可成 (2474)-富邦-新竹券商分點個股進出

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

可成

(2474)

可現股當沖

股價
214.0
漲跌
▼0.5
漲幅
-0.23%
成交量
2,230張
產業
上市其他電子類股▲6.30%
1229人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

可成 (2474)籌碼相關－富邦-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

富邦-新竹券商分點個股進出
富邦-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
2024/04/23	0	0.00	0	215.00	214.50	0	2,358	0.00%
2024/04/22	0	0.00	2	211.48	212.00	-2	2,337	-0.09%
2024/04/19	3	208.67	1	209.00	207.00	2	2,304	0.09%
2024/04/18	1	205.50	1	206.50	208.00	0	2,265	0.00%
2024/04/17	1	206.50	0	207.00	205.50	1	2,247	0.04%
2024/04/16	0.2	206.00	0	206.50	205.00	0.1	2,233	0.01%
2024/04/12	0.1	207.50	0	0.00	207.50	0.1	2,198	0.00%
2024/04/11	0	207.50	1	206.50	208.00	-1	2,210	-0.04%
2024/04/10	0	0.00	2	210.50	209.50	-2	2,203	-0.09%
2024/04/08	0	0.00	2	210.25	211.00	-2	2,208	-0.09%
2024/04/03	0	0.00	1	212.50	211.50	-1	2,191	-0.05%
2024/04/02	2	213.00	2	213.75	213.00	0	2,178	0.00%
2024/04/01	5.1	213.70	0	0.00	212.00	5.1	2,183	0.23%
2024/03/28	2	216.50	1.5	217.32	217.50	0.5	2,062	0.02%
2024/03/26	2	209.00	0	0.00	210.00	2	2,129	0.09%
2024/03/25	1.1	210.64	0	0.00	211.50	1.1	2,193	0.05%
2024/03/22	1	212.99	2.2	212.69	214.00	-1.2	2,235	-0.05%
2024/03/21	1	223.00	11.6	221.02	224.00	-10.6	2,246	-0.47%
2024/03/20	1	217.00	6	219.83	216.50	-5	2,246	-0.22%
2024/03/19	0	0.00	3.7	216.27	215.00	-3.7	2,200	-0.17%
2024/03/18	1	215.50	1	214.50	214.50	0	2,150	0.00%
2024/03/15	0	0.00	8	214.68	215.00	-8	2,136	-0.38%
2024/03/14	0	0.00	0	206.50	209.00	0	2,059	0.00%
2024/03/13	0	0.00	6	207.68	208.50	-6	2,052	-0.29%
2024/03/12	0	0.00	6.1	203.89	206.00	-6.1	2,062	-0.29%
2024/03/08	0.1	197.00	6.2	198.67	197.50	-6.1	2,065	-0.30%
2024/03/07	0	0.00	1.5	199.67	199.50	-1.5	2,059	-0.07%
2024/03/06	0	0.00	1	198.50	200.00	-1	2,095	-0.05%
2024/03/05	2	199.50	1.4	198.15	199.00	0.7	2,235	0.03%
2024/03/04	0.1	197.50	1	198.00	198.50	-0.9	2,275	-0.04%
2024/02/27	0	0.00	2	197.75	195.50	-2	2,486	-0.08%
2024/02/26	0	0.00	2	195.75	195.50	-2	2,518	-0.08%
2024/02/23	0	0.00	3	199.00	196.50	-3	2,548	-0.12%
2024/02/21	1	200.50	1	200.00	199.00	0	2,612	0.00%
2024/02/20	0.1	200.00	2	199.50	200.00	-1.9	2,626	-0.07%
2024/02/19	0	0.00	3	198.67	199.50	-3	2,641	-0.11%
2024/02/15	0	0.00	2	192.00	196.00	-2	2,680	-0.07%
2024/02/05	0	0.00	1.2	192.33	193.50	-1.2	2,684	-0.04%
2024/01/31	0	0.00	1.2	195.67	194.50	-1.2	2,729	-0.04%
2024/01/29	0	0.00	2.4	196.18	196.50	-2.4	2,719	-0.09%
2024/01/26	0	0.00	1	194.50	195.50	-1	2,718	-0.04%
2024/01/24	0	0.00	2.5	195.10	195.50	-2.5	2,722	-0.09%
2024/01/23	4	196.12	0.1	195.00	193.50	3.9	2,724	0.14%
2024/01/22	0	0.00	42.1	199.48	199.00	-42.1	2,709	-1.55%
2024/01/19	0	0.00	24.2	199.45	199.50	-24.2	2,714	-0.89%
