穩懋 (3105)-統一-新竹券商分點個股進出

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

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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/05/30	2	142.50	0	0.00	142.50	2	2,675	0.07%
2024/05/29	0	0.00	2	144.50	144.50	-2	2,685	-0.07%
2024/05/28	0	0.00	2	144.00	143.50	-2	2,703	-0.07%
2024/05/27	2	141.50	0	0.00	141.50	2	2,709	0.07%
2024/05/23	0	0.00	3.1	141.52	140.50	-3.1	2,773	-0.11%
2024/05/20	2	142.50	0	143.50	142.50	2	2,896	0.07%
2024/05/16	1	143.00	3	144.00	143.00	-2	3,074	-0.07%
2024/05/15	2	140.50	0	0.00	139.50	2	3,065	0.07%
2024/05/14	3	139.50	0	0.00	140.00	3	3,157	0.10%
2024/05/13	0	0.00	10	139.75	140.00	-10	3,201	-0.31%
2024/05/09	0	141.50	0	0.00	140.00	0	3,253	0.00%
2024/05/06	14	143.07	11	143.50	142.50	3	3,337	0.09%
2024/05/03	6	143.75	0	0.00	143.50	6	3,349	0.18%
2024/05/02	4	144.38	0	0.00	143.50	4	3,355	0.12%
2024/04/30	3	146.83	2	148.25	146.00	1	3,387	0.03%
2024/04/29	5	145.00	7	147.00	145.00	-2	3,355	-0.06%
2024/04/24	2	143.50	14	143.61	145.00	-12	3,330	-0.36%
2024/04/22	5	137.50	1	138.00	137.00	4	3,364	0.12%
2024/04/19	38	141.32	0	0.00	140.00	38	3,365	1.13%
2024/04/18	0	0.00	1	145.00	145.50	-1	3,305	-0.03%
2024/04/16	6	143.58	1	143.00	143.00	5	3,304	0.15%
2024/04/15	4	149.00	0	0.00	147.00	4	3,283	0.12%
2024/04/12	4	152.00	1	151.50	150.50	3	3,307	0.09%
2024/04/11	3	152.50	5	153.90	154.50	-2	3,291	-0.06%
2024/04/10	0	0.00	17	152.00	153.50	-17	3,328	-0.51%
2024/04/09	1	147.50	9	148.39	148.50	-8	3,360	-0.24%
2024/04/08	4	145.37	0	0.00	143.50	4	3,327	0.12%
2024/04/03	2	147.50	1	148.00	147.50	1	3,286	0.03%
2024/04/02	0	0.00	1	149.00	149.00	-1	3,290	-0.03%
2024/04/01	1	146.00	3	147.33	148.00	-2	3,291	-0.06%
2024/03/29	6	145.08	3	146.17	146.00	3	3,290	0.09%
2024/03/28	9	146.28	0	0.00	145.50	9	3,312	0.27%
2024/03/27	10	147.55	2	149.00	147.00	8	3,315	0.24%
2024/03/26	7	151.07	0	0.00	149.00	7	3,324	0.21%
2024/03/25	0	0.00	1	155.00	153.50	-1	3,337	-0.03%
2024/03/22	31	152.52	0	0.00	153.50	31	3,451	0.90%
2024/03/21	3	153.67	1	154.50	154.50	2	3,496	0.06%
2024/03/20	2	155.50	0	0.00	153.00	2	3,576	0.06%
2024/03/19	1	156.00	25	153.88	157.00	-24	3,580	-0.67%
2024/03/18	0	0.00	0	148.00	149.00	0	3,510	0.00%
2024/03/15	6	144.42	2.7	144.76	145.50	3.4	3,527	0.10%
2024/03/14	1	145.50	0	0.00	145.50	1	3,504	0.03%
2024/03/13	10	149.80	0	0.00	147.50	10	3,524	0.28%
2024/03/12	14	151.39	5	153.10	153.00	9	3,528	0.26%
2024/03/11	3	153.17	5	156.10	153.00	-2	3,532	-0.06%
2024/03/08	1.1	155.85	1	153.00	153.00	0.1	3,645	0.00%
2024/03/07	0	0.00	22	157.32	156.50	-22	3,738	-0.59%
2024/03/06	6	152.50	0	0.00	152.50	6	3,665	0.16%
2024/03/05	16	155.66	19	159.50	155.00	-3	3,851	-0.08%
2024/03/04	2	156.50	0	0.00	156.00	2	3,876	0.05%
2024/03/01	1	155.00	1	155.00	155.50	0	3,952	0.00%
2024/02/29	5.1	152.79	2	152.00	152.00	3.1	4,142	0.07%
2024/02/27	3	154.17	1.2	152.58	152.00	1.8	4,486	0.04%
2024/02/26	15	156.80	0	0.00	157.00	15	4,737	0.32%
2024/02/23	21.6	159.41	3	158.17	158.00	18.6	4,751	0.39%
2024/02/22	3	162.17	0	0.00	162.50	3	4,741	0.06%
2024/02/21	0	0.00	17	163.47	161.00	-17	4,732	-0.36%
2024/02/20	10.1	160.56	1	162.00	161.00	9.1	4,712	0.19%
2024/02/19	6.1	161.01	19	163.37	160.50	-13	4,675	-0.28%
2024/02/16	2	158.00	2	157.00	157.50	0	4,620	0.00%
2024/02/15	2	156.50	1	158.00	156.00	1	4,683	0.02%
2024/02/05	0	0.00	1	160.50	159.50	-1	4,758	-0.02%
2024/02/02	0	0.00	1	158.50	158.50	-1	4,806	-0.02%
2024/01/31	1	155.50	0	0.00	155.00	1	4,873	0.02%
2024/01/30	0	0.00	1	156.50	156.00	-1	4,966	-0.02%
2024/01/29	5	155.10	0	0.00	155.50	5	5,030	0.10%
2024/01/26	0	0.00	3.1	154.81	154.50	-3.1	5,231	-0.06%
2024/01/25	0	0.00	0	151.50	151.00	0	5,359	0.00%
2024/01/24	0	0.00	3.2	154.00	154.50	-3.2	5,627	-0.06%
2024/01/23	0	0.00	1	151.00	151.00	-1	6,409	-0.02%
2024/01/22	1	150.00	0	0.00	151.00	1	6,477	0.02%
2024/01/19	0	0.00	1	150.00	150.50	-1	6,583	-0.02%
2024/01/18	5	145.11	3	146.50	145.50	2	6,627	0.03%
2024/01/17	5	148.70	0	0.00	146.00	5	6,639	0.08%
2024/01/16	1.1	150.18	1	152.50	152.50	0.1	6,607	0.00%
2024/01/12	0	0.00	1	151.00	151.00	-1	6,674	-0.01%
2024/01/11	1	148.00	0	0.00	150.50	1	6,724	0.01%
2024/01/10	0	148.50	15	148.00	148.00	-15	6,775	-0.22%
2024/01/05	0	0.00	1	148.50	148.00	-1	6,927	-0.01%
2024/01/04	0	145.50	0.1	146.50	146.00	0	6,933	0.00%
2024/01/03	3.1	150.82	0	0.00	148.00	3.1	6,875	0.04%
2024/01/02	4.2	156.76	0	0.00	156.00	4.2	6,836	0.06%
2023/12/26	2	157.75	1	157.00	158.50	1	6,974	0.01%
2023/12/25	0.2	157.50	1	159.00	157.50	-0.8	7,028	-0.01%
2023/12/22	2.1	154.52	1	155.50	154.50	1.1	7,032	0.02%
2023/12/21	4	152.38	0	0.00	152.00	4	7,027	0.06%
2023/12/20	4.7	154.35	0.1	155.00	153.50	4.6	6,999	0.07%
2023/12/19	7.1	156.49	0	0.00	153.50	7.1	6,969	0.10%
2023/12/18	31.1	165.61	0.2	166.00	161.50	30.9	6,880	0.45%
2023/12/15	0	0.00	4	171.00	170.00	-4	6,817	-0.06%
2023/12/14	5	169.50	0.3	169.50	169.00	4.7	6,756	0.07%
2023/12/13	1	165.50	0	0.00	167.00	1	6,777	0.01%
2023/12/12	4	167.63	0	0.00	167.00	4	6,836	0.06%
2023/12/08	1	168.00	3	169.17	167.50	-2	6,802	-0.03%
2023/12/07	7	169.64	4.1	166.49	166.00	2.9	6,782	0.04%
2023/12/06	4.1	170.62	3.1	170.98	170.00	1	6,750	0.01%
2023/12/05	6	170.82	10	170.60	171.50	-4	6,759	-0.06%
2023/12/04	1	175.00	3.1	173.78	169.50	-2.1	6,704	-0.03%
2023/12/01	0	0.00	4	169.13	167.50	-4	6,587	-0.06%
2023/11/30	4	170.63	6	170.83	172.00	-2	6,610	-0.03%
2023/11/29	4	166.25	10	166.30	168.00	-6	6,503	-0.09%
2023/11/28	6	159.92	5	161.80	163.50	1	6,526	0.02%
2023/11/27	10.5	160.25	4	161.36	157.00	6.5	6,965	0.09%
2023/11/24	16	163.35	10	165.39	167.00	6	6,829	0.09%
2023/11/22	3.2	151.69	7	151.29	151.50	-3.8	6,247	-0.06%
2023/11/21	1	152.50	0	0.00	153.00	1	6,253	0.02%
2023/11/20	4	152.75	3	153.67	152.00	1	6,277	0.02%
2023/11/17	2	152.50	1	152.50	152.50	1	6,286	0.02%
2023/11/16	2	153.50	1	156.50	153.50	1	6,303	0.02%
2023/11/15	1	154.50	6	155.50	154.50	-5	6,332	-0.08%
2023/11/14	2	151.75	2.1	153.50	154.00	-0.1	6,304	0.00%
2023/11/13	8.1	152.86	10.1	154.10	152.00	-2	6,369	-0.03%
2023/11/10	4	154.38	5.1	154.71	156.50	-1.1	6,263	-0.02%
2023/11/09	0	0.00	4	154.50	154.50	-4	6,241	-0.06%
2023/11/08	1	152.50	1	153.00	152.00	0	6,221	0.00%
2023/11/07	6	154.50	3	153.67	153.00	3	6,276	0.05%
2023/11/06	2	154.00	8	154.69	155.00	-6	6,175	-0.10%
2023/11/03	13	151.85	8.3	153.81	150.50	4.7	6,090	0.08%
2023/11/02	5	147.40	2	148.75	149.50	3	5,899	0.05%
2023/11/01	4	147.00	13	148.07	147.00	-9	5,764	-0.16%
2023/10/31	27	145.04	73	147.92	145.00	-46	5,542	-0.83%
2023/10/30	0	0.00	7	140.00	140.00	-7	4,808	-0.15%
2023/10/27	1	126.00	2	124.50	127.50	-1	4,977	-0.02%
2023/10/26	3	124.00	1	123.50	121.00	2	4,942	0.04%
2023/10/25	1	128.00	0	0.00	127.50	1	4,950	0.02%
2023/10/24	1	126.00	1	127.00	127.00	0	4,970	0.00%
2023/10/23	2	126.50	1	125.50	125.50	1	5,039	0.02%
2023/10/20	4	126.76	1	128.50	126.50	3	5,102	0.06%
2023/10/19	1	132.00	0	0.00	130.50	1	5,160	0.02%
2023/10/18	0.1	138.00	0	0.00	134.00	0.1	5,171	0.00%
2023/10/17	2	139.50	2	139.25	139.00	0	5,267	0.00%
2023/10/16	0	0.00	1	140.00	138.00	-1	5,362	-0.02%
2023/10/13	0	0.00	1	137.00	137.00	-1	5,319	-0.02%
2023/10/06	0.1	136.00	0	136.00	134.50	0.1	5,465	0.00%
2023/10/04	0	0.00	2.1	134.01	134.50	-2.1	5,497	-0.04%
2023/10/03	1	135.00	1	135.00	132.50	0	5,507	0.00%
2023/10/02	3.1	134.00	1	134.00	134.50	2.1	5,573	0.04%
2023/09/28	8.1	128.94	0	0.00	129.00	8.1	5,718	0.14%
2023/09/25	0	0.00	1	136.00	135.50	-1	5,790	-0.02%
2023/09/22	0	0.00	0.3	135.00	136.00	-0.3	5,810	0.00%
2023/09/21	7	135.07	0	0.00	135.00	7	5,844	0.12%
2023/09/18	0	0.00	3	145.33	144.00	-3	5,842	-0.05%
2023/09/15	1	146.50	3	145.35	145.50	-2	5,838	-0.03%
2023/09/14	1	141.00	0	0.00	142.50	1	5,779	0.02%
2023/09/13	1	138.51	1	139.50	139.00	0	5,784	0.00%
2023/09/12	1	138.00	1	139.50	139.50	0	5,816	0.00%
2023/09/11	0	0.00	1	138.50	137.50	-1	5,875	-0.02%
2023/09/07	1	145.01	0	0.00	143.00	1	5,929	0.02%
2023/09/06	1	143.50	0	0.00	143.50	1	5,936	0.02%
2023/09/05	5	143.70	5	141.50	143.00	0	5,980	0.00%
2023/09/04	5	142.00	6	141.43	144.00	-1	6,023	-0.02%
2023/09/01	16	140.34	2	141.04	140.50	14	6,125	0.23%
2023/08/30	3.1	135.16	1.1	135.07	134.00	2	5,511	0.04%
2023/08/28	1.1	129.59	0	0.00	129.50	1.1	5,422	0.02%
2023/08/25	1	128.00	1	128.50	128.00	0	5,428	0.00%
2023/08/24	2	129.50	1	129.00	129.50	1	5,412	0.02%
2023/08/22	2.1	128.29	0	0.00	128.50	2.1	5,365	0.04%
2023/08/21	0	132.00	1	129.00	129.00	-1	5,350	-0.02%
2023/08/17	3	129.52	2	130.50	130.00	1	5,344	0.02%
2023/08/16	3	133.35	2	136.00	135.50	1	5,261	0.02%
2023/08/15	8.4	136.16	0	0.00	135.00	8.4	5,227	0.16%
2023/08/14	2	140.00	1.1	138.23	138.50	0.9	5,183	0.02%
2023/08/11	10	143.80	2	145.00	143.50	8	5,165	0.16%
2023/08/10	12	148.92	8	149.94	150.50	4	5,128	0.08%
2023/08/09	1	151.50	0	152.00	151.50	1	5,250	0.02%
2023/08/08	1	151.00	1	151.50	151.00	0	5,248	0.00%
2023/08/07	0	155.00	1	153.50	152.00	-1	5,226	-0.02%
2023/08/04	2	154.25	0	0.00	154.50	2	5,214	0.04%
2023/08/02	4	152.00	2	153.00	153.00	2	5,157	0.04%
2023/08/01	14.2	151.25	1	153.50	150.00	13.2	5,078	0.26%
2023/07/31	15	165.10	0	0.00	164.00	15	4,837	0.31%
2023/07/28	2	167.50	4	168.75	166.50	-2	4,759	-0.04%
2023/07/27	4	166.38	4	168.00	166.00	0	4,707	0.00%
2023/07/26	12.1	165.12	6	163.83	162.50	6.1	4,712	0.13%
2023/07/25	2	170.00	1	168.00	168.00	1	4,801	0.02%
2023/07/24	3	173.50	0	0.00	172.50	3	4,784	0.06%
2023/07/21	2	178.00	10	179.00	178.00	-8	4,743	-0.17%
2023/07/20	14	178.68	103	177.88	177.50	-89	4,731	-1.88%	大賣/
2023/07/19	109	175.01	39	180.01	171.50	70	4,573	1.53%	大買/
