.50	157.00	-0.5	4,308	-0.01%
2023/12/12	1	160.00	0.2	159.50	158.00	0.8	4,313	0.02%
2023/12/11	1	159.50	1	160.00	159.50	0	4,353	0.00%
2023/12/08	2	159.50	0	0.00	158.50	2	4,326	0.05%
2023/12/07	1.3	157.54	0	0.00	155.50	1.3	4,247	0.03%
2023/12/06	3.7	157.93	6	157.50	157.50	-2.4	4,252	-0.06%
2023/12/05	2.1	158.49	4	157.75	157.50	-1.9	4,230	-0.05%
2023/12/04	9.1	161.11	7.6	160.21	161.00	1.5	4,224	0.03%
2023/12/01	3.4	165.17	2	165.00	164.50	1.4	4,187	0.03%
2023/11/30	18	168.31	6.9	168.55	168.00	11.1	4,137	0.27%
2023/11/29	6.1	164.38	36.2	156.94	164.50	-30.2	3,861	-0.78%
2023/11/28	31	153.02	2.1	152.74	153.50	29	3,574	0.81%
2023/11/27	1	149.50	2.1	147.99	146.50	-1.1	3,514	-0.03%
2023/11/24	2	153.75	4	151.25	151.00	-2	3,487	-0.06%
2023/11/23	2.4	150.05	3.4	151.21	151.50	-1	3,399	-0.03%
2023/11/22	2	150.22	2.5	149.92	149.00	-0.5	3,335	-0.01%
2023/11/21	1	147.99	1	148.50	148.00	0	3,303	0.00%
2023/11/20	1.2	147.66	0.5	147.00	148.00	0.7	3,290	0.02%
2023/11/17	3.6	146.73	2	146.25	148.00	1.6	3,238	0.05%
2023/11/16	0.1	139.77	0.1	139.50	140.00	0.1	3,111	0.00%
2023/11/15	1	139.00	0	0.00	137.00	1	3,094	0.03%
2023/11/13	0	0.00	6	139.83	138.00	-6	3,041	-0.20%
2023/11/10	4	139.50	4	138.50	138.50	0	3,030	0.00%
2023/11/09	2	147.75	1.1	146.59	146.50	0.9	2,908	0.03%
2023/11/07	7.1	147.96	7	148.07	148.50	0.1	2,866	0.00%
2023/11/06	0.1	146.50	0	146.50	148.00	0.1	2,840	0.00%
2023/11/03	5.1	140.52	0	0.00	142.00	5.1	2,868	0.18%
2023/11/02	0.1	137.00	0	0.00	138.50	0.1	2,845	0.00%
2023/10/31	0.5	135.76	0	0.00	134.00	0.5	2,791	0.02%
2023/10/30	0.1	137.00	0	0.00	142.00	0.1	2,696	0.00%
2023/10/27	0.3	140.90	2.1	139.84	138.50	-1.8	2,722	-0.07%
2023/10/25	0.1	150.00	1	151.00	147.50	-1	2,735	-0.03%
2023/10/24	0	0.00	0.5	148.50	149.50	-0.5	2,757	-0.02%
2023/10/23	2	152.25	1	151.50	150.00	1	2,871	0.03%
2023/10/20	0.5	147.50	3	148.33	149.00	-2.5	2,824	-0.09%
2023/10/19	1	148.50	0	0.00	149.00	1	2,812	0.04%
2023/10/18	2	149.25	1	149.50	147.00	1	2,814	0.04%
2023/10/17	0	149.50	0.4	149.00	147.50	-0.4	2,783	-0.01%
2023/10/16	0	0.00	1	144.50	144.00	-1	2,805	-0.04%
2023/10/12	3.1	146.05	4.3	147.00	147.50	-1.2	2,781	-0.04%
2023/10/11	0	0.00	0.1	145.50	146.00	-0.1	2,759	0.00%
2023/10/06	0.1	149.50	1.1	148.43	147.50	-1.1	2,738	-0.04%
2023/10/05	0.2	146.57	0	0.00	148.00	0.2	2,717	0.01%
2023/10/04	0.1	146.00	0.1	144.75	145.50	0	2,694	0.00%
2023/10/03	0.1	146.50	0	0.00	146.00	0.1	2,694	0.00%
2023/10/02	3	148.32	2	145.50	144.50	1	2,677	0.04%
2023/09/28	0.2	146.09	1.1	147.95	149.00	-0.9	2,600	-0.03%
2023/09/27	2.2	143.41	3.1	141.35	143.00	-0.9	2,530	-0.04%
2023/09/26	0	0.00	1.2	143.10	142.00	-1.2	2,540	-0.05%
2023/09/25	1	148.00	3.9	148.96	146.00	-2.9	2,491	-0.12%
2023/09/22	0.1	139.80	0.3	138.11	143.50	-0.2	2,318	-0.01%
2023/09/21	0.4	139.77	1	140.00	138.50	-0.6	2,268	-0.03%
2023/09/20	2	140.50	11.1	140.19	140.00	-9.1	2,251	-0.40%
2023/09/19	2	139.25	0	0.00	139.50	2	2,216	0.09%
2023/09/18	1	141.50	0.4	140.00	140.50	0.6	2,219	0.03%
2023/09/15	2	141.00	2.1	140.53	140.50	-0.1	2,234	0.00%
2023/09/14	0.2	136.83	0.4	135.06	139.50	-0.2	2,245	-0.01%
2023/09/13	0.3	134.30	0	0.00	133.50	0.3	2,237	0.01%
2023/09/12	4.3	134.98	1	137.50	135.00	3.3	2,301	0.14%
2023/09/11	2.2	136.23	50	135.86	136.50	-47.8	2,342	-2.04%
2023/09/08	52.9	141.46	5.4	140.68	140.00	47.5	2,304	2.06%
2023/09/07	10.4	143.50	0	146.00	144.50	10.4	2,333	0.45%
2023/09/06	3.1	139.57	5.5	140.91	141.00	-2.4	2,297	-0.10%
2023/09/05	0.1	137.50	1	137.00	137.00	-0.9	2,263	-0.04%
2023/09/04	0.1	130.00	0	0.00	130.00	0.1	2,227	0.00%
2023/08/31	0	0.00	1	131.00	132.50	-1	2,234	-0.04%
2023/08/30	0	0.00	0.2	131.00	131.00	-0.2	2,273	-0.01%
2023/08/25	1.1	130.41	0	0.00	130.00	1.1	2,356	0.05%
2023/08/24	0.2	129.50	1	128.50	129.50	-0.8	2,373	-0.03%
2023/08/23	1	128.00	0	0.00	127.50	1	2,371	0.04%
2023/08/21	1	126.50	1	125.00	126.50	0	2,380	0.00%
2023/08/18	1.1	125.00	0	0.00	125.50	1.1	2,395	0.04%
2023/08/16	0.2	123.42	0	0.00	123.50	0.2	2,426	0.01%
2023/08/15	5	124.50	5	123.50	124.50	0	2,447	0.00%
2023/08/14	5	123.50	5	124.00	123.50	0	2,460	0.00%
2023/08/11	5.2	124.52	5	125.50	124.50	0.2	2,454	0.01%
2023/08/10	1.1	124.10	0.3	125.00	125.00	0.8	2,447	0.03%
2023/08/09	6.7	125.32	1	125.50	124.50	5.7	2,429	0.24%
2023/08/07	0.2	165.25	0	0.00	166.00	0.2	2,344	0.01%
2023/08/02	2	161.25	3	161.33	160.50	-1	2,322	-0.04%
2023/08/01	2.6	161.46	0	0.00	161.50	2.6	2,311	0.11%
2023/07/31	0	0.00	24.3	157.01	157.50	-24.3	2,257	-1.08%
2023/07/28	2	158.75	0	0.00	159.00	2	2,221	0.09%
2023/07/27	0	158.50	0	0.00	158.00	0	2,154	0.00%
2023/07/26	2.1	158.64	0.1	156.50	157.50	2	2,134	0.09%
2023/07/25	0	0.00	1	168.50	166.00	-1	2,021	-0.05%
2023/07/24	0	0.00	0.1	171.00	169.50	-0.1	2,021	0.00%
2023/07/21	2.2	170.55	1	171.00	170.00	1.2	2,052	0.06%
2023/07/20	2	174.00	0	0.00	173.00	2	2,060	0.10%
2023/07/19	1	178.50	2	174.50	175.50	-1	2,100	-0.05%
2023/07/18	3	171.33	1	175.00	170.50	2	2,219	0.09%
2023/07/12	1	170.50	0	0.00	171.50	1	2,317	0.04%
2023/07/10	0.1	172.05	0	0.00	170.50	0.1	2,297	0.00%
2023/07/06	1	178.50	0	0.00	177.50	1	2,285	0.04%
2023/07/05	1	179.00	2	178.25	178.50	-1	2,275	-0.04%
2023/07/04	1.7	178.18	0	0.00	174.50	1.7	2,255	0.08%
2023/06/30	1	183.00	0	0.00	183.00	1	2,198	0.05%
2023/06/28	0	0.00	1	181.50	181.00	-1	2,227	-0.04%
2023/06/27	0	0.00	6	183.00	182.50	-6	2,225	-0.27%
2023/06/26	1	181.00	0	0.00	183.50	1	2,224	0.04%
2023/06/21	1	183.50	0	0.00	183.50	1	2,202	0.05%
2023/06/19	1	189.50	6.1	189.51	188.00	-5.1	2,187	-0.23%
2023/06/16	0.1	192.00	2	190.50	191.50	-1.9	2,184	-0.09%
2023/06/15	18.6	192.87	5	192.10	192.50	13.6	2,148	0.63%
2023/06/14	0	187.50	0	0.00	187.50	0	2,149	0.00%
2023/06/13	1.1	187.00	3	189.00	187.50	-1.9	2,238	-0.08%
2023/06/12	0	184.00	0	0.00	184.00	0	2,216	0.00%
2023/06/09	1	179.00	0	180.50	179.50	1	2,204	0.04%
2023/06/08	0	0.00	0.1	184.00	182.00	-0.1	2,185	0.00%
2023/06/06	0	182.00	0	0.00	181.50	0	2,171	0.00%
2023/06/05	1	182.00	1	183.00	182.50	0	2,158	0.00%
2023/06/01	1	181.50	0	0.00	181.00	1	2,090	0.05%
2023/05/25	0	0.00	1	175.00	174.50	-1	2,021	-0.05%
2023/05/24	0.1	176.50	0	0.00	176.00	0.1	2,023	0.00%
2023/05/19	3	175.67	3	173.00	176.00	0	2,036	0.00%
2023/05/18	1	169.98	0	0.00	169.50	1	2,013	0.05%
2023/05/15	0	0.00	0.1	168.50	169.00	-0.1	2,055	0.00%
2023/05/11	0.1	169.00	0.1	171.00	168.00	0	2,084	0.00%
2023/05/09	0	0.00	0.1	171.50	171.00	-0.1	2,104	0.00%
2023/05/04	0	170.00	0	0.00	169.50	0	2,147	0.00%
2023/05/03	2	169.50	0	0.00	168.50	2	2,203	0.09%
2023/04/28	1	168.04	1	168.50	169.50	0	2,268	0.00%
2023/04/27	3	166.84	2	168.00	167.00	1	2,240	0.05%
2023/04/26	0	0.00	0.1	162.00	165.00	-0.1	2,210	0.00%
2023/04/25	0	165.50	0	0.00	165.00	0	2,175	0.00%
2023/04/24	0	165.00	1	166.50	167.00	-1	2,150	-0.05%
2023/04/21	9.9	166.75	8.2	163.53	166.00	1.7	2,098	0.08%
2023/04/19	0	0.00	1	184.00	184.00	-1	1,935	-0.05%
2023/04/18	1.1	192.00	0	0.00	189.00	1.1	1,884	0.06%