2024/01/18	0	196.00	0.5	196.40	196.50	-0.5	2,723	-0.02%
2024/01/17	2	197.00	0.2	198.03	196.50	1.8	2,702	0.07%
2024/01/16	2	200.50	3	200.00	200.50	-1	2,660	-0.04%
2024/01/15	0	0.00	1	199.50	200.00	-1	2,646	-0.04%
2024/01/12	0	197.50	3	198.00	198.00	-3	2,662	-0.11%
2024/01/11	0	0.00	1	197.50	198.00	-1	2,659	-0.04%
2024/01/10	0	0.00	2	197.75	197.00	-2	2,693	-0.07%
2024/01/09	0.1	197.50	4	199.00	197.50	-3.9	2,702	-0.14%
2024/01/08	1	197.01	2	198.75	199.00	-1	2,727	-0.04%
2024/01/05	0	0.00	6	197.25	197.00	-6	2,727	-0.22%
2024/01/03	1	193.01	1	193.01	193.50	0	2,751	0.00%
2024/01/02	1	194.50	0	0.00	196.00	1	2,739	0.04%
2023/12/29	0	194.00	2	194.00	194.00	-2	2,730	-0.07%
2023/12/28	0	0.00	4	195.00	195.50	-4	2,741	-0.15%
2023/12/27	11.1	194.36	0	0.00	194.00	11.1	2,734	0.41%
2023/12/26	1	193.50	2.1	193.49	194.50	-1.1	2,719	-0.04%
2023/12/25	1	192.00	3	191.50	193.00	-2	2,732	-0.07%
2023/12/22	0	0.00	1	191.00	191.00	-1	2,728	-0.04%
2023/12/21	4.1	188.12	1	188.01	189.00	3.1	2,689	0.11%
2023/12/20	0.1	190.35	0.1	191.25	191.00	0	2,582	0.00%
2023/12/19	2.1	189.67	1	189.50	190.00	1.1	2,510	0.05%
2023/12/18	1.1	189.27	2	189.50	189.50	-0.9	2,459	-0.04%
2023/12/15	1	185.00	0	0.00	185.00	1	2,399	0.04%
2023/12/14	1.2	188.33	1	188.50	187.00	0.2	2,357	0.01%
2023/12/13	0.1	185.50	1	187.00	187.00	-1	2,359	-0.04%
2023/12/12	1	185.00	0	0.00	185.00	1	2,426	0.04%
2023/12/11	2	184.75	0	0.00	185.00	2	2,425	0.08%
2023/12/07	11.5	185.26	1	184.00	183.50	10.5	2,462	0.43%
2023/12/06	3	194.83	0	0.00	192.50	3	2,446	0.12%
2023/12/05	4	193.13	0.5	193.00	193.50	3.5	2,440	0.14%
2023/12/01	4	195.75	0	0.00	195.50	4	2,469	0.16%
2023/11/30	10	197.40	2.1	197.86	194.50	7.9	2,436	0.32%
2023/11/29	0	0.00	5	198.20	196.50	-5	2,296	-0.22%
2023/11/28	1	194.50	4	196.75	194.50	-3	2,260	-0.13%
2023/11/27	12	197.58	11	198.73	196.00	1	2,280	0.04%
2023/11/24	6.2	200.24	0	202.00	197.50	6.2	2,253	0.27%
2023/11/22	5	196.40	0.1	195.50	196.00	4.9	2,151	0.23%
2023/11/21	1	196.00	10	196.15	196.00	-9	2,123	-0.42%
2023/11/20	4	194.00	0	0.00	194.00	4	2,080	0.19%
2023/11/17	0.1	191.50	0.1	191.50	191.50	0	2,043	0.00%
2023/11/16	2	188.50	3	189.00	189.50	-1	2,045	-0.05%
2023/11/15	0	0.00	2	187.00	186.50	-2	2,035	-0.10%
2023/11/14	0.1	185.50	0	0.00	185.00	0.1	2,027	0.00%
2023/11/13	1	187.00	1	188.00	187.50	0	2,036	0.00%
2023/11/10	0.1	184.00	3.3	186.26	187.50	-3.2	2,037	-0.15%
2023/11/09	0	0.00	3	183.33	183.50	-3	2,007	-0.15%
2023/11/08	0	0.00	2	182.50	182.00	-2	2,020	-0.10%
2023/11/07	1	183.00	1	182.50	182.50	0	2,060	0.00%
2023/11/06	2	184.00	0.2	183.00	184.00	1.8	2,073	0.09%
2023/11/02	0	0.00	0	183.50	183.50	0	2,109	0.00%
2023/11/01	1	181.50	1	182.50	181.00	0	2,108	0.00%
2023/10/31	2	183.50	2	181.50	181.50	0	2,112	0.00%
2023/10/30	1	184.00	0	0.00	183.50	1	2,124	0.05%