2023/07/18	28	172.82	37	174.82	174.50	-9	4,427	-0.20%
2023/07/17	56	172.71	1	173.50	173.50	55	4,414	1.25%
2023/07/14	33	174.74	31	177.00	176.50	2	4,411	0.05%
2023/07/13	10	172.00	51	174.10	173.50	-41	4,409	-0.93%
2023/07/12	35	170.60	3	170.83	170.50	32	4,324	0.74%
2023/07/11	1	167.50	2	170.00	170.50	-1	4,289	-0.02%
2023/07/10	34	167.40	33	169.32	167.00	1	4,272	0.02%
2023/07/07	3	165.67	3	166.67	167.50	0	4,255	0.00%
2023/07/06	9	173.61	17	174.29	171.50	-8	4,203	-0.19%
2023/07/05	6	168.50	2	170.50	167.00	4	4,044	0.10%
2023/07/04	1	164.00	61	167.66	168.00	-60	3,990	-1.50%
2023/07/03	11	163.95	1	164.50	164.00	10	4,004	0.25%
2023/06/30	56	164.71	0	0.00	164.00	56	4,017	1.39%
2023/06/29	3	165.50	1	167.50	165.00	2	4,089	0.05%
2023/06/28	2	167.50	1	167.00	167.00	1	4,294	0.02%
2023/06/27	6	167.33	1	167.00	166.00	5	4,471	0.11%
2023/06/26	5	166.00	4	165.50	165.50	1	4,585	0.02%
2023/06/21	6	170.08	1	170.00	170.00	5	4,663	0.11%
2023/06/20	4	174.38	0	0.00	173.50	4	4,626	0.09%
2023/06/19	2	178.00	1	179.50	178.00	1	4,615	0.02%
2023/06/16	6	179.75	6	181.00	179.50	0	4,641	0.00%
2023/06/15	2	181.50	0	0.00	181.50	2	4,649	0.04%
2023/06/14	2	180.25	2	180.00	180.00	0	4,613	0.00%
2023/06/13	1	176.50	0	0.00	176.00	1	4,556	0.02%
2023/06/12	7	175.36	10	180.70	177.00	-3	4,501	-0.07%
2023/06/09	5	173.60	4	175.88	175.50	1	4,419	0.02%
2023/06/08	3	177.50	5	176.80	175.00	-2	4,386	-0.05%
2023/06/07	1	174.00	14	171.96	177.00	-13	4,363	-0.30%
2023/06/06	4	161.00	2	162.00	161.00	2	4,185	0.05%
2023/06/05	2	162.50	2	164.50	164.00	0	4,202	0.00%
2023/06/02	2	159.75	0	0.00	160.00	2	4,214	0.05%
2023/05/31	1	160.00	3	160.67	159.50	-2	4,308	-0.05%
2023/05/30	0	0.00	1	159.00	159.00	-1	4,288	-0.02%
2023/05/29	10	157.85	8.1	159.43	159.00	2	4,334	0.04%
2023/05/26	9	154.50	10.1	155.40	155.00	-1.1	4,342	-0.02%
2023/05/25	4	153.25	2	154.00	152.50	2	4,347	0.05%
2023/05/24	7	153.93	2	153.00	153.00	5	4,359	0.11%
2023/05/23	1	150.50	19	155.08	156.50	-18	4,415	-0.41%
2023/05/22	3	148.33	1	149.00	150.00	2	4,418	0.05%
2023/05/19	1	148.51	1	150.00	151.50	0	4,421	0.00%
2023/05/18	3	150.67	5	151.50	150.50	-2	4,460	-0.04%
2023/05/17	1	149.00	1	150.50	151.50	0	4,560	0.00%
2023/05/16	5	145.90	4	146.38	148.00	1	4,586	0.02%
2023/05/15	26.1	147.66	4	144.88	144.00	22.1	4,618	0.48%
2023/05/12	0	0.00	1	159.00	159.00	-1	4,752	-0.02%
2023/05/11	0	163.00	0	0.00	157.00	0	4,784	0.00%
2023/05/10	1	163.00	0	0.00	163.00	1	4,864	0.02%
2023/05/09	4	165.25	0	0.00	166.00	4	4,957	0.08%
2023/05/08	0	0.00	1	168.00	166.50	-1	5,034	-0.02%
2023/05/04	4	164.25	4	164.50	165.00	0	5,181	0.00%
2023/05/03	2	164.50	0	0.00	163.50	2	5,295	0.04%
2023/04/28	3	163.00	3	164.50	163.50	0	5,481	0.00%
2023/04/26	4	160.38	3	162.50	160.00	1	5,480	0.02%
2023/04/25	10	169.00	0	0.00	165.00	10	5,583	0.18%
2023/04/20	10	174.50	0	0.00	173.00	10	6,205	0.16%
2023/04/19	7	179.29	3	178.50	176.00	4	6,377	0.06%
2023/04/18	5	183.20	0	0.00	182.00	5	6,430	0.08%
2023/04/17	0	0.00	5	184.90	185.50	-5	6,424	-0.08%
2023/04/14	0	0.00	6	182.33	183.00	-6	6,413	-0.09%
2023/04/13	3	182.33	0	0.00	182.00	3	6,426	0.05%
2023/04/12	3	183.50	7.1	184.99	183.50	-4.1	6,422	-0.06%
2023/04/11	2	183.50	0	0.00	184.50	2	6,426	0.03%
2023/04/10	0.2	185.50	2	183.50	185.00	-1.8	6,388	-0.03%
2023/04/07	2	182.50	0	0.00	182.00	2	6,379	0.03%
2023/04/06	4	183.13	16	183.59	184.50	-12	6,335	-0.19%
2023/03/31	6	181.83	5	181.50	182.50	1	6,287	0.02%
2023/03/30	10	180.85	11	179.77	181.50	-1	6,254	-0.02%
2023/03/29	22	182.64	22	181.66	178.50	0	6,181	0.00%
2023/03/28	16	180.66	7	183.29	186.00	9	5,953	0.15%
2023/03/27	13	179.58	12	182.21	181.00	1	5,780	0.02%
2023/03/24	0	0.00	2.2	178.16	179.50	-2.2	5,711	-0.04%
2023/03/23	0	0.00	4	173.25	173.50	-4	5,597	-0.07%
2023/03/22	11	171.05	3	173.00	171.50	8	5,604	0.14%
2023/03/21	3	170.50	0	171.00	172.00	3	5,625	0.05%
2023/03/20	3	170.50	9	173.00	171.00	-6	5,601	-0.11%
2023/03/17	1	167.00	4	167.25	168.00	-3	5,550	-0.05%
2023/03/15	7	166.14	7	166.50	165.50	0	5,549	0.00%
2023/03/14	7	163.07	5	163.00	162.50	2	5,550	0.04%
2023/03/13	5	163.00	0	0.00	165.00	5	5,584	0.09%
2023/03/10	6	167.75	13	170.50	164.50	-7	5,589	-0.13%
2023/03/09	5	174.00	3	176.00	174.00	2	5,537	0.04%
2023/03/08	4	173.75	1	175.00	176.50	3	5,521	0.05%
2023/03/07	1	173.00	1	174.00	173.00	0	5,514	0.00%
2023/03/06	1	175.50	2	175.50	175.50	-1	5,485	-0.02%
2023/03/03	1	166.50	1	170.00	167.00	0	5,445	0.00%
2023/03/02	1	167.00	0	0.00	167.00	1	5,562	0.02%
2023/03/01	13	166.77	2	165.00	166.50	11	5,585	0.20%
2023/02/23	0	0.00	4	174.13	174.50	-4	5,504	-0.07%
2023/02/22	2	173.00	0	0.00	172.00	2	5,511	0.04%
2023/02/21	0	0.00	3	180.83	177.00	-3	5,501	-0.05%
2023/02/20	1	174.50	2	177.75	178.00	-1	5,513	-0.02%
2023/02/17	8	171.88	13	173.12	173.00	-5	5,504	-0.09%
2023/02/16	5	170.90	4	172.00	171.00	1	5,525	0.02%
2023/02/15	1	174.00	3	175.49	173.00	-2	5,596	-0.04%
2023/02/14	1	170.50	0	0.00	170.50	1	5,514	0.02%
2023/02/10	19	164.55	6	169.01	171.00	13	5,535	0.23%
2023/02/09	3	173.00	3	172.50	172.50	0	5,319	0.00%
2023/02/08	2	174.25	8	175.13	175.50	-6	5,338	-0.11%
2023/02/07	1	173.00	1	173.00	173.00	0	5,296	0.00%
2023/02/06	4	179.38	3	181.00	176.00	1	5,253	0.02%
2023/02/03	10	186.40	1	184.00	183.00	9	5,302	0.17%
2023/02/02	2	188.00	0	0.00	187.50	2	5,419	0.04%
2023/02/01	8	188.25	10	190.90	191.50	-2	5,543	-0.04%
2023/01/31	3	190.67	4	191.50	192.00	-1	5,462	-0.02%
2023/01/30	2	194.00	9.2	190.83	194.00	-7.2	5,495	-0.13%
2023/01/17	1	174.50	21	177.88	180.00	-20	5,448	-0.37%
2023/01/16	24	177.23	25	175.96	179.00	-1	5,451	-0.02%
2023/01/13	8	174.25	3.2	171.63	170.50	4.8	5,386	0.09%
2023/01/12	5	179.00	5	181.10	183.50	0	5,283	0.00%
2023/01/11	12	179.83	15	178.07	183.00	-3	5,164	-0.06%
2023/01/10	3	171.83	5	173.10	176.00	-2	5,045	-0.04%
2023/01/09	15	167.23	14	163.79	170.50	1	4,797	0.02%
2023/01/06	6	154.00	8	152.50	155.00	-2	4,662	-0.04%
2023/01/05	7	148.50	11	149.91	146.00	-4	4,635	-0.09%
2023/01/04	6	143.67	2	142.75	143.00	4	4,643	0.09%
2023/01/03	10	142.40	21	141.95	143.00	-11	4,716	-0.23%
2022/12/30	7	138.86	0	0.00	136.50	7	4,778	0.15%
2022/12/29	1	138.50	5	141.20	141.50	-4	4,994	-0.08%
2022/12/28	8	140.88	9	140.72	140.00	-1	5,058	-0.02%
2022/12/27	1	140.00	1	141.00	140.00	0	5,073	0.00%
2022/12/23	18	137.39	19	137.89	138.00	-1	5,193	-0.02%
2022/12/22	5	138.00	4.1	139.00	137.50	0.9	5,241	0.02%
2022/12/21	3	137.00	3	139.00	136.00	0	5,285	0.00%
2022/12/20	7	144.57	4	145.63	137.00	3	5,293	0.06%
2022/12/19	6	147.33	9	146.83	146.50	-3	5,304	-0.06%
2022/12/16	9	146.33	5	146.30	146.00	4	5,386	0.07%
2022/12/15	6	153.58	2	153.75	152.00	4	5,411	0.07%
2022/12/14	3	153.33	8	153.25	154.00	-5	5,419	-0.09%
2022/12/13	2	151.50	2	152.50	148.50	0	5,411	0.00%
2022/12/12	3.1	148.84	4	150.50	150.50	-0.9	5,371	-0.02%
2022/12/09	5	150.40	4	150.88	149.50	1	5,376	0.02%
2022/12/08	4	151.25	3	152.00	150.50	1	5,383	0.02%
2022/12/07	6	154.25	3	155.00	151.50	3	5,378	0.06%
2022/12/06	5	159.10	1	162.00	157.50	4	5,334	0.07%
2022/12/05	2.1	164.31	1	169.00	163.00	1.1	5,329	0.02%
2022/12/02	13	166.96	10	163.50	164.50	3	5,278	0.06%
2022/12/01	1	162.50	6	161.50	162.50	-5	5,249	-0.10%
2022/11/30	0	0.00	2	156.50	156.00	-2	5,218	-0.04%
2022/11/29	4	155.38	0	0.00	155.00	4	5,224	0.08%
2022/11/28	2	159.00	0	0.00	159.50	2	5,255	0.04%
2022/11/25	2	161.50	1	159.00	158.50	1	5,388	0.02%
2022/11/24	5.1	161.52	4	163.50	162.50	1.1	5,463	0.02%
2022/11/23	0	0.00	2.2	155.14	157.00	-2.2	5,314	-0.04%
2022/11/22	1	150.00	0	0.00	153.50	1	5,319	0.02%
2022/11/21	2	153.25	1.1	155.09	152.50	0.9	5,329	0.02%
2022/11/18	22.1	158.05	0.2	158.00	156.00	22	5,325	0.41%
2022/11/17	0	0.00	2	157.75	158.00	-2	5,309	-0.04%
2022/11/16	2	154.25	1	150.50	156.00	1	5,273	0.02%
2022/11/15	1	152.50	3	152.83	154.50	-2	5,199	-0.04%
2022/11/14	17	150.68	16	150.03	152.00	1	5,180	0.02%
2022/11/11	6	147.58	5	146.20	146.50	1	5,134	0.02%
2022/11/10	22	140.86	22	140.16	142.00	0	5,007	0.00%
2022/11/09	4	140.00	7	139.36	141.00	-3	4,990	-0.06%
2022/11/08	4	134.00	4	135.88	134.00	0	4,925	0.00%
2022/11/07	7	129.79	7	132.07	133.00	0	4,884	0.00%
2022/11/04	13	127.00	12	128.00	128.50	1	4,849	0.02%
2022/11/03	15	127.53	15	125.83	129.50	0	4,785	0.00%
2022/11/02	6	125.58	11	125.45	126.50	-5	4,750	-0.11%
2022/11/01	42	123.70	37	123.53	124.00	5	4,722	0.11%
2022/10/31	44	122.20	49	120.77	122.00	-5	4,630	-0.11%
2022/10/28	24	113.83	24	113.02	114.00	0	4,484	0.00%
2022/10/27	1	118.00	1	116.50	117.00	0	4,318	0.00%
2022/10/26	3.2	114.72	1	115.00	115.00	2.2	4,321	0.05%
2022/10/25	3.1	116.05	1	115.50	115.00	2.1	4,258	0.05%
2022/10/24	1	124.00	0	0.00	125.00	1	4,231	0.02%
2022/10/21	1	120.00	0	0.00	121.50	1	4,304	0.02%
2022/10/20	1	123.00	1	123.00	123.00	0	4,460	0.00%
2022/10/18	1	128.50	0	0.00	128.00	1	4,502	0.02%
2022/10/17	2	130.00	2	129.51	131.50	0	4,413	0.00%
2022/10/14	0	0.00	1.1	128.00	128.50	-1.1	4,445	-0.02%
2022/10/13	2	121.51	3	123.17	123.00	-1	4,393	-0.02%
2022/10/12	1	119.00	2.1	122.77	122.00	-1.1	4,339	-0.02%
2022/10/11	2	122.25	4	123.00	119.00	-2	4,282	-0.05%
2022/10/07	3	127.00	1	127.00	127.00	2	4,233	0.05%
2022/10/06	9	132.17	7	131.64	131.50	2	4,182	0.05%
2022/10/05	1	138.50	0	0.00	140.00	1	3,972	0.03%
2022/10/04	1.2	127.21	2	127.50	127.50	-0.8	3,964	-0.02%
2022/10/03	1	123.00	1	123.50	123.50	0	3,958	0.00%
2022/09/30	1	120.00	1	123.00	123.50	0	3,964	0.00%
2022/09/29	0.1	126.05	1	123.50	123.00	-0.9	3,916	-0.02%
2022/09/28	1.2	129.64	1.1	126.05	126.00	0.1	3,929	0.00%
2022/09/26	4	139.39	3	137.33	135.50	1	3,919	0.03%