2023/04/17	0.2	193.50	0	0.00	193.00	0.2	1,863	0.01%
2023/04/06	0	194.50	0	0.00	194.00	0	1,859	0.00%
2023/03/31	2	199.00	0	0.00	198.50	2	1,861	0.11%
2023/03/29	0	199.50	0	0.00	197.00	0	2,014	0.00%
2023/03/27	1	201.00	1	203.00	202.50	0	2,101	0.00%
2023/03/24	1	201.50	0	0.00	201.50	1	2,128	0.05%
2023/03/23	2	198.75	2	201.00	202.00	0	2,138	0.00%
2023/03/22	1	200.00	0	200.00	200.50	1	2,122	0.05%
2023/03/21	2	197.51	2	198.25	200.00	0	2,117	0.00%
2023/03/17	0	192.59	0	0.00	191.50	0	2,070	0.00%
2023/03/16	2.4	200.46	4	202.13	195.50	-1.6	2,003	-0.08%
2023/03/15	1	222.00	0	0.00	215.50	1	1,888	0.05%
2023/03/10	0	0.00	1	221.00	216.00	-1	1,825	-0.05%
2023/03/09	1	225.00	0	0.00	223.50	1	1,815	0.06%
2023/03/07	1	227.00	3	225.83	225.50	-2	1,843	-0.11%
2023/03/06	3	224.67	2	224.75	223.50	1	1,841	0.05%
2023/03/03	1	223.50	2	225.25	223.00	-1	1,852	-0.05%
2023/03/02	2	224.00	3	223.83	224.50	-1	1,870	-0.05%
2023/02/24	1	220.00	1	224.00	219.00	0	1,982	0.00%
2023/02/23	3.1	222.13	3	221.67	223.00	0.1	1,990	0.01%
2023/02/22	3.1	220.00	1.1	218.64	219.00	2	1,986	0.10%
2023/02/21	3	225.17	5.9	227.12	226.00	-2.9	1,996	-0.15%
2023/02/20	2	224.25	0	224.50	225.00	2	1,997	0.10%
2023/02/17	3	227.33	0	0.00	226.50	3	1,991	0.15%
2023/02/16	2	236.50	1	239.50	236.00	1	1,966	0.05%
2023/02/15	0.1	232.50	1	236.00	234.00	-0.9	1,978	-0.05%
2023/02/14	2.1	228.62	1	232.00	232.00	1.1	1,952	0.06%
2023/02/08	2	234.75	0	0.00	235.00	2	1,960	0.10%
2023/02/07	0.1	233.00	0	0.00	233.50	0.1	1,962	0.01%
2023/02/06	0	0.00	0.1	232.00	233.50	-0.1	1,962	-0.01%
2023/02/03	0.1	237.00	0.1	236.50	237.50	0	1,957	0.00%
2023/02/02	0.1	241.00	0	0.00	242.50	0.1	1,967	0.01%
2023/02/01	2	237.25	3	232.00	236.00	-1	1,953	-0.05%
2023/01/31	1	218.50	55.1	225.71	228.00	-54.1	1,924	-2.81%
2023/01/30	0.1	215.00	48	217.00	214.50	-47.9	1,884	-2.54%
2023/01/17	1	209.50	0	0.00	209.50	1	1,894	0.05%
2023/01/16	1	209.50	2.1	209.43	208.50	-1.1	1,923	-0.06%
2023/01/11	0	0.00	0	209.00	208.50	0	1,984	0.00%
2023/01/10	0	207.00	0.2	204.00	209.00	-0.2	1,987	-0.01%
2023/01/09	0	0.00	1	206.00	206.00	-1	1,999	-0.05%
2023/01/04	0	197.50	0	0.00	197.50	0	2,018	0.00%
2023/01/03	2	194.00	2	192.25	198.50	0	2,060	0.00%
2022/12/29	1	192.50	1	191.50	192.00	0	2,227	0.00%
2022/12/28	3.1	194.84	2	194.75	193.00	1.1	2,285	0.05%
2022/12/27	0	202.50	0	0.00	202.00	0	2,312	0.00%
2022/12/26	2	200.00	2	201.00	200.00	0	2,343	0.00%
2022/12/23	5	201.00	3	199.83	201.00	2	2,392	0.08%
2022/12/22	8	198.49	8	203.75	210.00	0	2,381	0.00%
2022/12/21	2	196.25	2	197.25	195.00	0	2,332	0.00%
2022/12/20	5	211.50	7	206.29	201.00	-2	2,252	-0.09%
2022/12/19	1.2	213.63	0	0.00	210.00	1.2	2,207	0.05%
2022/12/16	100	225.68	0	0.00	222.00	100	2,167	4.61%
2022/12/15	1	225.48	0	0.00	226.50	1	2,149	0.05%
2022/12/14	2.1	216.28	3	217.17	218.50	-1	2,159	-0.04%
2022/12/13	1.5	212.03	0	0.00	209.50	1.5	2,159	0.07%
2022/12/12	1	223.00	0	0.00	220.00	1	2,144	0.05%
2022/11/29	0	0.00	3	193.83	193.00	-3	2,133	-0.14%
2022/11/28	0	0.00	4	196.50	197.00	-4	2,136	-0.19%
2022/11/25	1	198.00	0	0.00	196.50	1	2,179	0.05%
2022/11/24	0	0.00	4	195.63	196.50	-4	2,199	-0.18%
2022/11/23	1	195.50	0	0.00	195.50	1	2,231	0.04%
2022/11/21	0	0.00	5.2	195.92	194.00	-5.2	2,278	-0.23%
2022/11/18	5.2	194.46	2	193.50	194.00	3.2	2,291	0.14%
2022/11/17	2	191.00	2	192.50	191.50	0	2,304	0.00%
2022/11/16	2	190.75	2	189.50	191.00	0	2,308	0.00%
2022/11/15	1	193.00	1	191.00	191.00	0	2,333	0.00%
2022/11/14	0	0.00	3	188.67	190.50	-3	2,405	-0.12%
2022/11/11	5	184.40	37	190.91	182.00	-32	2,361	-1.36%
2022/11/10	0	0.00	10.1	185.58	186.50	-10.1	2,294	-0.44%
2022/11/09	40	186.75	11	186.55	186.50	29	2,298	1.26%
2022/11/07	0	183.00	0	0.00	183.00	0	2,386	0.00%
2022/11/04	0	0.00	0.1	180.50	182.50	-0.1	2,396	0.00%
2022/11/03	0	0.00	4	181.50	181.50	-4	2,413	-0.17%
2022/11/02	6.1	175.56	7	177.21	179.00	-0.9	2,396	-0.04%
2022/10/28	3	168.50	43	169.30	170.00	-40	2,369	-1.69%
2022/10/27	40	169.00	3	167.64	169.00	37	2,348	1.57%
2022/10/26	3	157.01	2	158.00	157.50	1	2,323	0.04%
2022/10/25	4	158.75	4	160.13	158.00	0	2,322	0.00%
2022/10/24	0	0.00	0.1	160.00	159.50	-0.1	2,329	0.00%
2022/10/21	2	156.00	0	0.00	153.00	2	2,362	0.08%
2022/10/20	5.1	154.84	3	158.00	158.00	2.1	2,421	0.09%
2022/10/19	1	164.00	1	163.00	160.50	0	2,407	0.00%
2022/10/18	1	160.00	1	159.50	159.50	0	2,395	0.00%
2022/10/14	0	0.00	1	165.00	162.50	-1	2,385	-0.04%
2022/10/13	2	158.50	1	165.00	157.50	1	2,389	0.04%
2022/10/07	1	171.50	0	0.00	169.50	1	2,320	0.04%
2022/10/06	0	0.00	1	171.00	172.00	-1	2,326	-0.04%
2022/10/04	1	174.50	0	172.50	174.00	1	2,296	0.04%
2022/10/03	11	167.95	11	167.95	167.50	0	2,285	0.00%
2022/09/30	0	164.00	0	0.00	166.00	0	2,288	0.00%
2022/09/29	0	163.00	0	0.00	161.00	0	2,270	0.00%
2022/09/27	3	165.30	3	163.17	167.00	0	2,231	0.00%
2022/09/26	3	174.54	2	174.75	171.50	1	2,122	0.05%
2022/09/23	1	187.97	1	185.50	186.50	0	2,089	0.00%
2022/09/22	0	194.83	0.1	194.00	194.50	0	2,076	0.00%
2022/09/21	3.1	197.99	1	201.50	196.00	2.1	2,063	0.10%
2022/09/20	1	213.50	1	212.50	207.50	0	2,010	0.00%
2022/09/19	0	209.75	1	208.50	208.50	-1	2,015	-0.05%
2022/09/16	1	211.50	0	0.00	211.50	1	2,019	0.05%
2022/09/15	2	214.75	1	213.50	212.50	1	2,037	0.05%
2022/09/14	0	212.00	0	0.00	211.00	0	2,051	0.00%
2022/09/13	1	212.00	1.5	213.33	211.50	-0.5	2,048	-0.02%
2022/09/12	1	214.00	0	0.00	211.50	1	2,060	0.05%
2022/09/08	1	202.50	1.1	202.17	204.00	-0.1	2,043	0.00%
2022/09/06	1	195.00	0	0.00	195.50	1	2,054	0.05%
2022/09/02	2	204.76	2	204.50	204.50	0	2,044	0.00%
2022/09/01	0	0.00	1	203.50	204.50	-1	2,030	-0.05%
2022/08/31	0	214.00	1	213.50	213.50	-1	1,988	-0.05%
2022/08/30	0.1	216.00	0	0.00	215.50	0.1	1,970	0.01%
2022/08/29	1	204.50	1	205.50	208.00	0	1,935	0.00%
2022/08/26	1	215.50	59	216.23	212.00	-58	1,916	-3.03%
2022/08/25	2.2	209.89	2	209.25	210.50	0.2	1,875	0.01%
2022/08/24	1.5	206.67	2	206.00	205.50	-0.5	1,849	-0.03%
2022/08/23	3	204.33	2	203.75	204.00	1	1,822	0.05%
2022/08/22	4	209.63	4	210.75	205.50	0	1,815	0.00%
2022/08/19	58	212.09	2	214.25	215.00	56	1,773	3.16%
2022/08/18	1	197.50	1	199.50	199.50	0	1,675	0.00%
2022/08/17	0.5	202.00	0	0.00	200.00	0.5	1,662	0.03%
2022/08/16	1	203.50	1	202.50	201.00	0	1,660	0.00%
2022/08/15	3	204.17	2	200.00	204.00	1	1,648	0.06%
2022/08/12	2	200.75	4	200.63	202.50	-2	1,609	-0.12%
2022/08/11	3	191.83	3	193.33	193.50	0	1,539	0.00%
2022/08/09	0	0.00	1	195.00	196.50	-1	1,513	-0.07%
2022/08/08	1	197.00	0	0.00	196.50	1	1,549	0.06%
2022/08/02	0	0.00	1	193.00	193.50	-1	1,561	-0.06%
2022/07/29	8	194.69	8	193.94	195.00	0	1,549	0.00%
2022/07/28	1	189.50	2	189.50	194.00	-1	1,545	-0.06%
2022/07/27	3	188.33	0.1	192.50	188.00	3	1,498	0.20%
2022/07/26	1.5	198.33	1	203.00	194.50	0.5	1,436	0.03%
2022/07/25	0	0.00	0.1	205.50	204.00	-0.1	1,430	-0.01%
2022/07/22	1	208.00	1	210.00	209.00	0	1,473	0.00%
2022/07/21	0	209.00	1	200.00	209.00	-1	1,484	-0.07%