2023/10/27	0	0.00	1	183.00	182.50	-1	2,118	-0.05%
2023/10/26	1	182.50	0	0.00	181.50	1	2,129	0.05%
2023/10/25	0	0.00	1	181.51	182.00	-1	2,136	-0.05%
2023/10/20	2	182.75	0	0.00	182.50	2	2,146	0.09%
2023/10/19	0	0.00	3	185.17	185.00	-3	2,172	-0.14%
2023/10/18	0	0.00	1	184.50	184.50	-1	2,215	-0.05%
2023/10/17	0	0.00	0	183.50	183.50	0	2,208	0.00%
2023/10/16	0.1	181.50	0	183.50	181.00	0.1	2,243	0.00%
2023/10/13	0	185.00	6.2	185.81	185.50	-6.2	2,259	-0.27%
2023/10/12	0	0.00	5.5	181.23	184.50	-5.5	2,241	-0.25%
2023/10/11	0	0.00	1	182.50	182.00	-1	2,223	-0.04%
2023/10/06	0	0.00	2.2	182.18	182.50	-2.2	2,224	-0.10%
2023/10/05	0	0.00	0.5	182.50	184.00	-0.5	2,227	-0.02%
2023/10/04	0	182.50	0	0.00	182.50	0	2,225	0.00%
2023/10/02	0.5	183.00	2	183.50	183.50	-1.5	2,222	-0.07%
2023/09/28	0	0.00	2	183.25	182.50	-2	2,248	-0.09%
2023/09/27	2	182.25	0	0.00	181.50	2	2,229	0.09%
2023/09/26	1.2	183.42	3	183.00	183.50	-1.8	2,237	-0.08%
2023/09/25	1	181.00	0	0.00	182.50	1	2,241	0.04%
2023/09/22	0	0.00	1	181.50	180.50	-1	2,263	-0.04%
2023/09/21	2.1	179.27	0	0.00	179.00	2.1	2,299	0.09%
2023/09/20	1	184.49	0	0.00	181.50	1	2,313	0.04%
2023/09/19	1	183.50	0	0.00	183.50	1	2,321	0.04%
2023/09/18	1	183.00	6	183.67	183.50	-5	2,347	-0.21%
2023/09/14	0	0.00	1	183.00	182.50	-1	2,321	-0.04%
2023/09/13	0	0.00	2	182.50	180.50	-2	2,333	-0.09%
2023/09/12	7.2	182.44	2.3	183.24	183.50	4.9	2,392	0.20%
2023/09/11	0	0.00	1	179.50	179.50	-1	2,374	-0.04%
2023/09/08	3.1	180.80	2.1	180.00	179.50	1	2,355	0.04%
2023/09/07	1	181.00	2	180.75	180.50	-1	2,359	-0.04%
2023/09/06	3	180.00	5	180.60	182.50	-2	2,310	-0.09%
2023/09/05	1	180.00	0	0.00	180.00	1	2,274	0.04%
2023/09/04	0	179.50	2	180.50	180.50	-2	2,269	-0.09%
2023/09/01	4	180.25	1.4	179.00	180.00	2.6	2,262	0.11%
2023/08/31	1	179.49	6	179.33	180.50	-5	2,244	-0.22%
2023/08/30	5	175.30	5.1	175.80	177.00	-0.1	2,125	0.00%
2023/08/29	1	170.50	1.1	170.95	171.00	-0.1	2,087	0.00%
2023/08/28	1.2	169.62	1.1	170.96	171.00	0.1	2,076	0.01%
2023/08/25	0.3	168.48	0	0.00	167.50	0.3	2,113	0.01%
2023/08/24	0	168.50	0	0.00	168.00	0	2,108	0.00%
2023/08/23	1	167.00	0	0.00	169.00	1	2,117	0.05%
2023/08/22	1	167.99	0	0.00	167.50	1	2,117	0.05%
2023/08/21	1	169.00	0	0.00	169.00	1	2,096	0.05%
2023/08/18	2.1	167.05	0	0.00	166.50	2.1	2,109	0.10%
2023/08/17	1.1	166.11	1	167.50	167.50	0.1	2,095	0.00%
2023/08/16	1.2	170.99	0	0.00	170.00	1.2	2,082	0.06%
2023/08/15	0.1	173.43	0	0.00	171.50	0.1	2,074	0.01%
2023/08/14	1	171.50	0	0.00	172.50	1	2,073	0.05%
2023/08/11	3.2	172.85	1	173.00	172.50	2.2	2,075	0.11%
2023/08/10	0	175.00	0	0.00	176.50	0	2,037	0.00%
2023/08/09	0	175.75	0	176.50	177.00	0	2,039	0.00%
2023/08/08	0	176.50	1	175.50	176.00	-1	2,019	-0.05%
2023/08/07	0.2	175.98	2	175.50	176.50	-1.8	2,006	-0.09%