2022/09/23	3	141.02	13	143.77	144.00	-10	3,936	-0.25%
2022/09/22	11	146.86	6	145.50	146.00	5	3,865	0.13%
2022/09/21	0	154.00	0	0.00	155.00	0	3,778	0.00%
2022/09/19	0	0.00	5	158.40	158.50	-5	3,792	-0.13%
2022/09/16	3	161.83	0	0.00	159.50	3	3,808	0.08%
2022/09/15	0	0.00	1	164.50	163.50	-1	3,800	-0.03%
2022/09/14	0	163.00	0	0.00	162.50	0	3,815	0.00%
2022/09/13	0.1	167.50	0	0.00	165.50	0.1	3,825	0.00%
2022/09/12	1.1	167.41	2	168.50	166.00	-0.9	3,850	-0.02%
2022/09/06	1.1	161.45	0	0.00	160.50	1.1	3,885	0.03%
2022/09/05	0	0.00	1	162.00	161.00	-1	3,918	-0.03%
2022/09/01	12	171.17	2	167.76	167.00	10	3,896	0.26%
2022/08/31	1	165.00	4.1	173.63	178.50	-3.1	3,774	-0.08%
2022/08/30	1	161.50	0	162.00	162.50	1	3,705	0.03%
2022/08/29	1.4	161.29	0	0.00	160.50	1.4	3,759	0.04%
2022/08/26	0.2	172.00	0	0.00	169.50	0.2	3,908	0.00%
2022/08/25	0	0.00	1	168.00	167.50	-1	3,921	-0.03%
2022/08/24	5	167.40	0	0.00	166.00	5	4,011	0.12%
2022/08/23	2	170.25	0	0.00	170.50	2	4,178	0.05%
2022/08/19	2	175.00	0	0.00	174.00	2	4,424	0.05%
2022/08/18	2	170.76	0	0.00	170.00	2	4,416	0.05%
2022/08/17	0	0.00	1.1	174.64	176.50	-1.1	4,374	-0.03%
2022/08/15	0	0.00	1	175.00	176.50	-1	4,347	-0.02%
2022/08/12	0	0.00	1	171.00	173.50	-1	4,307	-0.02%
2022/08/10	0.1	163.00	0	0.00	162.00	0.1	4,311	0.00%
2022/08/09	1.1	163.59	0	0.00	164.00	1.1	4,338	0.03%
2022/08/05	0	161.00	0	0.00	165.00	0	4,327	0.00%
2022/08/01	0	156.00	1	157.00	158.50	-1	4,240	-0.02%
2022/07/29	13	157.31	4	158.25	159.00	9	4,244	0.21%
2022/07/28	7	154.35	6	155.42	157.00	1	4,189	0.02%
2022/07/27	7.1	152.74	2	153.25	153.00	5.1	4,114	0.12%
2022/07/26	5.1	169.81	2	168.50	168.50	3.1	3,994	0.08%
2022/07/21	0	0.00	1	190.50	188.50	-1	4,019	-0.02%
2022/07/20	0	0.00	0.3	182.50	181.00	-0.3	3,960	-0.01%
2022/07/18	0.3	177.50	0	0.00	178.00	0.3	3,977	0.01%
2022/07/14	0	0.00	2	174.00	174.50	-2	3,970	-0.05%
2022/07/12	0	0.00	1	159.00	165.00	-1	3,903	-0.03%
2022/07/08	1	171.50	0	0.00	171.50	1	3,795	0.03%
2022/07/07	2	161.00	1	156.00	162.00	1	3,757	0.03%
2022/07/06	12	170.75	12	161.50	161.50	0	3,713	0.00%
2022/07/05	2	172.00	2	179.25	178.00	0	3,657	0.00%
2022/07/04	2	182.50	2	173.50	173.50	0	3,675	0.00%
2022/06/30	1	193.00	11	194.64	192.50	-10	3,690	-0.27%
2022/06/28	1.1	203.72	0	0.00	201.00	1.1	3,750	0.03%
2022/06/27	0	0.00	1	213.00	209.00	-1	3,814	-0.03%
2022/06/22	2	203.75	2	199.50	199.50	0	3,864	0.00%
2022/06/21	0	0.00	1	209.50	211.00	-1	3,831	-0.03%
2022/06/20	1	202.50	2	203.27	203.00	-1	3,800	-0.03%
2022/06/17	2	204.50	1	203.00	203.00	1	3,753	0.03%
2022/06/16	0	213.50	0	0.00	212.00	0	3,709	0.00%
2022/06/15	1	219.00	0	0.00	218.50	1	3,710	0.03%
2022/06/14	9	215.06	9	215.83	218.00	0	3,700	0.00%
2022/06/13	1	220.96	1	215.00	215.00	0	3,654	0.00%
2022/06/08	2	225.00	1	223.00	223.00	1	3,583	0.03%
2022/06/06	0	0.00	6	231.92	234.00	-6	3,492	-0.17%
2022/05/31	2	225.50	1	225.00	225.00	1	3,214	0.03%
2022/05/30	5	215.90	16	217.50	218.00	-11	3,035	-0.36%
2022/05/27	18	214.39	6.6	211.62	217.00	11.4	2,889	0.39%
2022/05/26	5	200.80	5	199.00	199.00	0	2,781	0.00%
2022/05/25	0	195.67	0	196.00	195.50	0	2,785	0.00%
2022/05/24	6	197.08	1	194.00	192.00	5	2,796	0.18%
2022/05/19	3.1	198.50	0	199.00	198.50	3.1	2,822	0.11%
2022/05/18	14	207.64	10.1	205.52	205.50	3.9	2,792	0.14%
2022/05/17	0.1	202.50	5	204.00	205.00	-4.9	2,753	-0.18%
2022/05/16	2.1	198.33	0	0.00	196.50	2.1	2,736	0.08%
2022/05/12	0	192.00	0	0.00	189.00	0	2,816	0.00%
2022/05/10	0	192.00	1	192.50	193.50	-1	2,910	-0.03%
2022/05/09	6	195.42	0	0.00	193.50	6	2,914	0.21%
2022/05/06	0.1	198.50	0	0.00	198.50	0.1	2,896	0.00%
2022/05/05	0	0.00	1	198.50	198.50	-1	2,864	-0.03%
2022/05/04	2.1	191.64	0	0.00	193.50	2.1	2,809	0.08%
2022/05/03	2	193.50	9	194.72	195.00	-7	2,752	-0.25%
2022/04/29	5.1	196.96	2	202.50	195.50	3.1	2,666	0.12%
2022/04/27	0	0.00	1	209.00	214.00	-1	2,511	-0.04%
2022/04/26	1.2	217.00	0	218.00	217.00	1.2	2,525	0.05%
2022/04/25	0	222.50	0	0.00	221.50	0	2,546	0.00%
2022/04/21	0	0.00	0.2	233.67	233.00	-0.2	2,559	-0.01%
2022/04/20	1.1	225.20	0.1	232.00	228.00	1	2,561	0.04%
2022/04/19	0.1	230.50	0	0.00	228.50	0.1	2,616	0.00%
2022/04/18	5.1	225.53	5	226.00	226.00	0.1	2,646	0.00%
2022/04/15	2	230.50	5	230.00	230.00	-3	2,669	-0.11%
2022/04/14	4	231.25	3	232.00	230.00	1	2,728	0.04%
2022/04/13	1	238.00	0	0.00	237.50	1	2,765	0.04%
2022/04/12	1	233.47	0	0.00	231.00	1	2,835	0.04%
2022/04/11	0	233.00	0	0.00	233.00	0	2,837	0.00%
2022/04/08	1	246.00	1	240.50	240.50	0	2,810	0.00%
2022/04/07	2.1	244.29	5	250.50	243.00	-3	2,792	-0.11%
2022/04/06	0.1	258.00	0	0.00	258.00	0.1	2,719	0.00%
2022/04/01	1	260.00	0	0.00	263.00	1	2,668	0.04%
2022/03/31	0.1	265.50	0	0.00	266.00	0.1	2,618	0.00%
2022/03/30	3.2	269.33	0	0.00	271.50	3.2	2,593	0.12%
2022/03/28	1.1	276.36	0	0.00	276.50	1.1	2,536	0.04%
2022/03/25	8.6	285.11	0	0.00	280.50	8.6	2,552	0.33%
2022/03/24	2	287.50	0	0.00	293.00	2	2,506	0.08%
2022/03/23	2	294.00	0	0.00	292.50	2	2,546	0.08%
2022/03/21	10	292.50	0	0.00	291.50	10	2,668	0.37%
2022/03/17	2	294.50	0	0.00	296.50	2	2,857	0.07%
2022/03/16	0	0.00	5	287.00	287.00	-5	2,929	-0.17%
2022/03/15	0	0.00	10	285.50	285.50	-10	3,040	-0.33%
2022/03/14	0	0.00	1	289.00	289.00	-1	3,050	-0.03%
2022/03/11	6	290.17	0	0.00	290.50	6	3,074	0.20%
2022/03/10	0	0.00	5	295.50	295.50	-5	3,066	-0.16%
2022/03/09	1.1	287.23	1	290.50	286.50	0.1	3,078	0.00%
2022/03/07	0	0.00	1	292.00	292.50	-1	3,105	-0.03%
2022/03/04	1	304.00	0	0.00	303.00	1	3,178	0.03%
2022/03/02	0	0.00	5	309.50	309.50	-5	3,340	-0.15%
2022/02/24	5	306.50	1	305.00	302.50	4	3,345	0.12%
2022/02/23	0	0.00	0	312.50	310.50	0	3,342	0.00%
2022/02/22	17	312.00	1	311.49	310.00	16	3,353	0.48%
2022/02/21	0	0.00	10	321.00	321.00	-10	3,347	-0.30%
2022/02/18	6	314.34	5	316.00	316.00	1	3,386	0.03%
2022/02/17	1	320.50	5	318.50	318.00	-4	3,428	-0.12%
2022/02/15	5	308.50	0	0.00	308.00	5	3,405	0.15%
2022/02/14	2	304.25	1	315.00	312.50	1	3,376	0.03%
2022/02/11	6.1	332.67	0	0.00	320.00	6.1	3,274	0.19%
2022/02/10	5	338.00	0	0.00	341.00	5	3,178	0.16%
2022/02/09	0	0.00	2	341.00	344.00	-2	3,185	-0.06%
2022/02/07	1	335.00	10	334.50	335.50	-9	3,219	-0.28%
2022/01/26	6	333.50	6	335.50	335.50	0	3,278	0.00%
2022/01/21	0	0.00	0	339.50	338.50	0	3,748	0.00%
2022/01/20	0.1	341.00	2	336.50	340.00	-1.9	3,771	-0.05%
2022/01/19	1	333.01	11	333.36	333.00	-10	3,853	-0.26%
2022/01/18	0	349.00	10	344.50	344.50	-10	3,822	-0.26%
2022/01/17	0	0.00	0.1	338.00	340.50	-0.1	3,781	0.00%
2022/01/14	0.2	335.89	0	0.00	331.00	0.2	3,745	0.01%
2022/01/12	10.1	339.46	1	335.00	337.00	9.1	3,739	0.24%
2022/01/11	1	346.50	0	0.00	343.00	1	3,665	0.03%
2022/01/10	1	348.50	0	0.00	354.50	1	3,617	0.03%
2022/01/07	1	366.50	10	363.30	355.00	-9	3,593	-0.25%
2022/01/06	11	377.45	0	0.00	375.00	11	3,528	0.31%
2022/01/05	0	0.00	11	385.50	385.50	-11	3,486	-0.32%
2022/01/04	0	0.00	1	379.50	379.50	-1	3,406	-0.03%
2022/01/03	2	372.25	0	0.00	372.00	2	3,396	0.06%
2021/12/30	2	375.75	0	0.00	374.50	2	3,401	0.06%
2021/12/28	1	372.00	0	0.00	371.50	1	3,407	0.03%
2021/12/24	1	375.00	1	371.50	370.00	0	3,423	0.00%
2021/12/23	1	377.50	2	376.75	372.50	-1	3,422	-0.03%
2021/12/22	11	377.73	0	0.00	376.00	11	3,471	0.32%
2021/12/21	0.1	372.50	1	380.00	380.00	-0.9	3,471	-0.03%
2021/12/20	2	367.00	0	0.00	367.00	2	3,446	0.06%
2021/12/16	0	0.00	1	383.00	383.00	-1	3,391	-0.03%
2021/12/15	1	391.50	1	385.50	380.50	0	3,368	0.00%
2021/12/14	2	383.50	5	384.00	385.00	-3	3,329	-0.09%
2021/12/13	6	383.17	6.2	389.72	382.50	-0.2	3,263	-0.01%
2021/12/10	2	370.75	2.4	373.58	374.00	-0.4	3,130	-0.01%
2021/12/09	1	366.00	12	374.71	377.00	-11	3,055	-0.36%
2021/12/08	0.4	362.00	1	362.00	362.00	-0.6	2,991	-0.02%
2021/12/07	0	0.00	12	361.75	362.00	-12	2,961	-0.41%
2021/12/06	11	354.36	0	0.00	355.00	11	2,948	0.37%
2021/12/03	0.1	356.50	1	353.00	355.50	-0.9	2,979	-0.03%
2021/12/02	1	348.00	0	0.00	352.00	1	3,000	0.03%
2021/12/01	2	358.25	0	359.50	358.00	2	3,036	0.07%
2021/11/30	12	363.75	4	365.88	362.50	8	3,072	0.26%
2021/11/29	0.5	364.00	11	359.72	364.50	-10.5	3,017	-0.35%
2021/11/26	0	0.00	3	340.50	340.50	-3	2,913	-0.10%
2021/11/23	0	0.00	1	359.50	353.50	-1	2,883	-0.03%
2021/11/22	0.1	355.00	8	353.69	356.00	-7.9	2,874	-0.28%
2021/11/19	1	350.50	1	356.50	351.50	0	2,886	0.00%
2021/11/18	1	353.50	0	0.00	352.50	1	2,902	0.03%
2021/11/17	16	364.47	4	367.63	361.00	12	2,905	0.41%
2021/11/16	1	357.50	12	362.54	357.50	-11	2,909	-0.38%
2021/11/12	0	0.00	1	351.00	349.50	-1	2,922	-0.03%
2021/11/10	0	0.00	1	351.00	350.50	-1	2,968	-0.03%
2021/11/09	0	0.00	7	350.29	349.00	-7	3,001	-0.23%
2021/11/08	5	352.80	2	347.75	347.00	3	3,013	0.10%
2021/11/05	23	353.63	1	352.50	356.00	22	2,990	0.74%
2021/11/04	11	357.63	10	350.00	354.00	1	2,994	0.03%
2021/11/03	1	358.00	1	360.00	358.00	0	2,962	0.00%
2021/11/02	2	357.25	3	354.83	346.50	-1	2,937	-0.03%
2021/11/01	4	356.38	9	356.50	358.50	-5	2,913	-0.17%
2021/10/29	8.9	351.34	341.9	351.76	357.50	-333	2,823	-11.79%	大賣/鉅額交易
2021/10/28	2	327.50	0	326.50	325.00	2	2,515	0.08%
2021/10/27	8	318.81	23	319.78	329.00	-15	2,537	-0.59%
2021/10/26	10.1	308.55	1	306.50	305.00	9.1	2,596	0.35%
2021/10/25	10.1	301.44	0	0.00	300.00	10.1	2,643	0.38%
2021/10/22	0	303.00	0	0.00	305.00	0	2,734	0.00%
2021/10/21	0.1	302.00	0	0.00	300.50	0.1	2,778	0.00%
2021/10/20	3	304.83	1	304.50	302.00	2	2,827	0.07%
2021/10/19	0.2	301.50	0	0.00	300.00	0.2	2,846	0.01%
2021/10/18	1	304.00	1	302.50	300.00	0	2,874	0.00%
2021/10/14	0.1	299.50	0	0.00	298.50	0.1	2,925	0.00%
2021/10/13	1	297.50	0	0.00	295.50	1	2,955	0.03%
2021/10/08	2	309.00	0	0.00	305.50	2	3,053	0.07%