2022/07/20	1	201.50	2	202.25	199.00	-1	1,474	-0.07%
2022/07/19	1	198.50	0	0.00	198.00	1	1,502	0.07%
2022/07/18	1.6	198.34	0	0.00	202.50	1.6	1,524	0.10%
2022/07/12	0	0.00	1	180.50	180.00	-1	1,519	-0.07%
2022/07/11	1	187.50	0	0.00	187.50	1	1,523	0.07%
2022/07/08	1	191.50	0	0.00	191.00	1	1,525	0.07%
2022/07/07	1	184.50	1	186.50	185.50	0	1,512	0.00%
2022/07/04	0	0.00	1	177.50	177.50	-1	1,485	-0.07%
2022/07/01	1	200.00	1	193.00	188.00	0	1,469	0.00%
2022/06/29	1	209.00	0	0.00	210.00	1	1,437	0.07%
2022/06/28	1	216.50	0	0.00	213.00	1	1,432	0.07%
2022/06/27	1	218.00	1	217.00	218.00	0	1,482	0.00%
2022/06/23	0	0.00	0.1	202.50	200.50	-0.1	1,458	-0.01%
2022/06/22	1	200.00	0	0.00	197.50	1	1,447	0.07%
2022/06/20	0.1	210.50	1	208.00	208.00	-1	1,537	-0.06%
2022/06/17	1	221.50	1	224.00	220.50	0	1,509	0.00%
2022/06/16	3	237.33	0	0.00	230.00	3	1,499	0.20%
2022/06/14	3	249.33	4	245.75	244.50	-1	1,528	-0.07%
2022/06/13	1	243.00	0	0.00	250.00	1	1,566	0.06%
2022/06/10	0	0.00	1	252.50	251.00	-1	1,592	-0.06%
2022/06/09	1	256.50	0	0.00	254.50	1	1,606	0.06%
2022/06/02	0.2	255.00	0	0.00	255.00	0.2	1,681	0.01%
2022/05/31	0	0.00	1	256.50	256.50	-1	1,739	-0.06%
2022/05/27	0	0.00	1	245.00	245.00	-1	1,776	-0.06%
2022/05/26	1	239.50	1	241.00	240.00	0	1,844	0.00%
2022/05/25	0	0.00	4	242.50	242.00	-4	1,916	-0.21%
2022/05/24	1	246.00	0.1	243.00	241.50	0.9	1,940	0.05%
2022/05/23	0	0.00	1	251.50	250.00	-1	1,958	-0.05%
2022/05/19	0	0.00	0	252.50	255.00	0	1,971	0.00%
2022/05/17	1	250.00	0	0.00	253.00	1	1,947	0.05%
2022/05/16	0.1	252.00	4	251.50	250.00	-4	1,953	-0.20%
2022/05/13	0	0.00	20	245.80	248.00	-20	1,926	-1.04%
2022/05/12	1	238.50	0	0.00	236.00	1	1,923	0.05%
2022/05/09	1	235.50	0	0.00	234.50	1	1,996	0.05%
2022/05/05	0	0.00	0.1	243.00	241.50	-0.1	2,054	0.00%
2022/05/04	0.1	236.50	1	236.50	236.50	-0.9	2,077	-0.04%
2022/04/29	0	0.00	1	232.50	234.00	-1	2,209	-0.05%
2022/04/28	2	229.50	1	230.50	229.50	1	2,213	0.05%
2022/04/26	1	238.50	6	236.58	237.00	-5	2,131	-0.23%
2022/04/25	0	0.00	0	233.50	237.50	0	2,127	0.00%
2022/04/22	1	249.50	3	249.00	248.50	-2	2,083	-0.10%
2022/04/21	2.1	256.60	0	0.00	258.50	2.1	2,099	0.10%
2022/04/20	3	259.00	2	256.50	256.50	1	2,119	0.05%
2022/04/19	1	258.50	0	0.00	259.50	1	2,117	0.05%
2022/04/15	3	253.50	2	253.50	252.50	1	2,193	0.05%
2022/04/14	1	272.00	3	268.50	268.00	-2	2,205	-0.09%
2022/04/13	2	266.25	6	267.58	265.50	-4	2,255	-0.18%
2022/04/12	2	265.25	1	264.00	266.50	1	2,266	0.04%
2022/04/11	0.1	266.42	1	267.50	263.00	-0.9	2,307	-0.04%
2022/04/08	1	274.50	12	274.50	274.50	-11	2,316	-0.47%
2022/04/07	0	0.00	1	280.50	273.00	-1	2,354	-0.04%
2022/04/06	1	282.50	0	0.00	282.50	1	2,361	0.04%
2022/04/01	0	0.00	1	289.00	289.00	-1	2,412	-0.04%
2022/03/31	0	0.00	4	292.50	290.00	-4	2,415	-0.17%
2022/03/30	1	294.00	1.1	293.50	293.50	-0.1	2,421	0.00%
2022/03/28	1	282.50	1	278.00	284.00	0	2,418	0.00%
2022/03/25	4	285.25	0.1	283.00	282.50	4	2,426	0.16%
2022/03/24	8	285.00	7.1	282.66	286.50	0.9	2,425	0.04%
2022/03/23	1	282.00	10	283.55	285.00	-9	2,405	-0.37%
2022/03/21	1	260.50	1	262.50	261.50	0	2,355	0.00%
2022/03/18	0	0.00	1	255.49	257.50	-1	2,387	-0.04%
2022/03/17	1	250.50	2	253.50	253.50	-1	2,383	-0.04%
2022/03/16	1.1	244.57	0	0.00	244.50	1.1	2,359	0.05%
2022/03/15	0.1	256.00	0	0.00	253.50	0.1	2,336	0.00%
2022/03/11	2	272.00	3.3	271.46	269.00	-1.3	2,360	-0.05%
2022/03/10	1	269.00	0.1	273.50	272.00	1	2,403	0.04%
2022/03/09	1.1	262.00	0	0.00	262.00	1.1	2,424	0.04%
2022/03/08	1.1	262.36	3	260.50	260.00	-1.9	2,485	-0.08%
2022/03/07	2	270.49	1	279.00	266.00	1	2,712	0.04%
2022/03/04	0	0.00	0.1	286.00	284.50	-0.1	2,758	0.00%
2022/03/02	0	0.00	0.4	290.00	290.50	-0.4	2,868	-0.01%
2022/03/01	10	290.75	17.1	292.46	291.50	-7.1	2,894	-0.25%
2022/02/25	0	0.00	6	277.74	288.00	-6	2,891	-0.21%
2022/02/24	0	268.50	0	0.00	268.00	0	2,918	0.00%
2022/02/18	3	278.67	1	279.00	279.50	2	3,374	0.06%
2022/02/17	0	0.00	1	278.00	278.00	-1	3,519	-0.03%
2022/02/15	0	0.00	0.3	278.44	276.00	-0.3	4,061	-0.01%
2022/02/11	0.1	278.00	0	0.00	283.00	0.1	4,426	0.00%
2022/02/10	3	282.33	1	285.00	279.00	2	4,520	0.04%
2022/02/09	4	282.25	4	280.63	283.50	0	4,533	0.00%
2022/02/08	0.3	275.31	0	0.00	281.00	0.3	4,580	0.01%
2022/01/26	2	262.75	3	263.67	264.50	-1	4,779	-0.02%
2022/01/25	2	269.50	1.1	261.68	259.50	0.9	4,934	0.02%
2022/01/24	1	260.00	2	261.25	268.50	-1	5,033	-0.02%
2022/01/21	1	258.00	0.2	260.00	256.50	0.9	5,107	0.02%
2022/01/19	1.2	265.26	0	0.00	265.00	1.2	5,229	0.02%
2022/01/14	0	0.00	0.3	260.03	264.00	-0.3	5,616	0.00%
2022/01/13	4	269.88	2	265.75	265.50	2	5,660	0.04%
2022/01/11	0	275.00	0	0.00	269.50	0	5,901	0.00%
2022/01/10	2	271.00	1	276.00	276.50	1	5,915	0.02%
2022/01/07	0	284.00	1	281.50	281.00	-1	5,965	-0.02%
2022/01/06	4.1	284.84	1	284.50	285.00	3.1	6,030	0.05%
2022/01/05	3	297.17	2	297.50	296.50	1	6,039	0.02%
2022/01/04	1.1	300.94	0	0.00	298.50	1.1	6,111	0.02%
2021/12/30	3	300.83	1.1	302.40	297.50	2	6,176	0.03%
2021/12/28	0.2	299.50	3	301.17	297.00	-2.8	6,228	-0.05%
2021/12/27	2	293.75	1	294.00	296.50	1	6,232	0.02%
2021/12/23	0	0.00	6	293.92	294.00	-6	6,304	-0.10%
2021/12/21	1	280.50	0	0.00	283.50	1	6,374	0.02%
2021/12/20	0	0.00	1	286.00	280.50	-1	6,413	-0.02%
2021/12/17	1	281.00	0	0.00	285.00	1	6,473	0.02%
2021/12/16	0	287.00	0	287.00	285.50	0	6,544	0.00%
2021/12/14	3	284.83	0	0.00	283.00	3	6,594	0.05%
2021/12/13	2	289.25	2.2	289.49	295.00	-0.2	6,653	0.00%
2021/12/10	1	291.50	0	0.00	291.50	1	6,761	0.01%
2021/12/09	0.1	293.50	0	0.00	288.50	0.1	6,813	0.00%
2021/12/07	1	290.00	0	289.00	289.00	1	7,081	0.01%
2021/12/06	2	289.00	1	290.00	291.50	1	7,444	0.01%
2021/12/02	5	295.80	6	294.58	291.50	-1	7,848	-0.01%
2021/12/01	11.2	289.50	10.4	291.55	297.00	0.8	7,857	0.01%
2021/11/30	3	311.33	2	311.25	306.50	1	7,757	0.01%
2021/11/29	4	298.00	6.1	299.68	302.00	-2.1	7,854	-0.03%
2021/11/26	1	301.00	1	310.50	306.50	0	7,989	0.00%
2021/11/25	2	312.00	2	310.00	308.00	0	8,080	0.00%
2021/11/24	1.1	317.27	9.1	314.80	315.00	-8	8,178	-0.10%
2021/11/23	9	313.94	11	314.91	313.50	-2	8,277	-0.02%
2021/11/22	6	313.92	4	314.50	323.00	2	8,428	0.02%
2021/11/19	3.1	300.03	5	306.60	306.50	-2	8,463	-0.02%
2021/11/18	16	305.06	33	298.51	298.50	-17	8,604	-0.20%
2021/11/17	4	301.36	4	300.13	304.50	0	8,901	0.00%
2021/11/16	10.2	299.06	8	300.68	300.50	2.2	8,996	0.02%
2021/11/15	2	293.75	15.3	292.16	302.50	-13.3	9,033	-0.15%
2021/11/12	11	281.41	12.2	283.84	275.00	-1.2	8,926	-0.01%
2021/11/11	15	287.63	24	288.88	286.00	-9	8,873	-0.10%
2021/11/10	7.2	278.11	64.1	284.31	288.00	-57	8,889	-0.64%
2021/11/09	0	0.00	15.1	275.99	277.00	-15.1	8,941	-0.17%
2021/11/08	4	267.54	11	272.76	266.00	-7	9,127	-0.08%
2021/11/05	16.1	270.32	0	273.50	270.00	16.1	9,152	0.18%
2021/11/04	71.1	279.32	27	279.59	271.50	44.1	9,275	0.48%
2021/11/03	4.1	267.73	1	267.51	267.00	3	9,174	0.03%
2021/11/02	10	276.30	19	275.32	270.00	-9	9,145	-0.10%