2021/10/05	1	300.00	0	0.00	299.50	1	3,278	0.03%
2021/10/04	1.1	299.00	0	0.00	297.00	1.1	3,320	0.03%
2021/09/30	0	0.00	1	307.00	310.00	-1	3,377	-0.03%
2021/09/29	8.3	301.10	1	304.50	301.50	7.3	3,393	0.22%
2021/09/28	23.1	315.50	0	0.00	314.50	23.1	3,384	0.68%
2021/09/27	2	321.75	0	0.00	323.50	2	3,394	0.06%
2021/09/22	1	318.50	1	318.50	319.50	0	3,575	0.00%
2021/09/17	0	0.00	1	324.00	323.50	-1	3,712	-0.03%
2021/09/16	1	318.48	1	316.50	317.00	0	3,697	0.00%
2021/09/15	1	321.44	1	316.00	316.00	0	3,745	0.00%
2021/09/14	11	319.91	1	322.00	320.50	10	3,785	0.26%
2021/09/13	13	322.00	0	0.00	319.00	13	3,835	0.34%
2021/09/10	0	0.00	11	333.09	334.00	-11	3,807	-0.29%
2021/09/09	53	327.41	1	329.00	327.50	52	3,861	1.35%
2021/09/08	92.1	332.80	6	327.67	326.50	86.1	3,895	2.21%
2021/09/07	95	345.68	2	353.50	339.00	93	3,929	2.37%
2021/09/06	24	356.52	58	359.71	355.00	-34	3,984	-0.85%
2021/09/03	10	347.00	103	351.00	351.00	-93	4,103	-2.27%	大賣/
2021/09/02	0	0.00	1	343.00	340.00	-1	4,294	-0.02%
2021/09/01	1	328.00	33	337.38	344.00	-32	4,272	-0.75%
2021/08/31	31	328.85	11	334.31	330.50	20	4,243	0.47%
2021/08/30	1	328.00	1	327.50	327.50	0	4,231	0.00%
2021/08/26	2	328.01	1	326.50	326.00	1	4,241	0.02%
2021/08/25	42	325.96	11	326.09	328.00	31	4,264	0.73%
2021/08/24	13	320.54	2	325.50	319.50	11	4,280	0.26%
2021/08/23	0	0.00	5	320.00	321.00	-5	4,264	-0.12%
2021/08/20	6	313.58	2	311.75	310.00	4	4,262	0.09%
2021/08/19	1	326.00	1	327.00	324.50	0	4,276	0.00%
2021/08/18	0	0.00	1	326.50	328.00	-1	4,304	-0.02%
2021/08/17	0	0.00	2	324.50	319.50	-2	4,320	-0.05%
2021/08/16	0	0.00	1	326.00	321.00	-1	4,328	-0.02%
2021/08/11	1	337.00	2	335.75	335.50	-1	4,443	-0.02%
2021/08/10	2	338.75	2	340.25	337.00	0	4,482	0.00%
2021/08/09	30.2	341.33	0	0.00	338.00	30.2	4,528	0.67%
2021/08/06	25	346.94	4	348.50	348.50	21	4,603	0.46%
2021/08/05	2	348.75	41	347.01	350.00	-39	4,629	-0.84%
2021/08/04	3	340.00	21	340.62	337.00	-18	4,707	-0.38%
2021/08/03	14	335.82	0	0.00	336.50	14	4,743	0.30%
2021/08/02	62.1	340.06	0	0.00	338.50	62.1	4,717	1.32%
2021/07/30	34	348.10	13	354.96	346.00	21	4,676	0.45%
2021/07/29	12.1	342.88	0	0.00	347.50	12.1	4,532	0.27%
2021/07/28	12.1	341.24	11	345.82	344.50	1.1	4,562	0.02%
2021/07/27	37	359.89	0	0.00	356.00	37	4,648	0.80%
2021/07/26	17.5	364.94	1	364.50	363.00	16.5	4,752	0.35%
2021/07/23	7	371.07	1	379.00	370.00	6	4,753	0.13%
2021/07/22	14	375.54	1	379.00	372.50	13	4,756	0.27%
2021/07/21	1	377.50	0.1	376.54	376.00	0.9	4,725	0.02%
2021/07/20	2	379.98	2	382.50	375.00	0	4,741	0.00%
2021/07/19	7.1	382.29	2	381.50	381.50	5.1	4,715	0.11%
2021/07/16	0	0.00	10	389.50	390.00	-10	4,728	-0.21%
2021/07/15	1.1	399.19	3	395.00	392.50	-2	4,731	-0.04%
2021/07/14	14.1	394.35	10	388.10	395.00	4.1	4,677	0.09%
2021/07/13	1	387.50	2.1	381.49	381.00	-1.1	4,599	-0.02%
2021/07/12	3.1	376.72	7	377.93	381.00	-4	4,558	-0.09%
2021/07/09	3	365.50	0	0.00	370.00	3	4,501	0.07%
2021/07/08	4	369.75	1	371.00	370.00	3	4,514	0.07%
2021/07/07	2	369.50	0	0.00	371.00	2	4,520	0.04%
2021/07/06	2	380.25	1	380.00	376.00	1	4,489	0.02%
2021/07/05	0	0.00	1	383.00	382.00	-1	4,512	-0.02%
2021/07/02	0	374.50	5	367.50	374.50	-5	4,491	-0.11%
2021/07/01	1	368.50	0	0.00	366.00	1	4,530	0.02%
2021/06/30	4	381.13	3	383.00	375.00	1	4,535	0.02%
2021/06/29	1	377.50	1	378.00	375.00	0	4,487	0.00%
2021/06/28	0	380.00	13	373.81	380.00	-13	4,418	-0.29%
2021/06/25	4	365.50	1	365.00	364.00	3	4,310	0.07%
2021/06/24	6	368.17	0	0.00	366.00	6	4,362	0.14%
2021/06/23	4	373.88	7	373.36	373.50	-3	4,387	-0.07%
2021/06/22	5	367.50	8	371.31	368.00	-3	4,348	-0.07%
2021/06/21	1	360.00	1	364.00	363.00	0	4,326	0.00%
2021/06/18	1	369.50	5	371.50	364.00	-4	4,329	-0.09%
2021/06/17	4	361.88	1	369.00	369.00	3	4,306	0.07%
2021/06/16	11	370.82	3	364.50	364.50	8	4,289	0.19%
2021/06/15	4	373.13	4	374.75	376.00	0	4,251	0.00%
2021/06/11	32	371.00	48	370.85	373.50	-16	4,181	-0.38%
2021/06/10	18	359.31	21.1	357.28	358.00	-3.1	4,006	-0.08%
2021/06/09	1	334.50	3	333.33	332.00	-2	3,776	-0.05%
2021/06/08	2	328.50	6	329.25	330.00	-4	3,876	-0.10%
2021/06/07	4	321.63	4	325.88	325.00	0	3,889	0.00%
2021/06/04	1	324.00	0	0.00	326.50	1	3,909	0.03%
2021/06/03	0	0.00	2	326.50	327.00	-2	3,992	-0.05%
2021/06/02	4	321.75	0	0.00	320.00	4	4,071	0.10%
2021/06/01	4	329.50	3	330.50	329.00	1	4,099	0.02%
2021/05/31	1	324.50	1	328.00	326.00	0	4,147	0.00%
2021/05/28	1	324.00	6	327.75	326.00	-5	4,201	-0.12%
2021/05/27	3	319.33	1	320.50	321.00	2	4,277	0.05%
2021/05/26	5	326.60	1	322.50	323.00	4	4,298	0.09%
2021/05/25	0	0.00	0	326.50	328.00	0	4,318	0.00%
2021/05/21	0	0.00	3	309.00	307.50	-3	4,449	-0.07%
2021/05/20	4	300.78	1	299.50	299.00	3	4,524	0.07%
2021/05/19	3	307.83	3	315.67	314.00	0	4,618	0.00%
2021/05/18	1	305.50	1	310.63	314.00	0	4,656	0.00%
2021/05/17	0	296.00	8	287.13	300.00	-8	4,788	-0.17%
2021/05/14	6	313.72	2	305.25	302.50	4	4,979	0.08%
2021/05/13	4	323.63	1	335.00	322.50	3	5,298	0.06%
2021/05/12	10	323.00	15	325.97	328.50	-5	5,329	-0.09%
2021/05/11	5	318.50	5	323.00	322.50	0	5,286	0.00%
2021/05/10	2	337.00	5	336.40	338.50	-3	5,285	-0.06%
2021/05/07	3	334.18	1	336.00	337.50	2	5,327	0.04%
2021/05/06	2	324.50	1	329.00	326.00	1	5,365	0.02%
2021/05/05	2	323.25	50	334.61	326.00	-48	5,423	-0.89%
2021/05/04	3.1	337.95	312.1	320.35	322.00	-309.1	5,473	-5.65%	大賣/鉅額交易
2021/05/03	19	347.37	23	345.78	350.00	-4	5,365	-0.07%
2021/04/29	1	366.50	0	0.00	366.50	1	5,312	0.02%
2021/04/28	51	366.29	0	0.00	365.00	51	5,387	0.95%
2021/04/27	3	371.17	1	370.00	370.50	2	5,591	0.04%
2021/04/26	32	369.56	0	370.50	372.00	32	5,676	0.56%
2021/04/23	1.2	372.33	11	371.82	372.00	-9.8	5,735	-0.17%
2021/04/22	31	368.84	0	0.00	367.50	31	5,873	0.53%
2021/04/21	122	373.49	0	0.00	371.50	122	6,144	1.99%	大買/鉅額交易
2021/04/20	1	378.00	6	377.92	381.00	-5	6,408	-0.08%
2021/04/19	10	378.50	0	0.00	379.50	10	6,503	0.15%
2021/04/16	2	381.75	48	382.46	383.00	-46	6,764	-0.68%
2021/04/15	3	374.00	71	372.86	376.50	-68	6,849	-0.99%
2021/04/14	142.3	366.60	7	372.21	369.50	135.3	7,039	1.92%	大買/鉅額交易
2021/04/13	51	377.63	1	375.50	375.50	50	7,131	0.70%
2021/04/12	0	0.00	2	379.25	381.50	-2	7,168	-0.03%
2021/04/09	22	380.34	0	0.00	379.00	22	7,375	0.30%
2021/04/08	0	0.00	1	386.00	385.50	-1	7,377	-0.01%
2021/04/07	22	385.27	3	383.67	384.50	19	7,368	0.26%
2021/04/06	5	390.81	0	0.00	390.00	5	7,314	0.07%
2021/04/01	5	390.00	5	397.00	389.50	0	7,298	0.00%
2021/03/31	5	391.70	0	0.00	391.00	5	7,273	0.07%
2021/03/30	5	388.50	7	394.57	395.00	-2	7,251	-0.03%
2021/03/29	13	392.35	0.1	397.50	390.50	12.9	7,230	0.18%
2021/03/26	1	390.00	28.1	393.11	397.00	-27.1	7,177	-0.38%
2021/03/25	1	386.50	2	386.00	386.00	-1	7,131	-0.01%
2021/03/24	27	385.15	1	388.00	384.00	26	7,141	0.36%
2021/03/23	3	385.83	3	385.67	385.00	0	7,115	0.00%
2021/03/22	1	378.00	1	388.00	384.00	0	7,134	0.00%
2021/03/19	13.1	380.43	1	379.50	380.00	12.1	7,152	0.17%
2021/03/18	3	387.33	1	392.50	384.50	2	7,251	0.03%
2021/03/17	1	388.00	1	390.00	389.50	0	7,331	0.00%
2021/03/16	2	390.50	1	388.50	389.50	1	7,354	0.01%
2021/03/15	3.1	392.02	1	392.50	392.00	2.1	7,417	0.03%
2021/03/12	36	395.39	99	397.11	393.50	-63	7,427	-0.85%
2021/03/11	4	385.38	63	385.50	386.50	-59	7,369	-0.80%
2021/03/10	0	0.00	30	381.58	381.00	-30	7,382	-0.41%
2021/03/09	43	373.66	23	378.63	375.50	20	7,422	0.27%
2021/03/08	6	381.74	57	382.20	380.00	-51	7,506	-0.68%
2021/03/05	22	361.11	24	367.00	371.00	-2	7,430	-0.03%
2021/03/04	100	369.97	0	0.00	369.00	100	7,423	1.35%
2021/03/03	20	367.75	20	373.50	380.50	0	7,351	0.00%
2021/03/02	69	375.20	6	375.08	371.50	63	7,307	0.86%
2021/02/26	33.1	382.18	3.3	380.69	380.50	29.8	7,252	0.41%
2021/02/25	22.3	394.58	1	403.00	393.00	21.3	7,230	0.29%
2021/02/24	4	404.00	2	402.75	400.50	2	7,278	0.03%
2021/02/23	11	408.23	6	406.58	406.50	5	7,217	0.07%
2021/02/22	3.1	410.48	2	414.25	413.50	1.1	7,196	0.01%
2021/02/19	21	387.92	32.2	390.59	398.00	-11.2	7,124	-0.16%
2021/02/18	6	380.33	0.1	381.00	381.00	6	7,100	0.08%
2021/02/17	2	377.02	12	379.08	379.50	-10	7,226	-0.14%
2021/02/05	23.4	375.56	6	379.00	370.50	17.4	7,066	0.25%
2021/02/04	17.5	388.80	17	390.53	388.00	0.5	6,827	0.01%
2021/02/03	2	425.28	5	435.00	425.50	-3	6,458	-0.05%
2021/02/02	2	433.75	12	431.38	434.50	-10	6,391	-0.16%
2021/02/01	7	414.86	2	418.75	420.50	5	6,381	0.08%
2021/01/29	0	0.00	2	419.75	414.00	-2	6,363	-0.03%
2021/01/28	11	421.23	4	420.50	418.00	7	6,359	0.11%
2021/01/27	4	435.50	2	436.00	435.00	2	6,321	0.03%
2021/01/26	3.1	444.19	4.3	448.63	435.00	-1.2	6,263	-0.02%
2021/01/25	1	460.00	2	456.50	451.00	-1	6,183	-0.02%
2021/01/22	22.3	458.25	2	460.75	457.50	20.3	6,156	0.33%
2021/01/21	1	454.00	10	455.41	458.00	-9	6,176	-0.15%
2021/01/20	20	447.68	18	452.72	446.00	2	6,149	0.03%
2021/01/19	10	436.75	8	433.75	445.00	2	5,938	0.03%
2021/01/18	5	423.20	10	420.90	424.50	-5	5,865	-0.09%
2021/01/15	3	428.33	9	428.06	419.50	-6	5,817	-0.10%
2021/01/14	10	427.95	13	429.54	424.00	-3	5,717	-0.05%
2021/01/13	16	403.41	31	407.27	423.50	-15	5,467	-0.27%
2021/01/12	14	389.86	8	387.25	385.00	6	5,281	0.11%
2021/01/11	17	378.21	26	383.85	394.00	-9	5,196	-0.17%
2021/01/08	21	352.36	11	356.50	363.00	10	4,960	0.20%
2021/01/07	22	354.64	6	354.67	355.00	16	4,890	0.33%
2021/01/06	11	380.73	5	370.10	371.00	6	4,831	0.12%
2021/01/05	1	369.00	3	370.33	369.00	-2	4,874	-0.04%
2021/01/04	2	365.75	17	358.50	364.50	-15	5,050	-0.30%
2020/12/31	10	346.50	13	350.69	346.00	-3	4,850	-0.06%
2020/12/30	9	344.06	0	0.00	344.00	9	4,814	0.19%
2020/12/29	11	348.32	0	0.00	345.50	11	4,815	0.23%
2020/12/28	2	343.75	0	0.00	344.50	2	4,809	0.04%
2020/12/25	2	344.00	1	344.50	344.00	1	4,793	0.02%
2020/12/24	1	348.50	1	351.50	347.00	0	4,805	0.00%
2020/12/23	10	344.00	10	345.50	348.50	0	4,814	0.00%
2020/12/22	0.1	347.73	2	344.50	342.50	-2	4,845	-0.04%
2020/12/21	0	0.00	3	348.00	348.00	-3	4,870	-0.06%
2020/12/18	1	340.50	1	343.00	343.00	0	4,866	0.00%
2020/12/17	2	344.25	12	342.13	341.50	-10	4,892	-0.20%
2020/12/16	2	345.50	20	347.43	346.00	-18	4,918	-0.37%
2020/12/15	19	336.05	8	337.69	340.50	11	4,891	0.22%
2020/12/14	8	338.81	16	351.25	337.50	-8	4,897	-0.16%
2020/12/11	26	339.92	3	337.00	339.00	23	4,832	0.48%
2020/12/10	10	350.50	1	352.00	350.00	9	4,778	0.19%
2020/12/09	4	350.38	17	352.21	358.00	-13	4,798	-0.27%
2020/12/08	0	0.00	10	346.00	345.00	-10	4,774	-0.21%
2020/12/07	22	339.43	6	339.25	340.00	16	4,827	0.33%
2020/12/04	1	351.00	5	350.10	347.50	-4	4,786	-0.08%
2020/12/03	3	346.50	7	348.21	350.00	-4	4,756	-0.08%
2020/12/02	5	344.10	16	346.81	347.00	-11	4,735	-0.23%
2020/12/01	5	333.20	0	0.00	336.50	5	4,650	0.11%
2020/11/30	5	335.90	7	335.93	335.00	-2	4,699	-0.04%
2020/11/27	1	331.50	0	0.00	333.00	1	4,671	0.02%
2020/11/26	0	0.00	17	333.18	331.50	-17	4,699	-0.36%
2020/11/25	3	333.33	3.1	329.59	329.00	-0.1	4,728	0.00%
2020/11/24	2	338.25	2	333.25	337.00	0	4,750	0.00%
2020/11/23	15	339.60	12	346.21	334.50	3	4,819	0.06%
2020/11/20	5	335.00	8	337.38	338.00	-3	4,863	-0.06%
2020/11/19	1	336.00	14	335.64	336.00	-13	4,921	-0.26%
2020/11/18	20	331.90	38	333.38	334.50	-18	4,929	-0.37%
2020/11/17	8.1	333.18	2.1	330.98	327.00	6	4,936	0.12%
2020/11/16	2	332.25	19	329.11	332.00	-17	5,054	-0.34%
2020/11/13	1	315.00	0	0.00	318.50	1	4,944	0.02%
2020/11/12	0	0.00	1	320.50	314.00	-1	5,113	-0.02%
2020/11/10	1	318.50	1	316.00	315.00	0	5,088	0.00%
2020/11/09	4	323.11	5	320.70	321.00	-1	5,127	-0.02%
2020/11/06	4	318.75	2	316.00	314.00	2	5,152	0.04%
2020/11/05	3	313.17	4	314.88	316.00	-1	5,164	-0.02%
2020/11/04	4	305.13	2.1	308.54	310.00	1.9	5,164	0.04%
2020/11/03	1	303.50	1	307.00	306.00	0	5,201	0.00%
2020/11/02	2	301.50	0.1	306.50	302.50	2	5,250	0.04%
2020/10/30	1	308.00	1	310.00	311.00	0	5,242	0.00%
2020/10/29	1.1	311.86	2	308.00	309.50	-0.9	5,309	-0.02%
2020/10/28	2	315.25	15	321.17	319.50	-13	5,415	-0.24%
2020/10/26	1	316.50	2	311.75	310.50	-1	5,480	-0.02%
2020/10/23	1	314.50	1	312.00	312.00	0	5,715	0.00%
2020/10/22	2	310.00	0	0.00	310.00	2	5,896	0.03%
2020/10/21	8	317.88	10	317.40	314.50	-2	5,982	-0.03%
2020/10/20	4	315.50	5	317.20	315.50	-1	6,028	-0.02%
2020/10/16	3	312.00	4	311.88	309.00	-1	5,999	-0.02%
2020/10/15	1	310.00	2	317.50	313.50	-1	6,078	-0.02%
2020/10/14	6.1	318.42	14	320.57	314.50	-7.9	6,227	-0.13%
2020/10/13	6	315.83	13	314.15	317.50	-7	6,344	-0.11%
2020/10/12	17	308.68	92	306.27	310.00	-75	6,226	-1.20%
2020/10/07	5	287.80	0	0.00	285.00	5	6,154	0.08%
2020/10/06	1	293.00	20	293.15	288.50	-19	6,195	-0.31%
2020/10/05	1	288.50	10	288.50	288.50	-9	6,318	-0.14%
2020/09/30	3	287.00	0	0.00	286.50	3	6,498	0.05%
2020/09/29	0	0.00	1	290.00	288.50	-1	6,728	-0.01%
2020/09/28	1	282.00	0	0.00	284.00	1	6,934	0.01%
2020/09/25	3	286.67	1	282.50	278.00	2	7,068	0.03%
2020/09/24	13	287.65	0	0.00	287.00	13	7,096	0.18%
2020/09/23	2	293.75	4	294.63	297.50	-2	7,090	-0.03%
2020/09/22	9	295.39	1	299.50	292.50	8	7,152	0.11%
2020/09/21	3	304.83	2	301.00	299.00	1	7,186	0.01%
2020/09/18	2	299.00	2	302.25	302.50	0	7,237	0.00%
2020/09/17	2	302.50	2	302.75	299.50	0	7,280	0.00%
2020/09/16	0.1	302.00	7	303.71	303.00	-6.9	7,335	-0.09%
2020/09/15	25	300.50	12	301.46	298.50	13	7,428	0.18%
2020/09/14	3.1	298.45	14	299.04	297.00	-10.9	7,570	-0.14%
2020/09/11	4	292.75	3	292.33	295.00	1	7,641	0.01%
2020/09/10	3.1	292.40	6	292.08	289.50	-2.9	7,673	-0.04%
2020/09/09	1	283.50	1	282.00	287.50	0	7,761	0.00%
2020/09/07	3	288.67	2	291.00	285.50	1	8,049	0.01%
2020/09/04	2	287.25	14	284.71	292.00	-12	8,172	-0.15%
2020/09/03	17	291.85	2	286.50	287.50	15	8,358	0.18%
2020/09/02	0.2	291.50	0	0.00	291.00	0.2	8,352	0.00%
2020/09/01	0	0.00	1	292.00	288.50	-1	8,549	-0.01%
2020/08/31	1	288.00	0	0.00	286.00	1	8,586	0.01%
2020/08/28	7	290.71	6	293.42	291.00	1	8,624	0.01%
2020/08/27	1	293.50	5	294.50	296.00	-4	8,689	-0.05%
2020/08/26	13	288.85	22	287.86	290.50	-9	8,739	-0.10%
2020/08/25	1	273.50	2	274.25	280.00	-1	8,704	-0.01%
2020/08/24	4	268.63	4	272.88	275.00	0	8,806	0.00%
2020/08/21	3	264.83	1	262.00	266.00	2	8,783	0.02%
2020/08/20	8	263.50	2	259.80	260.00	6	8,803	0.07%
2020/08/19	2	283.00	3	287.33	281.50	-1	8,640	-0.01%
2020/08/18	28	287.89	4	285.38	284.50	24	8,670	0.28%
2020/08/17	3	299.50	3	304.50	300.50	0	8,682	0.00%
2020/08/14	1	304.00	0	0.00	303.00	1	8,791	0.01%
2020/08/13	6	300.00	1	299.50	299.50	5	8,922	0.06%
2020/08/12	21	299.52	24	296.21	303.00	-3	9,009	-0.03%
2020/08/11	14	297.32	0	0.00	294.00	14	9,200	0.15%
2020/08/10	1	297.50	1	297.50	298.00	0	9,239	0.00%
2020/08/07	3	302.83	3	303.67	303.50	0	9,257	0.00%
2020/08/06	3.1	301.69	0	0.00	302.50	3.1	9,324	0.03%
2020/08/05	5	303.00	1	304.00	304.50	4	9,388	0.04%
2020/08/04	5	303.70	3	304.67	302.00	2	9,594	0.02%
2020/08/03	10	304.05	2	304.75	299.00	8	9,723	0.08%
2020/07/31	3	316.67	1	317.00	317.00	2	9,641	0.02%
2020/07/30	3	320.33	0.6	323.00	322.00	2.4	9,631	0.03%
2020/07/29	30	320.23	9	323.50	318.50	21	9,633	0.22%
2020/07/28	23	346.80	14	340.86	334.00	9	9,465	0.10%
2020/07/27	1	332.14	11	330.73	339.00	-10	9,463	-0.11%
2020/07/24	5	322.50	6	327.00	321.00	-1	9,566	-0.01%
2020/07/23	5	322.50	1	326.00	326.00	4	9,641	0.04%
2020/07/22	11	325.23	0	0.00	327.00	11	9,728	0.11%
2020/07/21	1	324.50	25	325.88	330.50	-24	9,809	-0.24%
2020/07/20	26	319.40	2	332.50	317.50	24	9,774	0.25%
2020/07/17	9	329.39	43	329.09	331.00	-34	9,753	-0.35%
2020/07/16	0	0.00	1	319.00	315.00	-1	9,581	-0.01%
2020/07/15	29	316.22	0	0.00	311.50	29	9,571	0.30%
2020/07/14	1	319.50	2	321.50	321.50	-1	9,645	-0.01%
2020/07/13	2	316.50	0	0.00	319.00	2	9,632	0.02%
2020/07/10	17	314.35	1	318.00	311.50	16	9,654	0.17%
2020/07/09	14	329.86	5	330.50	326.00	9	9,583	0.09%
2020/07/08	6	321.75	13	316.92	326.00	-7	9,438	-0.07%
2020/07/07	45	310.61	5.3	310.09	306.00	39.7	9,258	0.43%
2020/07/06	2	298.75	9	303.06	306.00	-7	9,098	-0.08%
2020/07/03	3	295.17	3	293.17	293.00	0	9,016	0.00%
2020/07/02	1	293.00	1	294.00	292.00	0	9,058	0.00%
2020/07/01	6	294.17	2	295.75	292.50	4	9,165	0.04%
2020/06/30	6	297.67	5	298.20	299.00	1	9,209	0.01%
2020/06/29	1	291.00	0	0.00	291.00	1	9,242	0.01%
2020/06/24	4	297.38	3	300.67	295.00	1	9,271	0.01%
2020/06/23	7	301.21	2	298.50	299.00	5	9,363	0.05%
2020/06/22	2	306.00	1	306.00	305.00	1	9,378	0.01%
2020/06/19	0	0.00	13	297.42	297.00	-13	9,436	-0.14%
2020/06/18	9	293.50	4	293.50	291.50	5	9,362	0.05%
2020/06/17	1	291.00	0	0.00	293.50	1	9,370	0.01%
2020/06/16	9	291.44	12	293.75	296.50	-3	9,445	-0.03%
2020/06/15	10	290.85	5	291.70	283.00	5	9,512	0.05%
2020/06/12	4	286.88	3	289.50	289.00	1	9,518	0.01%
2020/06/11	6	292.67	25	291.10	288.50	-19	9,579	-0.20%
2020/06/10	18	291.00	23	291.09	294.50	-5	9,617	-0.05%
2020/06/08	11	285.27	13	287.23	282.00	-2	9,739	-0.02%
2020/06/04	1	279.50	4	277.00	278.00	-3	9,615	-0.03%
2020/06/03	2	277.50	2	276.50	277.00	0	9,657	0.00%
2020/06/02	5	271.80	16	271.34	272.50	-11	9,590	-0.11%
2020/06/01	5	263.00	8	263.50	264.00	-3	9,515	-0.03%
2020/05/29	1	257.00	29	252.12	257.00	-28	9,450	-0.30%
2020/05/28	3	248.00	2	247.50	247.00	1	9,314	0.01%
2020/05/27	16	249.13	1	250.00	247.00	15	9,339	0.16%
2020/05/26	2	247.75	1	246.50	244.00	1	9,312	0.01%
2020/05/25	11	247.23	2	243.75	250.00	9	9,277	0.10%
2020/05/22	4	244.63	4	240.50	239.50	0	9,252	0.00%
2020/05/21	3	249.83	9	249.67	251.00	-6	9,151	-0.07%
2020/05/20	9	246.72	2	244.00	246.00	7	9,136	0.08%
2020/05/19	4	251.00	5	251.10	252.00	-1	9,144	-0.01%
2020/05/18	21	253.43	8	249.38	248.00	13	9,138	0.14%
2020/05/15	3	269.50	4	269.38	268.50	-1	9,067	-0.01%
2020/05/14	5	269.90	12	268.29	267.00	-7	9,246	-0.08%
2020/05/13	12	270.63	1	273.00	272.50	11	9,401	0.12%
2020/05/12	7	278.29	2	276.50	274.50	5	9,597	0.05%
2020/05/11	26	284.56	16	288.03	282.50	10	9,749	0.10%
2020/05/08	6	277.92	33	279.71	281.50	-27	9,658	-0.28%
2020/05/07	3	268.33	17	268.32	272.50	-14	9,485	-0.15%
2020/05/06	1	263.00	2	265.00	262.50	-1	9,424	-0.01%
2020/05/05	11	266.95	4	267.25	262.50	7	9,461	0.07%
2020/05/04	6	263.42	9	263.22	264.00	-3	9,599	-0.03%
2020/04/30	14	269.68	19	268.21	269.00	-5	9,591	-0.05%
2020/04/29	7	255.14	18	257.72	261.50	-11	9,507	-0.12%
2020/04/28	7	245.79	3	245.17	247.00	4	9,371	0.04%
2020/04/27	8	250.13	3	250.33	251.50	5	9,332	0.05%
2020/04/24	9	254.00	2	253.00	251.00	7	9,223	0.08%
2020/04/23	7	257.71	1	258.50	260.00	6	9,121	0.07%
2020/04/22	10	258.15	1	259.00	259.00	9	9,150	0.10%
2020/04/21	8	267.56	4	271.00	265.50	4	9,047	0.04%
2020/04/20	3	271.17	8	270.56	274.00	-5	9,040	-0.06%
2020/04/17	28	278.82	14	277.93	274.00	14	9,030	0.16%
2020/04/16	6	268.75	4	269.50	270.00	2	8,957	0.02%
2020/04/15	2	273.75	2	274.00	272.00	0	8,998	0.00%
2020/04/14	3	269.67	8	271.31	273.00	-5	9,145	-0.05%
2020/04/13	2	264.25	1	263.50	263.00	1	9,200	0.01%
2020/04/10	4	269.38	7	268.79	268.50	-3	9,301	-0.03%
2020/04/09	3	274.67	2	272.25	269.00	1	9,423	0.01%
2020/04/08	10	277.20	2	278.50	275.00	8	9,461	0.08%
2020/04/07	11	281.45	15	283.72	278.00	-4	9,453	-0.04%
2020/04/06	7	268.86	9	272.39	278.00	-2	9,400	-0.02%
2020/04/01	8	262.50	12	264.08	262.00	-4	9,386	-0.04%
2020/03/31	5	263.80	10	263.45	263.50	-5	9,358	-0.05%
2020/03/30	6	254.42	9	252.83	260.50	-3	9,283	-0.03%