2021/11/01	3	267.73	5	272.71	276.00	-2	9,022	-0.02%
2021/10/29	3	263.48	18	260.67	264.00	-15	8,938	-0.17%
2021/10/28	12	253.92	15.1	254.34	252.50	-3.1	8,909	-0.03%
2021/10/27	3	258.33	3.1	261.11	260.00	-0.1	8,955	0.00%
2021/10/26	19	261.76	25.3	260.08	259.00	-6.3	8,970	-0.07%
2021/10/25	24	249.88	0	0.00	250.50	24	8,862	0.27%
2021/10/22	2	248.25	2	243.22	249.00	0	8,995	0.00%
2021/10/21	11	252.09	14	245.82	246.00	-3	8,999	-0.03%
2021/10/20	39.1	251.15	34	251.00	251.50	5.1	9,041	0.06%
2021/10/19	4	247.75	18.5	247.15	247.50	-14.5	9,118	-0.16%
2021/10/15	3	231.17	4.3	232.78	235.00	-1.3	9,550	-0.01%
2021/10/14	2	226.00	5	226.20	226.50	-3	9,546	-0.03%
2021/10/13	2	217.74	10	225.45	216.00	-8	9,555	-0.08%
2021/10/12	3	222.83	1	220.00	220.00	2	9,590	0.02%
2021/10/07	1	225.50	4	231.25	233.50	-3	9,710	-0.03%
2021/10/06	0	0.00	0.1	221.50	222.50	-0.1	9,904	0.00%
2021/10/05	0	0.00	1	219.00	225.00	-1	10,189	-0.01%
2021/10/04	3	219.33	2	222.25	215.00	1	10,192	0.01%
2021/10/01	2.1	220.00	0	0.00	216.00	2.1	10,334	0.02%
2021/09/30	3.1	221.92	2	225.25	226.00	1.1	10,537	0.01%
2021/09/29	2	226.00	1	226.00	225.50	1	10,559	0.01%
2021/09/28	6	227.75	3.1	229.57	229.50	3	10,623	0.03%
2021/09/27	1.1	238.05	3.1	238.79	237.00	-2	10,617	-0.02%
2021/09/24	3	241.17	5	242.30	241.50	-2	10,641	-0.02%
2021/09/23	4	236.87	4	238.88	237.00	0	10,615	0.00%
2021/09/22	2	233.25	2	237.50	237.50	0	10,577	0.00%
2021/09/17	2	233.75	2	235.75	237.00	0	10,574	0.00%
2021/09/16	2	234.75	1	238.50	233.50	1	10,590	0.01%
2021/09/15	20	231.50	4	233.38	234.50	16	10,587	0.15%
2021/09/14	1.1	226.05	2	225.25	227.50	-0.9	10,745	-0.01%
2021/09/13	4	228.87	1.5	229.33	223.50	2.5	10,911	0.02%
2021/09/10	1	227.00	3	227.67	230.50	-2	10,903	-0.02%
2021/09/09	13.1	220.75	10	220.57	228.00	3.1	10,983	0.03%
2021/09/08	9.2	219.74	5.2	220.84	215.50	4	10,680	0.04%
2021/09/07	8.7	239.10	9.1	240.51	239.00	-0.4	10,331	0.00%
2021/09/06	5	256.60	0.1	258.00	253.00	4.9	10,184	0.05%
2021/09/03	12	255.54	5.1	254.20	261.00	6.9	10,110	0.07%
2021/09/02	15.1	253.57	17	256.06	254.50	-1.9	9,979	-0.02%
2021/09/01	11.1	251.55	11	249.73	248.00	0	9,789	0.00%
2021/08/31	4	256.50	3.7	257.47	262.00	0.3	9,579	0.00%
2021/08/30	4.1	263.70	6.2	263.68	267.50	-2.2	9,415	-0.02%
2021/08/27	16.3	269.30	8.1	268.18	264.50	8.2	9,273	0.09%
2021/08/26	12.3	273.60	15	276.20	274.00	-2.7	9,120	-0.03%
2021/08/25	11.1	272.43	8.1	270.84	268.00	3	8,880	0.03%
2021/08/24	19.3	277.28	18.2	276.02	278.50	1.1	8,681	0.01%
2021/08/23	27.2	269.47	22.2	274.22	279.50	5	8,439	0.06%
2021/08/20	10.2	251.46	15.2	255.15	259.50	-5.1	8,088	-0.06%
2021/08/19	5.1	248.37	3.2	248.00	239.00	1.9	7,898	0.02%
2021/08/18	4.2	233.18	13.2	242.81	253.50	-9	7,730	-0.12%
2021/08/17	13.2	244.97	14.4	244.20	238.00	-1.2	7,538	-0.02%
2021/08/16	21.2	241.99	28.3	238.34	239.00	-7.1	7,366	-0.10%
2021/08/13	19.2	258.35	18.2	258.11	253.00	1	7,175	0.01%
2021/08/12	14.2	252.77	18.3	252.72	257.00	-4.1	6,933	-0.06%
2021/08/11	6.2	239.67	3.5	242.98	237.00	2.7	6,664	0.04%
2021/08/10	7.6	242.25	22.2	243.16	242.00	-14.6	6,603	-0.22%
2021/08/09	4.6	232.03	1.6	238.52	232.00	3	6,442	0.05%
2021/08/06	58.3	238.45	1	244.00	243.50	57.3	6,396	0.90%
2021/08/05	3.1	242.48	1.6	243.36	240.50	1.5	6,385	0.02%
2021/08/04	3	238.00	7	239.36	238.50	-4	6,402	-0.06%
2021/08/03	6.2	242.77	9.1	242.10	242.50	-2.9	6,357	-0.05%
2021/08/02	13	243.11	4.2	245.23	239.50	8.9	6,277	0.14%
2021/07/30	6.3	243.92	1.1	247.91	244.00	5.2	6,199	0.08%
2021/07/29	8.1	246.81	11	245.32	252.00	-2.9	6,118	-0.05%
2021/07/28	10	237.10	7	230.80	240.50	3	6,025	0.05%
2021/07/27	10.1	256.46	7.3	257.52	250.50	2.8	5,884	0.05%
2021/07/26	7.5	268.39	6	267.67	266.00	1.5	5,800	0.03%
2021/07/23	8.1	261.43	5.5	264.02	262.50	2.7	5,686	0.05%
2021/07/22	20.8	258.51	26.8	260.73	269.50	-6	5,490	-0.11%
2021/07/21	9.9	248.63	10.3	248.94	246.00	-0.4	5,113	-0.01%
2021/07/20	5.3	239.43	3.1	241.72	237.00	2.2	4,917	0.05%
2021/07/19	5	246.48	1.4	246.38	243.50	3.7	4,819	0.08%
2021/07/16	7.3	253.36	3.6	254.88	252.00	3.7	4,748	0.08%
2021/07/15	11.1	248.96	7.4	245.33	256.00	3.7	4,668	0.08%
2021/07/14	7.4	241.52	12.8	243.61	246.00	-5.4	4,553	-0.12%
2021/07/13	33.3	240.74	25.6	245.86	239.50	7.7	4,438	0.17%
2021/07/12	8.4	239.31	23.2	238.97	245.00	-14.8	4,184	-0.35%
2021/07/09	6.1	224.80	4.7	223.44	223.00	1.4	3,883	0.04%
2021/07/08	4.6	230.10	8.5	227.70	229.50	-3.9	3,876	-0.10%
2021/07/07	9	228.62	10	228.02	225.50	-1	3,702	-0.03%
2021/07/06	4.8	222.25	9	220.99	220.00	-4.2	3,517	-0.12%
2021/07/05	9	219.55	15.6	220.14	222.00	-6.6	3,523	-0.19%
2021/07/02	11	213.54	50	207.37	215.00	-39	3,535	-1.10%
2021/07/01	70.1	209.99	35	205.60	204.00	35.1	3,473	1.01%
2021/06/30	94	213.17	94.6	211.52	212.50	-0.6	3,416	-0.02%
2021/06/29	10.3	212.47	54.8	212.81	213.50	-44.5	3,385	-1.31%
2021/06/28	7.6	217.74	6.1	217.65	215.50	1.5	3,357	0.04%
2021/06/25	2.7	217.94	5.3	216.60	219.50	-2.6	3,383	-0.08%
2021/06/24	5.7	219.12	6.1	219.06	220.00	-0.4	3,335	-0.01%
2021/06/23	15.8	220.14	37.7	219.59	220.00	-21.9	3,262	-0.67%
2021/06/22	5.2	210.71	261.5	208.90	210.50	-256.3	2,992	-8.56%	大賣/鉅額交易
2021/06/21	177	205.05	28.1	204.11	203.00	148.8	2,768	5.38%	大買/鉅額交易
2021/06/18	221.1	205.57	93	207.69	207.00	128.2	2,671	4.80%	大買/鉅額交易
2021/06/17	6.8	187.76	6	188.58	196.50	0.8	2,443	0.03%
2021/06/16	0	182.00	0	0.00	179.00	0	2,387	0.00%
2021/06/15	0	0.00	0.3	182.99	184.00	-0.3	2,396	-0.01%
2021/06/11	0	0.00	1	181.50	181.00	-1	2,414	-0.04%
2021/06/10	22	183.43	21.1	182.50	182.00	0.9	2,443	0.04%
2021/06/09	0	0.00	0.2	179.54	178.50	-0.2	2,454	-0.01%
2021/06/08	0.2	181.00	0	0.00	180.00	0.2	2,512	0.01%
2021/06/07	0	0.00	0	179.50	181.00	0	2,564	0.00%
2021/06/04	1	179.50	1	179.53	179.50	0	2,600	0.00%
2021/06/02	13	181.42	3	181.17	180.00	10	2,710	0.37%
2021/06/01	1	183.50	2	182.50	182.00	-1	2,743	-0.04%
2021/05/31	5.1	183.77	1	183.50	183.00	4.1	2,805	0.15%
2021/05/28	6	182.73	7	183.07	183.00	-1	2,856	-0.03%
2021/05/27	5	172.50	2	173.50	173.50	3	2,850	0.11%
2021/05/25	1	174.00	6	172.42	172.50	-5	2,906	-0.17%
2021/05/24	2	168.00	1	169.00	168.50	1	2,996	0.03%
2021/05/21	1	165.00	1	165.00	167.50	0	3,066	0.00%
2021/05/20	2	162.00	2	160.50	161.00	0	3,181	0.00%
2021/05/19	1	158.00	1	159.50	159.50	0	3,253	0.00%
2021/05/18	1	156.50	5	155.00	162.50	-4	3,401	-0.12%
2021/05/17	1	152.50	4	151.75	151.00	-3	3,518	-0.09%
2021/05/14	0	159.00	0	0.00	160.00	0	3,516	0.00%
2021/05/13	0.3	158.89	0.9	162.14	161.50	-0.6	3,520	-0.02%
2021/05/12	1.9	165.52	3	159.80	158.50	-1.1	3,541	-0.03%
2021/05/11	2	172.48	2	167.02	167.50	0	3,532	0.00%
2021/05/10	1	180.00	2	184.50	177.00	-1	3,576	-0.03%
2021/05/07	5	182.70	2	180.32	185.00	3	3,649	0.08%
2021/05/06	2.2	178.47	0	176.50	175.00	2.2	3,700	0.06%
2021/05/05	3	181.98	1	182.00	176.00	2	3,783	0.05%
2021/05/04	0.2	182.28	1	179.05	183.00	-0.8	3,905	-0.02%
2021/05/03	2	185.51	32	188.00	186.00	-30	4,011	-0.75%
2021/04/29	0	195.50	1.2	196.42	193.00	-1.2	4,091	-0.03%
2021/04/28	0	0.00	1.1	196.06	196.00	-1.1	4,274	-0.03%
2021/04/27	1	197.95	2	195.50	195.50	-1	4,529	-0.02%
2021/04/26	0.1	197.01	0	0.00	195.50	0.1	4,768	0.00%
2021/04/23	2	196.75	1	196.50	197.50	1	5,072	0.02%
2021/04/22	1	194.98	1	195.98	193.00	0	5,407	0.00%
2021/04/21	3	197.33	1	196.50	197.00	2	5,786	0.03%
2021/04/20	1	202.00	1	201.50	200.00	0	6,001	0.00%
2021/04/19	1	197.02	1	198.00	199.00	0	6,171	0.00%
2021/04/16	1	196.00	36	196.00	197.00	-35	6,257	-0.56%
2021/04/15	0	196.50	0	0.00	198.00	0	6,264	0.00%
2021/04/14	1.3	195.44	0	0.00	196.00	1.3	6,278	0.02%
2021/04/13	2	204.01	1.2	202.17	201.00	0.8	6,320	0.01%
2021/04/12	4.2	209.72	8	215.74	205.00	-3.8	6,384	-0.06%
2021/04/09	4.1	213.52	24	212.88	214.50	-19.9	6,409	-0.31%
2021/04/08	27.3	212.41	11.2	214.95	217.50	16.1	6,403	0.25%
2021/04/07	4	205.50	18.1	205.78	206.00	-14.1	6,317	-0.22%
2021/04/06	2	205.00	3	205.83	204.00	-1	6,357	-0.02%
2021/04/01	3	202.67	0	0.00	202.50	3	6,401	0.05%
2021/03/31	1	204.50	0	0.00	204.50	1	6,404	0.02%
2021/03/30	56	205.61	6	204.17	205.00	50	6,436	0.78%
2021/03/29	2.1	199.74	0	0.00	198.00	2.1	6,391	0.03%
2021/03/26	0	0.00	1	200.00	200.00	-1	6,417	-0.02%
2021/03/24	0	199.50	0	0.00	198.00	0	6,484	0.00%
2021/03/23	1	200.99	3	201.50	199.00	-2	6,493	-0.03%
2021/03/22	0.2	198.75	1	198.00	197.50	-0.8	6,494	-0.01%
2021/03/19	1	199.50	0	201.50	201.00	1	6,481	0.02%
2021/03/18	2	205.25	0.1	205.00	205.00	1.9	6,476	0.03%
2021/03/17	3	205.00	3.1	204.19	203.00	-0.1	6,561	0.00%
2021/03/16	0.3	206.10	0	0.00	203.00	0.3	6,628	0.00%
2021/03/15	9	207.72	1.1	205.19	206.50	7.9	6,673	0.12%
2021/03/12	4	207.50	5	207.00	208.00	-1	6,731	-0.01%
2021/03/11	1	202.50	3	201.17	202.00	-2	6,783	-0.03%
2021/03/10	4.1	197.64	3	197.00	195.00	1.1	6,958	0.02%
2021/03/09	6.1	192.59	4	192.63	194.00	2.1	7,118	0.03%
2021/03/08	1.3	199.99	2.1	200.53	198.00	-0.8	7,151	-0.01%
2021/03/05	12.1	199.77	5	200.30	201.00	7.1	7,253	0.10%
2021/03/04	6.2	204.21	3.2	206.78	202.00	3	7,246	0.04%
2021/03/03	3	207.50	1	207.00	208.50	2	7,308	0.03%
2021/03/02	3	214.17	2.4	213.13	210.50	0.7	7,379	0.01%
2021/02/26	4.1	214.91	2.1	216.52	214.50	2	7,419	0.03%
2021/02/25	8	220.81	14.1	219.65	220.50	-6.1	7,377	-0.08%
2021/02/24	4	227.75	7.1	226.63	220.50	-3.1	7,453	-0.04%
2021/02/23	3	228.49	4.1	230.11	226.50	-1.1	7,382	-0.01%
2021/02/22	10.1	228.67	6.2	230.99	232.00	3.9	7,325	0.05%
2021/02/19	5.1	224.51	3.1	225.98	224.00	2.1	7,237	0.03%
2021/02/18	6	223.92	9	222.06	227.50	-3	7,186	-0.04%
2021/02/17	27.4	217.96	1.1	221.76	220.50	26.4	7,056	0.37%
2021/02/05	0	0.00	2	208.25	209.50	-2	6,979	-0.03%
2021/02/04	12	204.00	13	204.81	203.50	-1	6,952	-0.01%
2021/02/03	7.1	204.59	1	203.06	205.00	6.1	6,915	0.09%
2021/02/02	4.1	208.99	2	207.01	207.50	2	6,886	0.03%
2021/02/01	4	204.51	1.8	203.51	205.50	2.3	6,835	0.03%
2021/01/29	12	214.92	9.1	211.91	209.50	2.9	6,779	0.04%
2021/01/28	7	220.00	7.2	213.03	216.50	-0.2	6,689	0.00%
2021/01/27	11.4	220.95	11.8	222.13	220.00	-0.4	6,622	-0.01%
2021/01/26	8.2	219.24	5	221.70	218.50	3.2	6,523	0.05%
2021/01/25	13.2	231.09	3.2	228.75	228.00	10	6,393	0.16%
2021/01/22	12.8	228.69	12.1	228.42	228.00	0.7	6,256	0.01%
2021/01/21	20.6	226.53	34	225.21	222.50	-13.4	6,136	-0.22%
2021/01/20	28.1	225.00	7.1	226.75	218.00	21	5,959	0.35%
2021/01/19	12.4	238.48	14.5	238.29	238.00	-2.1	5,716	-0.04%
2021/01/18	13.6	220.97	13.2	222.13	238.00	0.4	5,489	0.01%
2021/01/15	24.2	225.25	15.1	224.90	220.00	9.1	5,175	0.18%
2021/01/14	27	218.35	48.5	218.64	224.00	-21.5	4,864	-0.44%
2021/01/13	19	202.71	25.8	204.17	204.00	-6.8	4,479	-0.15%
2021/01/12	16.1	197.30	8	195.31	192.50	8.1	4,302	0.19%
2021/01/11	13.1	194.23	9.3	194.90	195.50	3.8	4,147	0.09%
2021/01/08	2	190.25	1	190.50	189.50	1	4,065	0.02%
2021/01/07	6	189.67	8	189.19	189.50	-2	4,050	-0.05%
2021/01/06	19.1	192.10	34	190.54	188.00	-14.9	4,039	-0.37%
2021/01/05	5.2	190.00	10.1	190.50	193.00	-4.9	3,971	-0.12%
2021/01/04	61	187.61	65	188.05	188.00	-4	3,880	-0.10%
2020/12/31	8.1	179.39	15	178.50	177.00	-6.9	3,809	-0.18%
2020/12/30	1	181.50	0	0.00	181.00	1	3,762	0.03%
2020/12/29	1	181.50	1	182.00	181.50	0	3,724	0.00%
2020/12/28	12	186.25	0	0.00	185.00	12	3,679	0.33%
2020/12/25	2.1	185.37	1	185.00	181.50	1.1	3,634	0.03%
2020/12/24	1.1	185.55	32	184.63	184.00	-30.9	3,651	-0.85%
2020/12/23	30	183.00	0	0.00	182.00	30	3,645	0.82%
2020/12/22	28.1	184.93	125	185.75	180.00	-96.9	3,646	-2.66%	大賣/
2020/12/21	96.1	183.69	54.5	184.50	183.50	41.6	3,613	1.15%
2020/12/18	2	187.75	2	190.00	186.00	0	3,581	0.00%
2020/12/17	113.2	191.51	51	192.85	191.50	62.2	3,540	1.76%	大買/
2020/12/16	8.2	192.50	0	191.00	191.00	8.2	3,555	0.23%
2020/12/15	1.1	190.95	15.2	191.53	191.00	-14.1	3,546	-0.40%
2020/12/14	0.1	195.00	0	0.00	194.00	0.1	3,528	0.00%
2020/12/11	7	195.86	9.2	196.38	195.50	-2.2	3,518	-0.06%
2020/12/10	4.1	204.74	38	204.26	202.00	-33.9	3,456	-0.98%
2020/12/09	23	204.54	9	202.83	205.50	14	3,385	0.41%
2020/12/08	16.9	201.45	0	0.00	201.50	16.9	3,321	0.51%
2020/12/07	12.6	202.05	4.4	201.69	198.50	8.2	3,279	0.25%
2020/12/04	13	211.62	9.8	210.18	207.50	3.2	3,214	0.10%
2020/12/03	33	204.94	37.3	204.25	205.00	-4.3	3,026	-0.14%
2020/12/02	5.7	191.50	0	0.00	190.50	5.7	2,897	0.20%
2020/12/01	34	196.30	4.2	193.52	196.50	29.8	2,833	1.05%
2020/11/30	0.1	198.50	1.8	198.50	198.50	-1.7	2,714	-0.06%
2020/11/18	10.3	140.21	1	140.00	139.00	9.3	2,712	0.34%
2020/11/17	11	142.41	5	141.80	141.00	6	2,638	0.23%
2020/11/16	2.2	138.50	7	138.64	139.50	-4.8	2,666	-0.18%
2020/11/13	0	0.00	2	135.50	135.50	-2	2,705	-0.07%
2020/11/12	4	139.88	7	139.50	137.00	-3	2,719	-0.11%
2020/11/11	2.2	135.68	3	135.50	136.00	-0.8	2,642	-0.03%
2020/11/10	0	0.00	1	133.50	134.00	-1	2,632	-0.04%
2020/11/09	1	136.00	3	135.67	135.50	-2	2,663	-0.08%
2020/11/06	1	134.50	4	132.50	133.00	-3	2,687	-0.11%
2020/11/05	1	131.50	1	132.50	132.00	0	2,681	0.00%
2020/11/04	2	131.00	2	132.50	134.00	0	2,716	0.00%
2020/11/03	2	128.25	2	130.00	129.50	0	2,724	0.00%
2020/11/02	0.3	126.50	0	0.00	126.00	0.3	2,788	0.01%
2020/10/30	4.5	126.89	2	126.25	126.00	2.5	2,809	0.09%
2020/10/29	2	127.75	2	128.75	129.00	0	2,817	0.00%
2020/10/28	6	134.00	2	131.00	131.00	4	2,813	0.14%
2020/10/26	1	132.00	0	0.00	132.00	1	2,825	0.04%
2020/10/23	1	133.50	0	0.00	133.00	1	2,869	0.03%
2020/10/13	1	139.50	3	140.17	138.50	-2	3,596	-0.06%
2020/10/12	3.4	136.80	0	0.00	136.50	3.4	3,832	0.09%
2020/10/08	0	0.00	3	138.33	138.50	-3	3,942	-0.08%
2020/10/06	0	0.00	0	135.00	135.00	0	4,036	0.00%
2020/09/30	2	131.50	2	131.00	133.00	0	4,230	0.00%
2020/09/29	1	130.00	3	130.50	129.00	-2	4,286	-0.05%
2020/09/24	1	128.50	41	127.50	127.50	-40	4,650	-0.86%
2020/09/21	0	0.00	2	132.00	131.50	-2	4,794	-0.04%
2020/09/18	1	136.50	0	0.00	135.00	1	4,864	0.02%
2020/09/17	1	134.00	1	136.00	134.50	0	4,988	0.00%
2020/09/16	1	131.00	0	0.00	132.00	1	5,056	0.02%