2020/03/27	9	259.44	7	258.93	254.50	2	9,259	0.02%
2020/03/26	4	251.50	5	253.10	256.00	-1	9,139	-0.01%
2020/03/25	6	256.67	12	255.25	256.50	-6	9,217	-0.07%
2020/03/24	4	236.75	5	240.70	242.50	-1	9,130	-0.01%
2020/03/23	4	216.88	28	211.04	222.50	-24	9,079	-0.26%
2020/03/20	5	209.90	3	210.67	215.00	2	9,071	0.02%
2020/03/19	7	199.93	17	199.97	195.50	-10	8,953	-0.11%
2020/03/18	5	221.20	3	220.33	217.00	2	8,882	0.02%
2020/03/17	21	228.64	4	233.25	219.00	17	8,936	0.19%
2020/03/16	20	247.43	19	244.89	236.00	1	8,824	0.01%
2020/03/13	10	225.35	23	240.80	249.50	-13	8,770	-0.15%
2020/03/12	20	243.33	6	246.75	238.00	14	8,578	0.16%
2020/03/11	5	270.80	1	264.00	264.00	4	8,451	0.05%
2020/03/10	1	266.00	1	274.00	273.50	0	8,562	0.00%
2020/03/09	3	278.17	2	275.75	274.50	1	8,710	0.01%
2020/03/06	4	288.13	6	287.17	288.50	-2	8,735	-0.02%
2020/03/05	4	287.38	7	287.93	290.00	-3	8,898	-0.03%
2020/03/04	2	279.50	3	280.00	279.50	-1	8,940	-0.01%
2020/03/03	13	280.69	7	278.43	277.50	6	8,979	0.07%
2020/03/02	8	271.31	4	268.13	272.50	4	8,958	0.04%
2020/02/27	4	277.25	5	276.90	273.50	-1	8,954	-0.01%
2020/02/26	4.1	282.77	0	0.00	284.00	4.1	8,910	0.05%
2020/02/25	2.1	284.34	6	284.58	286.50	-4	8,915	-0.04%
2020/02/24	2	278.50	2	284.50	285.50	0	8,919	0.00%
2020/02/21	2	287.00	1	283.50	283.00	1	8,925	0.01%
2020/02/20	1	283.50	6	288.25	289.50	-5	8,875	-0.06%
2020/02/19	6	282.58	4	282.88	280.50	2	8,745	0.02%
2020/02/18	9	283.28	0	0.00	280.00	9	8,692	0.10%
2020/02/17	44	296.20	2	294.50	291.00	42	8,523	0.49%
2020/02/14	2.1	308.24	3	308.50	307.00	-0.9	8,304	-0.01%
2020/02/13	7	319.64	16	319.28	315.50	-9	8,115	-0.11%
2020/02/12	1	310.50	11	311.23	316.00	-10	7,839	-0.13%
2020/02/11	4	299.50	3	300.00	302.00	1	7,658	0.01%
2020/02/10	2.1	288.79	3	295.00	290.50	-1	7,652	-0.01%
2020/02/07	1.1	296.18	3	295.17	293.50	-1.9	7,716	-0.02%
2020/02/06	7	294.29	16	294.13	295.00	-9	7,813	-0.12%
2020/02/05	6	289.25	21	288.93	292.50	-15	7,736	-0.19%
2020/02/04	1	275.00	5	275.60	275.00	-4	7,620	-0.05%
2020/02/03	14	270.43	4	272.88	270.50	10	7,671	0.13%
2020/01/31	1.1	278.67	3	281.00	282.00	-2	7,660	-0.03%
2020/01/30	4	272.25	22	274.18	275.50	-18	7,732	-0.23%
2020/01/20	1	286.00	2	286.75	286.00	-1	7,977	-0.01%
2020/01/17	1.1	286.59	0	0.00	285.50	1.1	8,044	0.01%
2020/01/16	21.1	283.35	4	282.63	284.50	17.1	8,130	0.21%
2020/01/15	1.1	290.50	3	291.50	288.00	-1.9	8,123	-0.02%
2020/01/14	2	291.00	4	290.00	288.00	-2	8,121	-0.02%
2020/01/13	0.1	286.50	0	0.00	285.00	0.1	8,103	0.00%
2020/01/10	2.1	280.38	21	283.10	286.50	-18.9	8,123	-0.23%
2020/01/09	5.1	280.62	4	283.13	284.50	1.1	8,179	0.01%
2020/01/08	15	278.63	5	275.10	275.00	10	8,426	0.12%
2020/01/07	4	288.00	2	286.50	288.00	2	8,359	0.02%
2020/01/06	2	286.75	0	0.00	285.00	2	8,408	0.02%
2020/01/03	7	300.00	5	299.60	295.00	2	8,387	0.02%
2020/01/02	5	302.20	12	304.21	305.00	-7	8,316	-0.08%
2019/12/31	3.2	296.31	2	295.75	294.00	1.2	8,276	0.01%
2019/12/30	3.2	299.05	0	0.00	297.50	3.2	8,278	0.04%
2019/12/27	6.2	301.23	7	305.93	298.50	-0.9	8,317	-0.01%
2019/12/26	19.1	301.31	3	300.00	300.00	16.1	8,232	0.20%
2019/12/25	2.1	295.31	7	296.00	295.00	-4.9	8,188	-0.06%
2019/12/24	12	293.58	3	292.83	293.50	9	8,252	0.11%
2019/12/23	4.1	286.68	3	286.50	288.00	1.1	8,281	0.01%
2019/12/20	5.1	284.73	3	285.50	283.00	2.1	8,319	0.03%
2019/12/19	9	293.39	2	293.00	291.50	7	8,349	0.08%
2019/12/18	2.1	300.10	2	301.00	301.00	0.1	8,266	0.00%
2019/12/17	2	302.50	3	303.33	300.50	-1	8,325	-0.01%
2019/12/16	4	297.00	4	297.13	295.50	0	8,315	0.00%
2019/12/13	4	301.00	18	298.56	296.00	-14	8,740	-0.16%
2019/12/12	7	293.50	34	296.26	298.00	-27	8,808	-0.31%
2019/12/11	11	289.41	0	0.00	286.00	11	8,621	0.13%
2019/12/10	15	285.50	4	283.75	285.00	11	8,648	0.13%
2019/12/09	11	294.00	0	0.00	294.50	11	8,555	0.13%
2019/12/06	2	291.50	2	290.00	290.00	0	8,608	0.00%
2019/12/05	10	287.70	20	290.93	292.00	-10	8,593	-0.12%
2019/12/04	23	282.87	8	284.25	282.00	15	8,496	0.18%
2019/12/03	10	293.10	0	0.00	291.00	10	8,496	0.12%
2019/12/02	4	291.75	10	297.60	298.00	-6	8,433	-0.07%
2019/11/29	14	305.11	3	302.17	302.50	11	8,333	0.13%
2019/11/28	5	307.00	1	310.50	306.00	4	8,233	0.05%
2019/11/27	0	0.00	6	312.83	315.00	-6	8,196	-0.07%
2019/11/26	7	310.93	9.6	312.94	311.50	-2.6	8,258	-0.03%
2019/11/25	5	306.40	8	309.06	306.50	-3	8,364	-0.04%
2019/11/22	2	311.00	2	314.00	305.50	0	8,450	0.00%
2019/11/21	8	305.31	1	312.00	314.50	7	8,476	0.08%
2019/11/20	6	310.50	0	0.00	308.50	6	8,492	0.07%
2019/11/19	0	0.00	2	325.00	325.00	-2	8,573	-0.02%
2019/11/18	0	0.00	9	324.28	324.00	-9	8,600	-0.10%
2019/11/14	0	0.00	1	313.00	318.00	-1	8,767	-0.01%
2019/11/13	2	313.75	3	314.67	316.00	-1	8,857	-0.01%
2019/11/12	1	308.00	1	309.50	310.00	0	8,971	0.00%
2019/11/11	6	304.25	5	306.50	305.00	1	9,139	0.01%
2019/11/08	3	308.33	1	311.00	312.50	2	9,242	0.02%
2019/11/07	8	312.44	0	0.00	307.00	8	9,307	0.09%
2019/11/06	8	325.63	10	328.70	323.00	-2	9,373	-0.02%
2019/11/05	10	326.00	18	334.97	335.50	-8	9,407	-0.09%
2019/11/01	3	317.00	6	321.33	324.50	-3	9,647	-0.03%
2019/10/31	10	324.55	2	320.00	318.00	8	9,814	0.08%
2019/10/30	1	324.50	14	326.82	333.00	-13	9,822	-0.13%
2019/10/29	12	328.75	11	331.73	330.00	1	9,969	0.01%
2019/10/28	8	335.56	9	335.72	343.50	-1	10,054	-0.01%
2019/10/25	2	316.00	2	316.50	315.00	0	9,834	0.00%
2019/10/24	2	316.00	5	316.20	320.00	-3	9,891	-0.03%
2019/10/23	2	312.25	6	312.33	313.00	-4	9,982	-0.04%
2019/10/22	8	307.25	4	306.25	305.50	4	10,155	0.04%
2019/10/18	3	311.17	0	0.00	307.00	3	10,715	0.03%
2019/10/17	0	0.00	6	309.33	314.50	-6	10,907	-0.06%
2019/10/16	16	308.19	20	309.15	306.00	-4	10,850	-0.04%
2019/10/15	10	299.85	4	299.75	299.00	6	10,647	0.06%
2019/10/14	1	299.00	5	295.50	294.00	-4	10,584	-0.04%
2019/10/09	5	288.50	6	288.92	284.50	-1	10,522	-0.01%
2019/10/08	5	291.20	3	287.17	285.00	2	10,511	0.02%
2019/10/04	0	0.00	5	287.00	284.00	-5	10,666	-0.05%
2019/10/03	2	284.25	2	286.00	287.00	0	10,718	0.00%
2019/10/02	0	0.00	1	282.00	282.00	-1	10,728	-0.01%
2019/10/01	5	279.00	0	0.00	279.00	5	10,883	0.05%
2019/09/27	3	277.00	7	277.43	278.50	-4	11,085	-0.04%
2019/09/26	5	287.70	17	284.74	284.00	-12	11,160	-0.11%
2019/09/25	0	0.00	2	286.75	289.00	-2	11,294	-0.02%
2019/09/24	13	294.81	9	289.94	285.00	4	11,350	0.04%
2019/09/20	4	289.50	6	289.50	291.50	-2	11,284	-0.02%
2019/09/19	2	289.75	4	291.00	289.50	-2	11,245	-0.02%
2019/09/18	41	285.17	47	286.86	290.50	-6	11,228	-0.05%
2019/09/17	5	270.10	6	271.83	274.00	-1	10,850	-0.01%
2019/09/16	2	262.50	14	263.43	264.00	-12	10,820	-0.11%
2019/09/12	5	266.80	4	267.63	265.50	1	10,913	0.01%
2019/09/11	0	0.00	3	261.67	265.00	-3	11,178	-0.03%
2019/09/10	2	257.75	1	257.50	257.50	1	11,418	0.01%
2019/09/09	5	267.50	1	269.50	264.50	4	11,531	0.03%
2019/09/06	6	267.67	0	0.00	266.00	6	11,785	0.05%
2019/09/05	6	273.67	13	272.12	269.00	-7	11,818	-0.06%
2019/09/04	13	267.81	7	269.14	269.50	6	11,793	0.05%
2019/09/03	14	264.46	16	267.97	262.00	-2	11,966	-0.02%
2019/09/02	2	257.00	6	259.50	262.00	-4	12,073	-0.03%
2019/08/30	5	262.10	4	261.75	260.50	1	12,209	0.01%
2019/08/29	5	255.00	4	256.38	259.00	1	12,400	0.01%
2019/08/28	8	255.00	4	257.75	253.00	4	12,711	0.03%
2019/08/27	15	264.23	5	266.10	259.00	10	12,796	0.08%
2019/08/26	7	261.57	2	262.50	264.50	5	12,990	0.04%
2019/08/23	10	266.50	11	266.95	269.00	-1	13,110	-0.01%
2019/08/22	11	270.18	11	272.91	266.00	0	13,276	0.00%
2019/08/21	0	0.00	1	270.50	274.50	-1	13,266	-0.01%
2019/08/20	1	276.00	3	272.00	268.50	-2	13,378	-0.01%
2019/08/19	5	269.30	6	269.25	270.00	-1	13,476	-0.01%
2019/08/16	8	264.31	7	263.00	262.50	1	13,655	0.01%
2019/08/15	5	257.50	3	259.67	259.50	2	14,022	0.01%
2019/08/14	7	269.43	7	270.50	265.50	0	14,290	0.00%
2019/08/13	14	262.61	12	267.38	260.50	2	14,414	0.01%
2019/08/12	40	268.61	42	270.57	265.50	-2	14,829	-0.01%
2019/08/08	13	272.58	16	268.81	274.00	-3	14,978	-0.02%
2019/08/07	25	265.80	21	263.24	262.00	4	14,928	0.03%
2019/08/06	22	259.98	17	249.21	263.50	5	14,924	0.03%
2019/08/05	16	251.69	37	251.57	250.00	-21	14,769	-0.14%
2019/08/02	10	256.40	7	252.86	251.00	3	14,735	0.02%
2019/08/01	18	267.53	14	266.07	268.00	4	14,604	0.03%
2019/07/31	27	266.89	33	268.85	268.00	-6	14,598	-0.04%
2019/07/30	29	267.98	21	271.71	272.00	8	14,394	0.06%
2019/07/29	24	271.04	28	272.20	266.00	-4	14,304	-0.03%
2019/07/26	17	268.76	13	270.69	275.00	4	14,248	0.03%
2019/07/25	6	272.67	3	272.50	272.50	3	14,173	0.02%
2019/07/24	16	270.16	28	271.73	276.00	-12	14,131	-0.08%
2019/07/23	23	265.35	11	268.05	262.50	12	14,172	0.08%
2019/07/22	16	252.75	32	248.56	260.00	-16	14,277	-0.11%
2019/07/19	69	236.00	91	235.43	236.50	-22	13,962	-0.16%
2019/07/18	6	226.00	3	225.00	227.00	3	13,819	0.02%
2019/07/17	0	0.00	14	226.00	227.00	-14	13,893	-0.10%
2019/07/16	2	221.50	7	223.64	224.00	-5	13,923	-0.04%
2019/07/15	4	222.63	1	223.00	221.50	3	14,157	0.02%
2019/07/12	9	219.72	0	0.00	220.00	9	14,556	0.06%
2019/07/11	8	226.00	12	227.71	223.50	-4	14,620	-0.03%
2019/07/10	24	222.02	30	220.48	222.00	-6	14,533	-0.04%
2019/07/09	3	220.00	5	219.30	222.00	-2	14,529	-0.01%
2019/07/08	24	213.96	29	217.28	218.00	-5	14,503	-0.03%
2019/07/05	40	219.28	28	217.50	216.50	12	14,567	0.08%
2019/07/04	38	222.87	36	221.49	221.00	2	14,438	0.01%
2019/07/03	29	213.98	34	217.53	217.00	-5	14,300	-0.03%
2019/07/02	16	215.94	23	217.59	218.00	-7	14,320	-0.05%
2019/07/01	1	212.50	7	213.00	213.00	-6	14,185	-0.04%
2019/06/28	20	201.15	28	199.71	199.00	-8	14,232	-0.06%
2019/06/27	57	200.64	29	197.24	197.00	28	14,323	0.20%
2019/06/26	10	198.85	4	196.00	195.50	6	14,513	0.04%