2020/09/14	11	132.50	1	130.00	132.50	10	5,169	0.19%
2020/09/11	4	129.75	0	0.00	129.00	4	5,335	0.07%
2020/09/10	3	132.00	2	133.25	130.50	1	5,415	0.02%
2020/09/09	1	131.50	2	131.00	132.00	-1	5,445	-0.02%
2020/09/07	1	130.00	0	0.00	130.00	1	5,649	0.02%
2020/09/04	20	131.25	1	132.00	131.00	19	5,799	0.33%
2020/09/03	1	132.50	6	132.08	130.00	-5	5,913	-0.08%
2020/09/02	1	133.00	4	132.50	131.00	-3	6,184	-0.05%
2020/09/01	1	131.00	1	130.50	131.50	0	6,296	0.00%
2020/08/31	21	129.93	1	132.00	132.50	20	6,327	0.32%
2020/08/28	2	129.00	1	129.00	129.00	1	6,352	0.02%
2020/08/27	1	133.00	0	0.00	132.50	1	6,421	0.02%
2020/08/26	0	0.00	1	132.00	135.00	-1	6,387	-0.02%
2020/08/25	0	0.00	1	130.00	130.50	-1	6,401	-0.02%
2020/08/24	0	0.00	2	129.75	129.50	-2	6,423	-0.03%
2020/08/21	2	129.25	5	129.40	129.00	-3	6,426	-0.05%
2020/08/20	15	128.63	3	128.33	126.00	12	6,470	0.19%
2020/08/19	3	137.33	6	142.42	137.00	-3	6,385	-0.05%
2020/08/17	0	0.00	1	144.00	142.50	-1	6,470	-0.02%
2020/08/13	5	137.80	0	0.00	137.50	5	6,751	0.07%
2020/08/12	4	138.38	0	0.00	139.00	4	6,780	0.06%
2020/08/11	20	143.25	1	142.50	142.00	19	6,857	0.28%
2020/08/10	8	144.06	0	0.00	142.00	8	7,018	0.11%
2020/08/07	3	142.17	4	143.75	144.00	-1	7,056	-0.01%
2020/08/06	15	139.40	0	0.00	140.00	15	7,094	0.21%
2020/08/05	11	142.05	1	143.00	142.00	10	7,154	0.14%
2020/08/04	1	141.50	4.1	142.15	142.00	-3.1	7,253	-0.04%
2020/08/03	1	141.50	1	141.50	142.50	0	7,519	0.00%
2020/07/30	1	142.00	1	142.00	141.00	0	7,608	0.00%
2020/07/29	2	139.50	0	0.00	140.00	2	7,670	0.03%
2020/07/28	8	141.38	0	0.00	139.00	8	7,671	0.10%
2020/07/27	3	146.00	0	0.00	145.50	3	7,674	0.04%
2020/07/24	11	148.86	6	147.58	146.00	5	7,644	0.07%
2020/07/23	8	151.13	3	151.17	154.50	5	7,557	0.07%
2020/07/22	14.1	151.54	12	151.08	152.50	2.1	7,512	0.03%
2020/07/21	1	148.50	3	148.50	147.50	-2	7,416	-0.03%
2020/07/20	4	143.75	1	143.50	144.50	3	7,405	0.04%
2020/07/17	4	147.50	2	149.50	146.00	2	7,463	0.03%
2020/07/16	9	148.61	13	148.35	149.00	-4	7,417	-0.05%
2020/07/15	3	145.83	62	145.11	144.50	-59	7,196	-0.82%
2020/07/14	3	144.50	4	148.38	144.00	-1	7,200	-0.01%
2020/07/13	14	144.57	18	145.47	147.00	-4	7,201	-0.06%
2020/07/10	42	146.01	49	147.01	142.50	-7	7,193	-0.10%
2020/07/09	26.3	146.90	13	146.77	147.50	13.3	7,151	0.19%
2020/07/08	4	145.38	2	146.00	146.50	2	7,032	0.03%
2020/07/07	25	146.58	2	147.50	144.00	23	6,977	0.33%
2020/07/06	1	148.00	16	149.13	150.50	-15	6,886	-0.22%
2020/07/03	51	142.95	2	142.50	144.00	49	6,708	0.73%
2020/07/02	0	0.00	1	139.00	140.00	-1	6,690	-0.01%
2020/07/01	8	137.69	11	137.95	137.00	-3	6,676	-0.04%
2020/06/30	11	139.55	1	139.00	140.00	10	6,685	0.15%
2020/06/24	22	139.25	3	139.50	138.50	19	6,617	0.29%
2020/06/23	41	143.07	4	143.38	142.00	37	6,567	0.56%
2020/06/22	9	147.39	7	150.64	147.00	2	6,503	0.03%
2020/06/19	5	152.60	2	153.25	151.50	3	6,485	0.05%
2020/06/18	9	153.94	39	153.90	153.50	-30	6,453	-0.46%
2020/06/17	1	150.00	14	150.14	151.50	-13	6,288	-0.21%
2020/06/16	4	144.63	9	146.94	147.50	-5	6,253	-0.08%
2020/06/15	1	141.50	3	145.00	141.50	-2	6,256	-0.03%
2020/06/12	1	145.00	31	143.92	145.00	-30	6,235	-0.48%
2020/06/11	18	147.06	7	147.64	144.00	11	6,147	0.18%
2020/06/10	2	147.75	10	147.00	150.00	-8	6,046	-0.13%
2020/06/09	9.2	147.90	7	147.07	145.00	2.2	5,965	0.04%
2020/06/08	9	142.11	24.1	142.76	144.00	-15.1	5,785	-0.26%
2020/06/05	1	140.50	8	139.50	140.50	-7	5,718	-0.12%
2020/06/04	17	139.09	1	139.50	139.00	16	5,730	0.28%
2020/06/03	11	139.05	4	138.38	140.50	7	5,767	0.12%
2020/06/02	9	134.11	0	0.00	134.00	9	5,709	0.16%
2020/06/01	2	135.75	2	136.25	135.50	0	5,713	0.00%
2020/05/29	11	135.86	19	135.00	132.50	-8	5,755	-0.14%
2020/05/28	3	137.00	1	137.50	136.50	2	5,786	0.03%
2020/05/27	2	140.50	22	140.32	137.00	-20	5,782	-0.35%
2020/05/26	6	139.75	0	0.00	138.00	6	5,802	0.10%
2020/05/25	6	142.50	2	141.75	141.50	4	5,776	0.07%
2020/05/22	0	0.00	4	143.00	143.00	-4	5,698	-0.07%
2020/05/21	3	140.52	12	139.83	142.50	-9	5,604	-0.16%
2020/05/20	5	134.50	3	135.17	134.00	2	5,377	0.04%
2020/05/19	1	132.00	0	0.00	132.00	1	5,343	0.02%
2020/05/18	16	130.97	3	131.00	130.50	13	5,306	0.24%
2020/05/15	2	136.25	2	135.75	136.00	0	5,242	0.00%
2020/05/14	40	133.63	0	0.00	131.00	40	5,277	0.76%
2020/05/13	2	130.00	3	134.83	136.50	-1	5,210	-0.02%
2020/05/12	4	131.37	1	136.50	129.00	3	5,131	0.06%
2020/05/11	11	134.27	0	0.00	134.50	11	5,065	0.22%
2020/05/08	17	129.82	10	132.60	135.00	7	4,977	0.14%
2020/05/07	3	124.17	0	0.00	124.00	3	4,688	0.06%
2020/05/06	0	0.00	1	122.50	119.00	-1	4,626	-0.02%
2020/05/05	2	120.75	2	121.00	121.00	0	4,591	0.00%
2020/05/04	1	119.50	0	0.00	119.50	1	4,530	0.02%
2020/04/30	26	119.13	9	120.67	122.50	17	4,515	0.38%
2020/04/29	1	116.00	17	116.97	116.00	-16	4,438	-0.36%
2020/04/28	24	115.73	2	117.00	117.50	22	4,449	0.49%
2020/04/27	16	114.09	1	116.00	115.50	15	4,441	0.34%
2020/04/24	25	112.36	25	110.60	112.50	0	4,402	0.00%
2020/04/23	30	108.13	29	108.64	107.50	1	4,371	0.02%
2020/04/22	1	106.00	0	0.00	106.50	1	4,328	0.02%
2020/04/20	2	115.25	1	116.00	114.50	1	4,332	0.02%
2020/04/17	3	115.33	2	117.00	117.50	1	4,323	0.02%
2020/04/16	1	113.50	1	113.50	113.50	0	4,223	0.00%
2020/04/15	3	119.00	1	119.50	117.50	2	4,215	0.05%
2020/04/14	2	119.00	2	119.25	119.50	0	4,254	0.00%
2020/04/13	1	118.50	1	118.50	118.50	0	4,251	0.00%
2020/04/10	1	120.00	0	0.00	119.00	1	4,281	0.02%
2020/04/09	7	121.64	1	119.00	119.00	6	4,352	0.14%
2020/04/08	2	120.25	1	121.00	122.00	1	4,421	0.02%
2020/04/07	0	0.00	2	120.00	119.50	-2	4,496	-0.04%
2020/04/06	2	114.00	0	0.00	116.50	2	4,604	0.04%
2020/04/01	2	110.00	0	0.00	113.00	2	4,628	0.04%
2020/03/31	0	0.00	1	112.00	108.50	-1	4,601	-0.02%
2020/03/30	3	106.17	172	106.75	109.00	-169	4,586	-3.68%	大賣/鉅額交易
2020/03/27	0	0.00	5	113.60	111.00	-5	4,607	-0.11%
2020/03/26	73	106.39	3	105.83	108.50	70	4,526	1.55%
2020/03/25	105	105.98	6	107.00	105.50	99	4,501	2.20%	大買/
2020/03/24	20	100.00	20	100.50	99.80	0	4,467	0.00%
2020/03/20	0	0.00	2	94.75	96.20	-2	4,487	-0.04%
2020/03/19	13	92.88	12	89.74	89.10	1	4,494	0.02%
2020/03/18	3	102.67	1	103.00	99.00	2	4,627	0.04%
2020/03/16	6	111.33	0	0.00	107.50	6	4,573	0.13%
2020/03/12	1	124.00	25	125.20	121.00	-24	4,627	-0.52%
2020/03/11	1	136.50	6	134.50	131.00	-5	4,587	-0.11%
2020/03/10	7	132.79	2	132.50	134.00	5	4,539	0.11%
2020/03/09	9	135.50	5	139.60	133.00	4	4,470	0.09%
2020/03/06	12	148.50	5	146.50	147.00	7	4,389	0.16%
2020/03/05	2	150.50	1	152.00	152.00	1	4,342	0.02%
2020/03/04	7	150.14	0	0.00	150.50	7	4,310	0.16%
2020/03/03	0	0.00	27	158.24	155.50	-27	4,222	-0.64%
2020/03/02	1	150.00	1	151.50	154.00	0	4,145	0.00%
2020/02/27	21	152.93	4	158.13	151.50	17	4,142	0.41%
2020/02/26	6	154.25	0	0.00	153.00	6	4,027	0.15%
2020/02/25	4	152.63	0	0.00	154.50	4	3,976	0.10%
2020/02/24	6	155.00	0	0.00	155.50	6	3,950	0.15%
2020/02/21	1	157.50	2	157.75	158.50	-1	3,936	-0.03%