2019/06/25	25	198.04	27	199.50	198.50	-2	14,654	-0.01%
2019/06/24	13	196.81	2	196.25	198.50	11	14,845	0.07%
2019/06/21	30	201.17	30	203.62	197.00	0	14,913	0.00%
2019/06/20	25	200.50	27	200.80	200.50	-2	14,858	-0.01%
2019/06/19	35	193.97	45	196.17	200.00	-10	14,992	-0.07%
2019/06/18	18	185.75	19	186.50	187.50	-1	14,709	-0.01%
2019/06/17	34	182.68	32	176.50	183.50	2	14,636	0.01%
2019/06/14	50	183.23	40	181.68	176.50	10	14,765	0.07%
2019/06/13	16	188.50	19	186.47	188.50	-3	14,969	-0.02%
2019/06/12	38	186.61	36	187.13	187.00	2	15,425	0.01%
2019/06/11	56	185.03	56	184.30	187.00	0	15,519	0.00%
2019/06/10	35	176.53	37	176.31	180.50	-2	15,322	-0.01%
2019/06/06	22	170.82	17	169.94	169.50	5	15,190	0.03%
2019/06/05	39	181.55	36	176.31	175.50	3	15,103	0.02%
2019/06/04	21	178.64	29	182.69	178.00	-8	15,102	-0.05%
2019/06/03	45	175.84	42	172.12	176.00	3	14,898	0.02%
2019/05/31	38	170.86	55	171.39	174.50	-17	14,748	-0.12%
2019/05/30	18	164.28	22	165.84	164.50	-4	14,567	-0.03%
2019/05/29	41	162.04	50	159.01	163.50	-9	14,555	-0.06%
2019/05/28	39	158.58	34	158.90	159.00	5	14,412	0.03%
2019/05/27	21	160.21	27	158.28	157.50	-6	14,533	-0.04%
2019/05/24	27	163.74	21	166.12	160.50	6	14,667	0.04%
2019/05/23	33	159.42	42	161.18	167.00	-9	14,503	-0.06%
2019/05/22	42	170.87	51	168.64	163.50	-9	14,386	-0.06%
2019/05/21	50	159.70	42	157.01	160.00	8	14,157	0.06%
2019/05/20	52	166.13	47	164.37	168.50	5	14,024	0.04%
2019/05/17	27	172.56	13	170.35	165.00	14	13,853	0.10%
2019/05/16	19	190.39	5	187.40	181.00	14	13,720	0.10%
2019/05/15	1	195.00	4	200.88	200.50	-3	13,730	-0.02%
2019/05/14	11	188.09	20	190.48	194.00	-9	13,889	-0.06%
2019/05/13	6	195.50	10	197.20	193.00	-4	14,082	-0.03%
2019/05/10	1	201.50	3	201.67	204.50	-2	14,213	-0.01%
2019/05/09	16	199.78	9	200.17	200.00	7	14,204	0.05%
2019/05/08	2	201.00	3	204.00	206.00	-1	14,171	-0.01%
2019/05/07	7	204.93	3	203.33	203.50	4	14,258	0.03%
2019/05/06	2	200.75	3	204.00	201.00	-1	14,669	-0.01%
2019/05/03	14	211.64	12	207.50	213.00	2	14,718	0.01%
2019/05/02	5	208.00	0	0.00	208.00	5	14,752	0.03%
2019/04/30	26	205.83	41	203.20	207.00	-15	14,893	-0.10%
2019/04/29	10	197.50	13.1	197.12	204.00	-3.1	15,028	-0.02%
2019/04/26	37	210.47	22	214.55	207.00	15	14,775	0.10%
2019/04/25	3	226.83	4	223.75	229.50	-1	14,433	-0.01%
2019/04/24	2	226.50	2	229.25	227.00	0	14,532	0.00%
2019/04/23	4	221.13	7	226.29	229.50	-3	14,473	-0.02%
2019/04/22	6	220.75	5	223.20	225.50	1	14,383	0.01%
2019/04/19	25	225.00	9	227.89	220.00	16	14,337	0.11%
2019/04/18	14	233.57	30	237.53	229.00	-16	14,102	-0.11%
2019/04/17	3	218.50	3	217.33	219.00	0	13,675	0.00%
2019/04/16	2	214.50	2	215.25	213.00	0	13,623	0.00%
2019/04/15	0	0.00	5	211.40	213.00	-5	13,594	-0.04%
2019/04/12	21	205.10	16	208.75	205.00	5	13,628	0.04%
2019/04/11	6	213.50	3	218.33	211.00	3	13,675	0.02%
2019/04/10	2	215.25	1	213.50	212.00	1	13,565	0.01%
2019/04/09	7	212.36	7	216.57	211.00	0	13,622	0.00%
2019/04/08	2	217.00	11	215.77	219.50	-9	13,591	-0.07%
2019/04/03	42	205.68	3	206.00	205.00	39	13,535	0.29%
2019/04/02	21	208.55	5	211.10	207.50	16	13,598	0.12%
2019/04/01	9	213.33	0	0.00	211.00	9	13,493	0.07%
2019/03/29	18	215.69	20	217.23	217.50	-2	13,295	-0.02%
2019/03/28	17.1	210.73	20	208.98	211.50	-2.9	13,237	-0.02%
2019/03/27	22	208.55	23	208.83	204.00	-1	13,144	-0.01%
2019/03/26	4	196.25	4	202.00	205.00	0	12,973	0.00%
2019/03/25	6	193.92	3	194.17	194.00	3	13,026	0.02%
2019/03/22	23	205.48	23	208.83	200.50	0	13,000	0.00%
2019/03/21	7	199.29	6	199.92	199.50	1	12,818	0.01%
2019/03/20	9	199.61	5	201.50	199.50	4	12,832	0.03%
2019/03/19	25	202.28	27	200.87	204.50	-2	12,748	-0.02%
2019/03/18	52	201.55	53	201.79	197.50	-1	12,509	-0.01%
2019/03/15	4	183.00	26	184.35	192.50	-22	12,094	-0.18%
2019/03/14	14	173.86	42.4	171.56	175.00	-28.4	11,692	-0.24%
2019/03/13	19	163.13	16	164.44	164.50	3	11,596	0.03%
2019/03/12	1	165.00	2	166.00	162.00	-1	11,693	-0.01%
2019/03/11	25	161.58	24	164.00	161.00	1	11,801	0.01%
2019/03/08	8	155.63	7	156.36	162.50	1	12,010	0.01%
2019/03/07	14	166.39	2	165.00	160.00	12	12,103	0.10%
2019/03/06	31	171.39	32	171.70	172.00	-1	12,101	-0.01%
2019/03/05	24	174.67	12	176.29	173.00	12	12,181	0.10%
2019/03/04	26	179.54	32	178.75	180.00	-6	12,413	-0.05%
2019/02/27	8	172.31	29	172.98	175.00	-21	12,395	-0.17%
2019/02/26	52	178.88	43	180.84	175.00	9	12,504	0.07%
2019/02/25	20	178.25	23	179.26	177.50	-3	12,357	-0.02%
2019/02/22	5	167.60	1	168.50	168.00	4	12,141	0.03%
2019/02/21	4	169.88	5	170.30	171.00	-1	12,142	-0.01%
2019/02/20	6	171.42	7	173.00	168.00	-1	12,042	-0.01%
2019/02/19	10	169.70	19	170.29	171.00	-9	11,894	-0.08%
2019/02/18	1	162.00	2	163.00	163.00	-1	11,787	-0.01%
2019/02/15	18	161.14	14	161.00	160.50	4	11,927	0.03%
2019/02/14	21	162.60	24	160.71	158.00	-3	11,517	-0.03%
2019/02/13	52	170.09	72	169.22	166.50	-20	11,357	-0.18%
2019/02/12	45	171.79	52	167.70	174.00	-7	11,184	-0.06%
2019/02/11	28	162.00	37	154.66	161.50	-9	11,073	-0.08%
2019/01/30	21	148.90	25	150.60	149.50	-4	11,009	-0.04%
2019/01/29	7	146.00	5	147.30	148.00	2	11,194	0.02%
2019/01/28	14	150.75	12	153.21	150.00	2	11,379	0.02%
2019/01/25	54	150.92	80	150.52	152.00	-26	11,487	-0.23%
2019/01/24	23	137.54	47	140.59	142.00	-24	11,255	-0.21%
2019/01/23	14	136.29	17	137.35	138.50	-3	11,247	-0.03%
2019/01/22	13	135.04	14	135.75	136.50	-1	11,231	-0.01%
2019/01/21	48	135.25	30	133.33	135.00	18	11,220	0.16%
2019/01/18	4.1	124.51	18	125.03	126.00	-14	11,252	-0.12%
2019/01/17	3	122.67	5	123.10	123.50	-2	11,384	-0.02%
2019/01/16	14	122.89	25	127.76	122.00	-11	11,694	-0.09%
2019/01/15	1	126.50	3	125.50	126.00	-2	11,801	-0.02%
2019/01/14	22	124.75	2	125.25	124.00	20	11,890	0.17%
2019/01/11	0	0.00	42	123.07	123.00	-42	12,077	-0.35%
2019/01/10	5	121.50	8	121.94	120.00	-3	12,032	-0.02%
2019/01/09	2	119.50	3	119.33	120.00	-1	12,092	-0.01%
2019/01/08	4	118.75	4.4	117.68	116.50	-0.4	12,231	0.00%
2019/01/07	2	117.25	9	117.11	115.50	-7	12,366	-0.06%
2019/01/04	4	111.00	5	112.60	114.00	-1	12,554	-0.01%
2019/01/03	26	116.15	6	114.50	114.00	20	12,783	0.16%
2019/01/02	3	119.17	3	121.00	121.00	0	12,917	0.00%
2018/12/28	9	120.89	5	120.00	118.00	4	12,977	0.03%
2018/12/27	4	120.25	3	119.83	119.00	1	13,015	0.01%
2018/12/26	16	120.03	16	121.38	115.00	0	12,998	0.00%
2018/12/25	7	119.79	6	120.92	121.50	1	12,931	0.01%
2018/12/24	3	119.17	3	118.33	118.00	0	12,826	0.00%
2018/12/22	0	0.00	1	117.00	117.00	-1	12,832	-0.01%
2018/12/21	7	111.86	12	115.75	119.50	-5	12,907	-0.04%
2018/12/20	8	117.25	2	116.75	116.50	6	12,820	0.05%
2018/12/19	31	126.97	6	125.42	124.00	25	12,767	0.20%
2018/12/18	9	125.89	10	126.60	126.00	-1	12,794	-0.01%
2018/12/17	23	119.96	18	120.69	123.50	5	12,817	0.04%
2018/12/14	8	117.00	3	117.17	118.00	5	12,938	0.04%
2018/12/13	1	122.50	1	121.50	121.50	0	13,086	0.00%
2018/12/12	1	120.50	7	122.36	122.50	-6	13,197	-0.05%
2018/12/11	16	117.69	6	117.58	118.00	10	13,201	0.08%
2018/12/10	1	113.00	4	113.63	115.00	-3	13,562	-0.02%
2018/12/07	15	117.80	14	118.46	116.50	1	13,730	0.01%
2018/12/06	24	115.69	22	117.09	114.00	2	13,749	0.01%
2018/12/05	24	123.85	14	123.36	122.50	10	13,691	0.07%
2018/12/04	4	135.00	4	135.75	131.00	0	13,700	0.00%
2018/12/03	12	134.08	20	135.40	137.00	-8	13,658	-0.06%
2018/11/30	13	126.04	49	124.06	126.50	-36	13,512	-0.27%
2018/11/29	20	123.18	18	124.33	120.00	2	13,689	0.01%
2018/11/28	7	120.07	14	119.75	120.50	-7	13,647	-0.05%
2018/11/27	43	116.84	35	116.20	119.00	8	13,506	0.06%
2018/11/26	7	108.21	7	107.57	109.00	0	13,183	0.00%
2018/11/23	19	106.37	27	107.98	104.00	-8	13,101	-0.06%
2018/11/22	9	105.67	8	106.75	103.00	1	12,887	0.01%
2018/11/21	5	102.60	6	103.92	105.50	-1	12,829	-0.01%
2018/11/20	2	102.25	3	102.83	102.50	-1	12,779	-0.01%
2018/11/19	2	101.25	3	101.33	102.00	-1	12,766	-0.01%
2018/11/16	13	99.62	13	99.79	97.00	0	12,801	0.00%
2018/11/15	8	95.66	5	96.62	97.50	3	12,877	0.02%
2018/11/14	11	98.65	9	98.96	95.80	2	12,790	0.02%
2018/11/13	4	97.70	1	97.70	97.70	3	12,579	0.02%
2018/11/12	21	108.57	11	107.91	108.50	10	12,658	0.08%
2018/11/09	19	113.21	26	112.87	113.50	-7	12,623	-0.06%
2018/11/08	43	118.17	27	119.07	113.50	16	12,628	0.13%
2018/11/07	39	115.69	43	116.98	117.00	-4	12,431	-0.03%
2018/11/06	34	114.97	9	114.94	109.50	25	12,296	0.20%
2018/11/05	61	115.70	76	116.70	121.50	-15	12,065	-0.12%
2018/11/02	50	109.29	50	110.86	110.50	0	11,790	0.00%
2018/11/01	12	96.98	11	101.78	104.50	1	11,553	0.01%
2018/10/31	18	94.37	21	95.80	95.00	-3	11,393	-0.03%
2018/10/30	26	93.17	30	90.12	90.00	-4	11,235	-0.04%
2018/10/29	22	90.40	27	90.42	91.60	-5	11,178	-0.04%
2018/10/26	14	90.94	14	91.84	88.00	0	11,006	0.00%
2018/10/25	16	92.22	15	92.43	95.20	1	10,771	0.01%
2018/10/24	12	99.75	5	99.04	97.20	7	10,657	0.07%
2018/10/23	7	112.21	4	109.00	108.00	3	10,437	0.03%
2018/10/22	2	121.25	2	121.50	120.00	0	10,230	0.00%
2018/10/19	7	117.64	9	116.50	120.50	-2	10,509	-0.02%
2018/10/18	6	118.25	3	118.00	116.00	3	11,083	0.03%
2018/10/17	8	119.56	9	120.61	118.00	-1	10,978	-0.01%
2018/10/16	23	121.02	17	121.15	116.50	6	10,808	0.06%
2018/10/15	4	120.38	8	122.31	125.00	-4	10,732	-0.04%
2018/10/12	4	114.00	6	113.42	119.00	-2	10,562	-0.02%
2018/10/11	2	105.50	10	102.16	109.00	-8	10,393	-0.08%
2018/10/09	3	110.67	3	108.83	107.00	0	10,149	0.00%
2018/10/08	3	119.83	3	119.33	118.50	0	10,009	0.00%
2018/10/05	7	123.14	16	122.91	119.00	-9	10,126	-0.09%
2018/10/04	1	133.00	1	133.00	132.00	0	10,030	0.00%
2018/10/03	13	139.00	3	135.50	134.50	10	10,065	0.10%
2018/10/02	2	139.25	1	139.50	138.00	1	10,057	0.01%
2018/10/01	16	139.56	28	138.27	140.00	-12	10,039	-0.12%
2018/09/28	6	135.17	6	135.08	134.50	0	10,031	0.00%
2018/09/27	30	132.70	33	133.44	133.00	-3	9,983	-0.03%
2018/09/26	18	130.94	16	132.06	131.00	2	9,934	0.02%
2018/09/25	50	131.82	40	131.96	133.50	10	9,985	0.10%
2018/09/21	18	129.81	17	127.91	131.00	1	9,863	0.01%
2018/09/20	17	128.00	6	127.33	124.00	11	9,651	0.11%
2018/09/19	17	139.32	8	139.69	133.50	9	9,449	0.10%
2018/09/18	1	138.50	4	140.75	142.00	-3	9,250	-0.03%
2018/09/17	6	140.58	8	138.81	143.00	-2	9,089	-0.02%
2018/09/14	23	133.80	22	134.86	138.50	1	9,021	0.01%
2018/09/13	16	137.94	11	138.27	136.00	5	8,593	0.06%
2018/09/12	27	144.30	4	144.13	143.50	23	8,338	0.28%
2018/09/11	12	158.21	23	157.96	159.00	-11	8,200	-0.13%
2018/09/10	6	159.50	38	158.11	155.50	-32	8,100	-0.40%
2018/09/07	13	175.15	2	176.50	172.50	11	7,982	0.14%
2018/09/06	15	186.13	8	185.88	183.00	7	7,840	0.09%
2018/09/05	63	185.17	43	187.15	187.00	20	7,694	0.26%
2018/09/04	2	176.00	24	176.85	177.00	-22	7,238	-0.30%
2018/09/03	1	161.00	2	162.25	161.00	-1	7,171	-0.01%
2018/08/31	12	165.42	3	165.67	166.50	9	7,261	0.12%
2018/08/30	1	165.50	7	165.79	166.00	-6	7,253	-0.08%
2018/08/29	1	162.50	1	163.50	161.00	0	7,211	0.00%
2018/08/28	1	167.00	12	164.08	161.00	-11	7,219	-0.15%
2018/08/27	0	0.00	1	164.00	162.50	-1	7,197	-0.01%
2018/08/24	12	160.71	9	159.72	162.00	3	7,176	0.04%
2018/08/23	1	162.00	2	161.00	160.00	-1	7,222	-0.01%
2018/08/22	8.1	163.56	11	165.68	162.50	-3	7,268	-0.04%
2018/08/21	6	154.58	6	155.42	158.50	0	7,117	0.00%
2018/08/20	5	149.60	7	150.29	151.00	-2	7,064	-0.03%
2018/08/17	8	148.94	3	149.33	146.50	5	6,996	0.07%
2018/08/16	4	140.13	2	141.25	144.00	2	6,930	0.03%
2018/08/15	8	151.00	1	147.50	145.50	7	6,820	0.10%
2018/08/14	7	154.36	7	156.79	156.00	0	6,756	0.00%
2018/08/13	5	155.50	4	159.00	153.50	1	6,797	0.01%
2018/08/10	4	164.38	14	164.86	165.00	-10	6,750	-0.15%
2018/08/09	48	163.73	36	165.00	165.00	12	6,737	0.18%
2018/08/08	41	172.00	41	173.96	169.00	0	6,766	0.00%
2018/08/07	118	170.00	119	168.42	170.50	-1	6,795	-0.01%	大買/大賣/
2018/08/06	27	164.80	25	165.28	165.00	2	6,891	0.03%
2018/08/03	21	159.43	22	160.05	162.00	-1	6,882	-0.01%
2018/08/02	67	153.49	66	155.40	156.00	1	6,867	0.01%
2018/08/01	48	154.95	51	157.15	156.00	-3	6,847	-0.04%
2018/07/31	4	146.88	7	149.21	148.00	-3	6,786	-0.04%
2018/07/30	47	151.12	42	151.93	146.00	5	6,718	0.07%
2018/07/27	7	162.21	0	0.00	161.00	7	6,580	0.11%
2018/07/26	58	166.33	72	167.75	166.00	-14	6,546	-0.21%
2018/07/25	214	169.77	182	169.37	165.00	32	6,133	0.52%	大買/大賣/
2018/07/24	2	182.50	0	0.00	182.50	2	5,292	0.04%
2018/07/23	0	0.00	3	202.50	202.50	-3	5,335	-0.06%
2018/07/20	6	230.33	3	230.33	225.00	3	5,591	0.05%
2018/07/19	2	227.75	2	228.75	229.50	0	5,767	0.00%
2018/07/18	6	226.33	1	227.00	222.00	5	5,691	0.09%
2018/07/17	5	233.60	10	231.10	228.50	-5	5,695	-0.09%
2018/07/16	2	240.50	1	242.00	239.00	1	5,621	0.02%
2018/07/13	7	232.79	4	236.00	241.00	3	5,534	0.05%
2018/07/12	1	219.50	4	218.25	221.00	-3	5,439	-0.06%
2018/07/11	5	215.00	2	208.75	215.00	3	5,479	0.05%
2018/07/10	2	203.25	1	203.50	207.50	1	5,510	0.02%
2018/07/09	6	194.75	5	198.00	196.50	1	5,570	0.02%
2018/07/06	1	198.00	1	197.00	202.50	0	5,543	0.00%
2018/07/05	2	205.25	7	202.43	200.50	-5	5,499	-0.09%
2018/07/04	1	199.50	3	197.00	199.50	-2	5,465	-0.04%
2018/07/03	5	198.90	2	196.00	194.50	3	5,445	0.06%
2018/07/02	0	0.00	6	219.25	217.00	-6	5,376	-0.11%
2018/06/28	1	219.00	1	218.00	216.00	0	5,355	0.00%
2018/06/27	6	225.83	1	226.50	219.50	5	5,370	0.09%
2018/06/26	3	219.17	2	219.75	228.00	1	5,397	0.02%
2018/06/25	2	226.75	1	222.00	220.00	1	5,449	0.02%
2018/06/22	1	233.50	0	0.00	233.00	1	5,465	0.02%
2018/06/20	3	232.83	5	234.30	238.00	-2	5,581	-0.04%
2018/06/19	4	238.13	2	237.25	236.00	2	5,585	0.04%
2018/06/15	3	249.17	6	250.67	245.50	-3	5,595	-0.05%
2018/06/14	2	241.25	1	241.50	241.50	1	5,617	0.02%
2018/06/13	2	247.50	3	246.83	244.50	-1	5,659	-0.02%
2018/06/12	4	248.38	20	248.58	247.00	-16	5,734	-0.28%
2018/06/11	9	243.28	3	243.17	242.50	6	5,828	0.10%
2018/06/08	9	252.17	4	253.25	251.00	5	5,864	0.09%
2018/06/07	2	273.50	2	275.50	269.50	0	6,026	0.00%
2018/06/06	4	270.50	8	270.38	273.00	-4	6,164	-0.06%
2018/06/05	9	262.11	0	0.00	264.00	9	6,168	0.15%
2018/06/04	20	259.80	16	259.78	263.50	4	6,255	0.06%
2018/06/01	0	0.00	2	249.50	251.50	-2	6,236	-0.03%
2018/05/31	14	245.89	12	245.46	243.50	2	6,277	0.03%
2018/05/30	12	252.00	32	258.13	248.00	-20	6,181	-0.32%
2018/05/29	1	270.00	2	269.00	268.50	-1	6,082	-0.02%
2018/05/28	2	280.25	2	279.75	279.00	0	6,078	0.00%
2018/05/25	2	273.00	2	272.25	274.00	0	6,135	0.00%
2018/05/24	3	278.17	3	274.33	273.50	0	6,193	0.00%
2018/05/23	2	271.00	2	272.00	271.50	0	6,232	0.00%
2018/05/22	3	276.67	5	275.70	274.00	-2	6,319	-0.03%
2018/05/21	3	269.17	3	270.83	268.50	0	6,363	0.00%
2018/05/18	2	259.25	3	258.50	257.00	-1	6,358	-0.02%
2018/05/17	4	263.25	5	267.10	265.00	-1	6,502	-0.02%
2018/05/16	5	270.40	4	274.13	265.00	1	6,546	0.02%
2018/05/15	24	274.46	10	276.15	269.00	14	6,644	0.21%
2018/05/14	11	275.05	14	275.86	286.50	-3	6,681	-0.04%
2018/05/11	2.2	259.36	5	260.60	263.00	-2.8	6,557	-0.04%
2018/05/10	44	257.51	46	255.87	257.00	-2	6,655	-0.03%
2018/05/09	0	0.00	1	241.00	243.00	-1	6,712	-0.01%
2018/05/08	26	239.85	33	239.27	240.00	-7	6,785	-0.10%
2018/05/07	8	231.88	2	232.00	230.00	6	6,956	0.09%
2018/05/04	33	238.38	4	239.88	236.50	29	7,036	0.41%
2018/05/03	6	238.67	2	239.50	232.00	4	7,172	0.06%
2018/05/02	4	227.50	5	230.40	232.00	-1	7,288	-0.01%
2018/04/30	2	225.50	6	227.00	224.50	-4	7,445	-0.05%
2018/04/27	27	219.93	25	219.60	222.50	2	7,569	0.03%
2018/04/26	8	228.50	10	229.55	218.00	-2	7,697	-0.03%
2018/04/25	18	232.44	11	231.64	231.00	7	7,572	0.09%
2018/04/23	3	283.83	2	283.50	282.50	1	7,457	0.01%
2018/04/20	3	302.83	6	299.00	297.50	-3	7,500	-0.04%
2018/04/19	4	311.25	1	307.50	312.00	3	7,684	0.04%
2018/04/18	17	304.09	3	311.17	306.00	14	7,953	0.18%
2018/04/17	7	316.86	1	317.00	311.50	6	7,957	0.08%
2018/04/16	9	329.00	12	329.42	331.00	-3	8,085	-0.04%
2018/04/13	7	320.21	13	319.73	318.50	-6	8,134	-0.07%
2018/04/12	3	312.67	2	311.50	309.50	1	8,079	0.01%
2018/04/11	5	310.20	7	308.64	306.50	-2	8,184	-0.02%
2018/04/10	4	308.63	4	308.63	306.00	0	8,247	0.00%
2018/04/09	1	307.00	0	0.00	305.50	1	8,381	0.01%
2018/04/03	6	308.42	4	308.50	308.00	2	8,408	0.02%
2018/04/02	3	317.17	4.1	315.01	310.50	-1.1	8,435	-0.01%
2018/03/31	1	314.00	2	315.25	314.50	-1	8,487	-0.01%
2018/03/30	12	318.29	13	317.92	314.00	-1	8,593	-0.01%
2018/03/29	3	311.00	4	314.13	313.00	-1	8,684	-0.01%
2018/03/28	16	312.91	26	313.02	308.00	-10	8,665	-0.12%
2018/03/27	9	312.33	10	312.40	313.00	-1	8,632	-0.01%
2018/03/26	0	0.00	2	304.50	302.00	-2	8,615	-0.02%
2018/03/23	7	296.93	1	301.50	295.00	6	8,722	0.07%
2018/03/22	0	0.00	4	315.75	305.00	-4	8,841	-0.05%
2018/03/21	6	317.75	11	315.77	315.00	-5	8,986	-0.06%
2018/03/20	10	308.65	12	309.88	315.00	-2	9,121	-0.02%
2018/03/19	11	315.77	3	320.17	311.00	8	9,411	0.08%
2018/03/16	11	316.05	28	317.45	315.00	-17	9,524	-0.18%
2018/03/15	9	314.67	21	317.98	321.50	-12	9,732	-0.12%
2018/03/14	15	312.53	11	313.36	309.50	4	9,709	0.04%
2018/03/13	23	312.70	46	312.60	315.50	-23	9,762	-0.24%
2018/03/12	19	289.50	10	293.75	297.00	9	9,644	0.09%
2018/03/09	6	271.25	5	274.50	270.00	1	9,732	0.01%
2018/03/08	21	271.74	10	272.40	272.50	11	9,865	0.11%
2018/03/07	0	0.00	4	265.00	265.00	-4	9,809	-0.04%
2018/03/06	7	262.14	5	261.50	264.50	2	9,941	0.02%
2018/03/05	5	258.70	5	258.30	250.50	0	10,400	0.00%
2018/03/02	6	262.50	1	262.00	260.50	5	10,514	0.05%
2018/03/01	5	270.10	9	267.17	270.00	-4	10,555	-0.04%
2018/02/27	2	270.00	3	271.17	268.50	-1	10,655	-0.01%
2018/02/26	1	265.50	8	265.81	268.00	-7	10,686	-0.07%
2018/02/23	8	258.88	13	262.31	262.50	-5	10,717	-0.05%
2018/02/22	15	257.60	10	258.65	256.50	5	10,835	0.05%
2018/02/21	5	257.10	4	257.63	256.00	1	10,886	0.01%
2018/02/12	8	247.00	5	248.30	243.00	3	10,927	0.03%
2018/02/09	9	233.83	12	239.67	249.50	-3	11,078	-0.03%
2018/02/08	6	236.50	6	241.67	238.00	0	11,004	0.00%
2018/02/07	5	248.90	8	250.38	242.50	-3	10,967	-0.03%
2018/02/06	9	241.50	10	237.40	235.00	-1	10,913	-0.01%
2018/02/05	6	255.17	7	255.79	256.50	-1	10,879	-0.01%
2018/02/02	18	262.94	8	263.56	263.00	10	10,909	0.09%
2018/02/01	12	258.13	8	259.38	258.50	4	10,886	0.04%
2018/01/31	18	258.22	24	255.29	261.00	-6	10,866	-0.06%
2018/01/30	36	258.74	34	260.13	252.00	2	10,866	0.02%
2018/01/29	7	244.93	7.9	247.37	252.00	-0.9	10,798	-0.01%
2018/01/26	3.1	241.94	3	240.83	239.50	0.1	10,843	0.00%
2018/01/25	23	246.98	6	249.33	240.00	17	10,798	0.16%
2018/01/24	9	248.72	5	248.00	249.50	4	10,780	0.04%
2018/01/23	10	260.10	2	260.50	255.00	8	10,753	0.07%
2018/01/22	11	256.68	10	259.95	269.50	1	10,826	0.01%
2018/01/19	16	264.81	7	270.57	259.50	9	10,818	0.08%
2018/01/18	3	274.33	4	274.63	272.50	-1	10,773	-0.01%
2018/01/17	5	270.70	6	269.33	269.00	-1	10,754	-0.01%
2018/01/16	18	268.67	22	270.68	269.00	-4	10,768	-0.04%
2018/01/15	18.1	257.09	29	261.97	265.00	-10.9	10,666	-0.10%
2018/01/12	45	260.77	34.5	261.70	252.50	10.5	10,467	0.10%
2018/01/11	12	270.63	7	269.21	269.00	5	10,245	0.05%
2018/01/10	17	272.62	20	274.08	270.00	-3	10,133	-0.03%
2018/01/09	12	285.67	3	290.00	280.00	9	10,013	0.09%
2018/01/08	3	299.33	1.1	299.00	299.00	1.9	9,879	0.02%
2018/01/05	6	309.83	6	310.00	303.00	0	9,898	0.00%
2018/01/03	6	291.92	12	298.50	304.00	-6	9,950	-0.06%
2018/01/02	3	278.67	2	276.25	283.00	1	9,872	0.01%