2020/02/20	1	159.00	1	159.00	157.00	0	3,935	0.00%
2020/02/19	3	157.50	7	155.50	157.50	-4	3,931	-0.10%
2020/02/18	2	159.00	0	0.00	157.00	2	3,921	0.05%
2020/02/17	1	156.50	15	157.00	163.00	-14	3,885	-0.36%
2020/02/14	0	0.00	1	149.50	153.00	-1	3,708	-0.03%
2020/02/13	2	148.50	0	0.00	147.50	2	3,669	0.05%
2020/02/12	3	150.50	3	151.83	150.50	0	3,646	0.00%
2020/02/11	2	150.50	0	0.00	151.00	2	3,595	0.06%
2020/02/07	6	148.58	0	0.00	148.00	6	3,579	0.17%
2020/02/06	0	0.00	1	152.50	153.00	-1	3,563	-0.03%
2020/02/05	3	150.00	0	0.00	149.50	3	3,572	0.08%
2020/02/04	5	149.00	1	150.50	152.00	4	3,574	0.11%
2020/02/03	0	0.00	1	143.50	149.00	-1	3,560	-0.03%
2020/01/31	0	0.00	4	156.00	151.50	-4	3,551	-0.11%
2020/01/30	12	153.50	0	0.00	153.00	12	3,522	0.34%
2020/01/20	0	0.00	150	162.13	166.50	-150	3,497	-4.29%	大賣/鉅額交易
2020/01/17	4	161.50	0	0.00	163.00	4	3,515	0.11%
2020/01/16	2	162.50	0	0.00	165.00	2	3,493	0.06%
2020/01/15	3	157.50	5	159.70	160.00	-2	3,446	-0.06%
2020/01/13	2	149.00	0	0.00	150.00	2	3,281	0.06%
2020/01/09	0	0.00	2	155.00	149.50	-2	3,311	-0.06%
2020/01/08	0	150.50	0	0.00	149.00	0	3,236	0.00%
2020/01/07	2	150.25	10	146.30	144.50	-8	3,186	-0.25%
2020/01/06	4	151.00	0	0.00	150.50	4	3,184	0.13%
2020/01/03	12	156.29	6	155.75	154.50	6	3,219	0.19%
2020/01/02	62	155.79	2	155.75	155.00	60	3,263	1.84%
2019/12/31	2	162.50	3	156.67	156.50	-1	3,192	-0.03%
2019/12/30	105	165.11	1	159.11	163.50	104	3,180	3.27%	大買/鉅額交易
2019/12/25	3	149.50	10	147.50	149.50	-7	3,051	-0.23%
2019/12/24	0	0.00	4	145.75	146.00	-4	3,043	-0.13%
2019/12/18	1	140.00	0	0.00	138.50	1	3,017	0.03%
2019/12/17	0	0.00	1	143.50	140.00	-1	2,982	-0.03%
2019/12/13	0	0.00	1	143.00	142.50	-1	2,936	-0.03%
2019/12/12	6	143.33	2	146.50	142.00	4	2,882	0.14%
2019/12/11	3	140.00	1	141.50	141.00	2	2,689	0.07%
2019/12/10	2	140.50	152	138.88	137.50	-150	2,656	-5.65%	大賣/鉅額交易
2019/12/09	161	142.11	91	138.52	140.50	70	2,632	2.66%	大買/
2019/12/06	207	136.76	173	137.45	137.00	34	2,506	1.36%	大買/大賣/
2019/12/05	52	136.40	6	136.67	137.00	46	2,466	1.87%
2019/12/04	10	133.00	0	0.00	132.00	10	2,403	0.42%
2019/12/03	27	131.33	26	131.77	132.00	1	2,392	0.04%
2019/11/29	0	0.00	1	130.00	127.00	-1	2,376	-0.04%
2019/11/21	0	0.00	1	126.50	127.50	-1	2,590	-0.04%
2019/11/19	1	129.50	0	0.00	130.50	1	2,743	0.04%
2019/11/18	2	131.00	2	131.75	130.00	0	2,776	0.00%
2019/11/15	1	134.00	1	131.50	131.50	0	2,830	0.00%
2019/11/14	4	129.13	0	0.00	128.50	4	2,807	0.14%
2019/11/11	3	130.17	0	0.00	128.00	3	2,844	0.11%
2019/11/07	0	0.00	1	129.00	129.50	-1	2,863	-0.03%
2019/11/06	0	0.00	39	131.00	132.50	-39	2,838	-1.37%
2019/11/05	41	134.10	1	134.00	134.00	40	2,826	1.42%
2019/11/04	0	0.00	9	132.39	132.00	-9	2,845	-0.32%
2019/10/31	1	137.50	1	136.50	135.50	0	2,841	0.00%
2019/10/30	0	0.00	1	134.50	137.00	-1	2,847	-0.04%
2019/10/29	1	135.50	0	0.00	134.50	1	2,860	0.03%
2019/10/28	0	0.00	1	136.00	136.50	-1	2,870	-0.03%
2019/10/25	7	135.71	0	0.00	134.00	7	2,865	0.24%
2019/10/24	63	133.62	63	135.74	137.50	0	2,867	0.00%
2019/10/23	11	133.86	81	133.98	131.50	-70	2,849	-2.46%
2019/10/22	81	132.38	0	0.00	132.00	81	2,877	2.81%
2019/10/21	0	0.00	4	132.50	132.50	-4	2,913	-0.14%
2019/10/18	7	136.50	3	136.50	134.50	4	2,946	0.14%
2019/10/17	1	134.00	2	134.75	134.50	-1	2,953	-0.03%
2019/10/16	1	140.00	3	132.67	131.50	-2	2,996	-0.07%
2019/10/14	0	0.00	3	139.33	137.00	-3	2,975	-0.10%
2019/10/08	1	142.00	0	0.00	137.50	1	2,900	0.03%
2019/10/07	5	138.50	2	144.00	140.50	3	2,821	0.11%
2019/10/01	22	124.91	153	126.13	129.00	-131	2,498	-5.24%	大賣/鉅額交易
2019/09/27	72	124.76	71	125.56	126.00	1	2,445	0.04%
2019/09/26	73	123.39	188	122.79	125.50	-115	2,393	-4.80%	大賣/鉅額交易
2019/09/25	64	120.13	64	119.67	119.50	0	2,326	0.00%
2019/09/24	66	118.61	97	119.09	120.50	-31	2,312	-1.34%
2019/09/23	20	116.00	120	116.50	116.00	-100	2,280	-4.38%	大賣/
2019/09/20	32	117.03	32	116.50	117.00	0	2,291	0.00%
2019/09/19	43	116.02	11	115.18	116.00	32	2,285	1.40%
2019/09/18	70	116.54	146	116.52	116.50	-76	2,255	-3.37%	大賣/
2019/09/17	77	117.12	14	116.50	116.00	63	2,244	2.81%
2019/09/16	50	118.11	90	117.56	117.50	-40	2,235	-1.79%
2019/09/12	44	119.65	60	119.23	119.50	-16	2,221	-0.72%
2019/09/11	50	118.54	110	119.23	118.00	-60	2,219	-2.70%	大賣/
2019/09/10	91	119.62	81	119.36	120.00	10	2,196	0.46%
2019/09/09	33	122.29	7	123.50	121.00	26	2,168	1.20%
2019/09/06	169	123.27	5	123.50	123.50	164	2,157	7.60%	大買/鉅額交易
2019/09/05	62	122.63	142	122.26	122.00	-80	2,144	-3.73%	大賣/
2019/09/04	38	121.66	60	121.25	122.00	-22	2,140	-1.03%
2019/09/03	145	122.17	93	121.95	121.00	52	2,143	2.43%	大買/
2019/09/02	67	119.93	85	121.11	120.00	-18	2,117	-0.85%
2019/08/30	349	121.36	415	120.38	119.50	-66	2,081	-3.17%	大買/大賣/
2019/08/29	95	116.33	90	117.50	116.00	5	1,994	0.25%
2019/08/28	181	116.48	54	117.00	117.50	127	1,986	6.39%	大買/鉅額交易
2019/08/27	43	116.30	30	117.67	115.00	13	1,958	0.66%
2019/08/26	55	116.05	112	117.71	116.00	-57	1,930	-2.95%	大賣/
2019/08/23	158	125.87	140	127.79	124.00	18	1,833	0.98%	大買/大賣/
2019/08/22	156	131.84	130	132.37	132.00	26	1,700	1.53%	大買/大賣/
2019/08/21	111	132.11	73	132.02	132.00	38	1,672	2.27%	大買/
2019/08/20	189	129.75	324	130.39	131.50	-135	1,625	-8.30%	大買/大賣/鉅額交易
2019/08/19	111	127.55	100	128.85	127.50	11	1,543	0.71%	大買/
2019/08/16	346	125.60	263	126.49	127.50	83	1,546	5.37%	大買/大賣/
2019/08/15	205	118.95	60	120.26	120.00	145	1,453	9.98%	大買/鉅額交易
2019/08/14	117	119.68	386	122.87	119.50	-269	1,439	-18.68%	大買/大賣/鉅額交易
2019/08/13	109	121.06	110	120.98	121.00	-1	1,395	-0.07%	大買/大賣/
2019/08/12	101	120.00	116	121.38	118.50	-15	1,399	-1.07%	大買/大賣/
2019/08/08	89	121.02	127	120.72	121.00	-38	1,470	-2.58%	大賣/
2019/08/07	113	120.12	82	122.68	119.00	31	1,466	2.11%	大買/
2019/08/06	217	121.46	137	121.34	122.50	80	1,458	5.49%	大買/大賣/
2019/08/05	97	124.79	67	126.09	124.00	30	1,437	2.09%
2019/08/02	173	126.28	25	125.00	125.00	148	1,432	10.33%	大買/鉅額交易
2019/08/01	170	130.60	0	0.00	130.00	170	1,436	11.83%	大買/鉅額交易
2019/07/31	0	0.00	7	129.43	129.00	-7	1,419	-0.49%
2019/07/30	1	130.50	0	0.00	125.00	1	1,388	0.07%
2019/07/25	1	128.00	3	128.33	127.50	-2	1,399	-0.14%
2019/07/24	3	133.33	0	0.00	134.00	3	1,415	0.21%
2019/07/23	0	0.00	6	132.50	131.50	-6	1,423	-0.42%
2019/07/22	1	130.00	0	0.00	130.00	1	1,404	0.07%
2019/07/18	5	123.50	7	128.57	125.00	-2	1,521	-0.13%
2019/07/17	0	0.00	1	119.50	122.00	-1	1,451	-0.07%
2019/07/16	5	122.00	1	120.00	121.00	4	1,440	0.28%
2019/07/15	0	0.00	1	117.00	118.50	-1	1,379	-0.07%
2019/07/10	1	112.00	0	0.00	112.00	1	1,355	0.07%
2019/07/05	0	0.00	6	113.17	113.50	-6	1,327	-0.45%
2019/07/01	5	112.50	0	0.00	110.50	5	1,320	0.38%
2019/06/27	0	0.00	7	109.50	110.50	-7	1,338	-0.52%
2019/06/25	3	108.50	1	108.50	107.50	2	1,322	0.15%
2019/06/24	1	106.00	3	107.00	108.00	-2	1,319	-0.15%
2019/06/21	3	108.50	1	108.00	107.50	2	1,319	0.15%
2019/06/18	0	0.00	1	102.00	102.00	-1	1,338	-0.07%
2019/06/12	0	0.00	4	104.50	104.50	-4	1,460	-0.27%
2019/06/11	4	103.00	0	0.00	102.50	4	1,480	0.27%
2019/05/24	0	0.00	2	99.30	100.00	-2	1,611	-0.12%
2019/05/23	1	97.70	0	0.00	98.70	1	1,639	0.06%
2019/05/16	1	112.00	1	112.50	105.50	0	1,588	0.00%
2019/05/14	1	106.50	0	0.00	107.00	1	1,519	0.07%
2019/05/09	0	0.00	1	107.00	106.00	-1	1,527	-0.07%
2019/05/07	5	108.80	0	0.00	108.50	5	1,533	0.33%
2019/05/02	11	116.91	10	113.50	113.50	1	1,543	0.06%
2019/04/30	0	0.00	1	114.00	115.00	-1	1,495	-0.07%
2019/04/29	7	112.50	6	110.75	110.00	1	1,449	0.07%
2019/04/25	33	111.92	32	113.47	113.50	1	1,392	0.07%
2019/04/24	0	0.00	3	109.17	109.50	-3	1,334	-0.22%
2019/04/23	0	0.00	190	105.93	104.50	-190	1,215	-15.63%	大賣/鉅額交易
2019/04/22	240	106.23	50	106.00	105.50	190	1,199	15.84%	大買/鉅額交易
2019/04/18	1	105.00	0	0.00	103.00	1	1,192	0.08%
2019/04/16	3	106.00	0	0.00	105.00	3	1,214	0.25%
2019/03/20	3	104.00	0	0.00	103.50	3	1,560	0.19%
2019/03/12	1	110.50	1	108.00	108.00	0	1,473	0.00%
2019/03/11	0	0.00	1	108.00	108.00	-1	1,451	-0.07%
2019/03/07	0	0.00	2	106.50	105.50	-2	1,523	-0.13%
2019/02/25	1	107.00	2	105.50	105.00	-1	1,637	-0.06%
2019/02/22	2	107.00	1	109.00	109.00	1	1,647	0.06%
2019/02/21	1	105.00	0	0.00	105.00	1	1,652	0.06%
2019/02/20	1	105.00	0	0.00	105.50	1	1,684	0.06%
2019/02/18	2	105.00	0	0.00	104.50	2	1,751	0.11%
2019/02/13	1	109.00	11	108.05	107.50	-10	1,912	-0.52%
2019/02/12	5	108.00	0	0.00	108.00	5	1,934	0.26%
2019/02/11	3	108.50	0	0.00	107.50	3	1,959	0.15%
2019/01/30	2	110.50	2	110.00	110.50	0	1,988	0.00%
2019/01/25	2	109.50	2	111.00	109.00	0	1,977	0.00%
2019/01/24	0	0.00	1	108.00	108.00	-1	1,963	-0.05%
2019/01/09	50	108.70	50	107.44	105.50	0	2,182	0.00%
2019/01/03	1	107.00	0	0.00	106.50	1	2,167	0.05%
2018/12/26	1	108.00	0	0.00	107.00	1	2,183	0.05%
2018/12/24	0	0.00	30	106.83	107.00	-30	2,189	-1.37%
2018/12/22	30	104.83	0	0.00	105.00	30	2,241	1.34%
2018/12/21	119	106.31	246	106.35	105.00	-127	2,302	-5.52%	大買/大賣/鉅額交易
2018/12/20	186	106.40	99	107.50	105.50	87	2,326	3.74%	大買/
2018/12/19	40	107.75	0	0.00	107.50	40	2,314	1.73%
2018/12/17	1	101.00	5	102.30	101.50	-4	2,156	-0.19%
2018/12/14	1	107.50	0	0.00	108.00	1	2,056	0.05%
2018/12/13	2	109.50	0	0.00	110.00	2	2,047	0.10%
2018/12/12	1	108.00	9	109.39	110.00	-8	2,037	-0.39%
2018/12/06	2	105.50	0	0.00	104.00	2	2,008	0.10%
2018/12/05	1	107.50	0	0.00	107.50	1	2,000	0.05%
2018/12/04	6	113.67	0	0.00	109.50	6	2,003	0.30%
2018/12/03	2	116.75	1	118.00	116.00	1	1,967	0.05%
2018/11/30	2	113.50	2	111.50	113.50	0	1,918	0.00%
2018/11/29	2	110.50	0	0.00	109.00	2	1,886	0.11%
2018/11/28	48	110.40	48	110.64	111.00	0	1,864	0.00%
2018/11/27	0	0.00	1	109.00	108.00	-1	1,812	-0.06%
2018/11/26	21	106.45	20	105.50	106.50	1	1,797	0.06%
2018/11/19	1	106.00	1	108.50	109.00	0	1,694	0.00%
2018/11/14	0	0.00	1	105.00	105.00	-1	1,576	-0.06%
2018/11/12	1	100.00	0	0.00	98.10	1	1,461	0.07%
2018/11/09	0	0.00	3	98.30	102.50	-3	1,410	-0.21%
2018/11/07	0	0.00	1	96.30	99.60	-1	1,451	-0.07%
2018/11/06	0	0.00	4	97.00	94.10	-4	1,462	-0.27%
2018/11/05	4	93.95	0	0.00	95.50	4	1,446	0.28%
2018/11/02	0	0.00	1	94.80	94.00	-1	1,434	-0.07%
2018/11/01	0	0.00	1	94.40	93.20	-1	1,410	-0.07%
2018/10/31	1	91.70	0	0.00	92.00	1	1,380	0.07%
2018/10/24	1	92.90	0	0.00	92.10	1	1,292	0.08%
2018/10/22	2	94.40	1	95.50	94.50	1	1,256	0.08%
2018/10/19	0	0.00	1	94.80	94.30	-1	1,246	-0.08%
2018/10/18	5	94.30	3	92.60	95.00	2	1,218	0.16%
2018/10/17	0	0.00	2	88.05	89.80	-2	1,155	-0.17%
2018/10/16	1.1	81.59	0	0.00	81.90	1.1	1,109	0.10%
2018/10/11	0	0.00	2	81.95	81.20	-2	1,065	-0.19%
2018/10/03	1	96.50	30	97.61	92.90	-29	1,008	-2.87%
2018/10/02	30	96.67	20	97.64	97.00	10	992	1.01%
2018/10/01	22	96.75	3	98.70	96.90	19	979	1.94%
2018/09/28	4	93.93	2	97.00	96.50	2	923	0.22%
2018/09/27	1	91.30	4	91.68	91.00	-3	856	-0.35%
2018/09/26	0	0.00	3	85.83	86.60	-3	807	-0.37%
2018/09/25	2	84.00	2	84.75	84.30	0	795	0.00%
2018/09/19	0	84.50	1	85.30	84.30	-1	793	-0.12%
2018/09/14	1	83.90	0	0.00	83.90	1	806	0.12%
2018/09/13	1	80.80	0	0.00	80.80	1	799	0.13%
2018/09/06	0	0.00	1	85.50	84.50	-1	763	-0.13%
2018/09/05	2	86.05	0	0.00	85.90	2	759	0.26%
2018/09/03	1	84.70	0	0.00	84.60	1	759	0.13%
2018/08/16	0	0.00	10	81.80	81.60	-10	764	-1.31%
2018/08/15	10	81.40	0	0.00	80.50	10	746	1.34%
2018/08/13	3	91.50	0	0.00	89.90	3	658	0.46%
2018/07/17	1	106.00	0	0.00	106.50	1	775	0.13%
2018/06/08	1	113.00	0	0.00	111.50	1	1,157	0.09%
2018/06/05	1	112.50	0	0.00	112.50	1	1,200	0.08%
2018/05/30	0	0.00	1	117.50	115.00	-1	1,177	-0.08%
2018/05/28	0	0.00	1	116.50	115.00	-1	1,176	-0.08%
2018/05/15	1	113.00	0	0.00	112.50	1	1,264	0.08%
2018/05/03	0	0.00	1	105.50	104.00	-1	1,424	-0.07%
2018/04/23	1	112.50	1	107.50	106.50	0	1,485	0.00%
2018/04/20	1	117.50	1	119.00	118.00	0	1,434	0.00%
2018/04/19	0	0.00	1	125.00	124.00	-1	1,387	-0.07%
2018/04/18	0	0.00	2	122.00	122.00	-2	1,391	-0.14%
2018/04/17	0	0.00	1	122.50	122.50	-1	1,407	-0.07%
2018/04/16	0	0.00	13	123.31	122.50	-13	1,484	-0.88%
2018/04/12	1	119.00	0	0.00	119.00	1	1,506	0.07%
2018/04/11	1	119.00	0	0.00	119.00	1	1,523	0.07%
2018/04/10	1	121.50	0	0.00	121.50	1	1,521	0.07%
2018/04/02	2	121.00	0	0.00	120.00	2	1,539	0.13%
2018/03/31	2	123.25	1	124.50	123.50	1	1,533	0.07%
2018/03/30	1	124.50	3	125.67	124.50	-2	1,537	-0.13%
2018/03/29	6	125.58	1	127.00	124.00	5	1,552	0.32%
2018/03/28	2	124.50	1	125.00	125.50	1	1,530	0.07%
2018/03/27	0	0.00	1	124.00	123.50	-1	1,512	-0.07%
2018/03/26	1	121.00	1	121.50	121.00	0	1,524	0.00%
2018/03/23	3	120.17	4	117.63	121.50	-1	1,527	-0.07%
2018/03/22	1	120.00	1	119.50	120.50	0	1,532	0.00%
2018/03/20	1	122.50	3	123.00	123.00	-2	1,539	-0.13%
2018/03/19	6	122.75	2	123.75	122.50	4	1,551	0.26%
2018/03/16	0	0.00	2	118.00	118.00	-2	1,514	-0.13%
2018/03/15	1	120.50	3	119.00	120.50	-2	1,534	-0.13%
2018/03/14	2	121.25	2	120.25	118.50	0	1,562	0.00%
2018/03/13	1	120.00	0	0.00	120.00	1	1,564	0.06%
2018/03/12	4	115.38	0	0.00	115.00	4	1,573	0.25%
2018/03/05	1	111.00	0	0.00	110.00	1	1,848	0.05%
2018/02/22	1	111.50	0	0.00	111.50	1	2,318	0.04%
2018/02/21	1	108.50	0	0.00	110.50	1	2,363	0.04%
2018/02/09	2	106.75	0	0.00	110.00	2	2,501	0.08%
2018/02/07	2	113.75	2	110.00	110.50	0	2,617	0.00%
2018/02/06	1	104.50	0	0.00	104.50	1	2,686	0.04%
2018/02/02	0	0.00	1	117.00	117.00	-1	2,860	-0.03%
2018/01/30	0	0.00	1	122.00	122.00	-1	2,858	-0.03%
2018/01/26	0	0.00	3	123.67	125.00	-3	2,928	-0.10%
2018/01/24	0	0.00	1	126.00	127.00	-1	2,906	-0.03%
2018/01/22	1	128.50	0	0.00	128.50	1	2,894	0.03%
2018/01/19	1	128.00	4	128.50	127.00	-3	2,885	-0.10%
2018/01/18	7	131.79	2	132.50	130.00	5	2,896	0.17%
2018/01/11	4	121.25	0	0.00	123.00	4	2,815	0.14%
2018/01/10	1	125.50	2	121.50	125.50	-1	2,786	-0.04%
2018/01/09	2	131.50	0	0.00	131.50	2	2,706	0.07%
2018/01/08	0	0.00	1	133.50	134.50	-1	2,681	-0.04%
2018/01/05	2	132.25	1	131.50	133.00	1	2,678	0.04%
2018/01/04	0	0.00	1	135.00	135.50	-1	2,676	-0.04%
2018/01/03	1	140.50	1	134.00	140.00	0	2,672	0.00%