2023/08/04	0.2	174.98	0	0.00	174.00	0.2	2,013	0.01%
2023/08/02	0	174.50	2.5	173.68	174.00	-2.4	2,005	-0.12%
2023/08/01	1.1	175.04	0	0.00	175.00	1.1	1,995	0.05%
2023/07/31	2	173.51	0	0.00	173.50	2	1,991	0.10%
2023/07/28	3	174.67	1	175.00	175.00	2	1,978	0.10%
2023/07/27	1.7	178.79	1	178.50	178.00	0.7	1,971	0.04%
2023/07/26	0.1	177.88	0	0.00	176.50	0.1	1,954	0.01%
2023/07/25	0.1	177.43	0	0.00	176.00	0.1	1,956	0.01%
2023/07/24	0.5	177.25	0	0.00	176.00	0.5	1,953	0.03%
2023/07/21	1.1	175.14	0	0.00	174.50	1.1	1,905	0.06%
2023/07/20	0	178.00	0	0.00	177.50	0	1,857	0.00%
2023/07/19	4	178.63	1	178.25	177.50	3	1,813	0.17%
2023/07/18	2.7	178.96	29	178.36	181.00	-26.3	1,760	-1.50%
2023/07/17	0	0.00	1	173.50	174.00	-1	1,711	-0.06%
2023/07/14	2	174.75	1	175.00	176.00	1	1,719	0.06%
2023/07/13	0	0.00	6	176.17	175.50	-6	1,731	-0.35%
2023/07/12	7	174.21	0	0.00	174.00	7	1,698	0.41%
2023/07/11	0.3	173.00	0.1	172.50	173.00	0.1	1,698	0.01%
2023/07/10	1	171.50	0	0.00	171.50	1	1,698	0.06%
2023/07/07	1	171.50	1	171.50	172.50	0	1,712	0.00%
2023/07/06	3.2	173.41	1	173.00	173.00	2.2	1,706	0.13%
2023/07/04	1	174.50	1	176.00	176.00	0	1,663	0.00%
2023/07/03	24	175.90	0.1	177.00	174.00	24	1,652	1.45%
2023/06/30	2.1	178.42	0	0.00	175.50	2.1	1,657	0.13%
2023/06/29	1	180.02	0	0.00	179.50	1	1,641	0.06%
2023/06/28	0	0.00	5	190.80	190.00	-5	1,581	-0.32%
2023/06/27	11	189.45	1.1	190.95	189.50	9.9	1,538	0.64%
2023/06/26	4	191.00	3	190.17	189.50	1	1,513	0.07%
2023/06/21	0	0.00	1	191.00	190.00	-1	1,482	-0.07%
2023/06/20	0	0.00	1	190.50	190.50	-1	1,446	-0.07%
2023/06/19	2	187.25	0	0.00	187.50	2	1,435	0.14%
2023/06/16	3.2	187.38	0	0.00	186.50	3.2	1,443	0.22%
2023/06/15	0	191.00	0	0.00	192.00	0	1,366	0.00%
2023/06/14	1	190.50	1	191.50	190.00	0	1,441	0.00%
2023/06/13	0	0.00	2	193.75	194.00	-2	1,482	-0.13%
2023/06/12	0.1	191.50	5.3	191.31	191.50	-5.3	1,510	-0.35%
2023/06/09	0	0.00	1	190.50	190.50	-1	1,543	-0.06%
2023/06/08	1	190.00	0.1	189.00	189.00	1	1,578	0.06%
2023/06/07	0	0.00	1	190.00	190.00	-1	1,607	-0.06%
2023/06/06	0	0.00	1	189.00	188.00	-1	1,632	-0.06%
2023/06/05	2	189.25	1	190.00	188.50	1	1,649	0.06%
2023/06/02	0	0.00	6	188.75	189.50	-6	1,672	-0.36%
2023/05/31	4	186.13	0	0.00	185.50	4	1,695	0.24%
2023/05/29	2	189.50	1	190.00	189.00	1	1,715	0.06%
2023/05/26	3	185.50	0	0.00	185.00	3	1,834	0.16%
2023/05/24	2	185.00	1	185.00	185.00	1	1,845	0.05%
2023/05/22	1	188.50	2	189.75	190.00	-1	1,815	-0.06%
2023/05/19	0	0.00	6	189.33	189.50	-6	1,805	-0.33%
2023/05/18	0	0.00	1	186.50	188.50	-1	1,822	-0.05%
2023/05/17	0	0.00	3	187.00	186.50	-3	1,822	-0.16%
2023/05/16	3	186.00	1	187.00	186.00	2	1,811	0.11%
2023/05/08	0	0.00	1	185.00	184.50	-1	1,955	-0.05%
2023/05/05	0	0.00	1.5	182.00	182.00	-1.5	1,977	-0.08%
2023/05/03	1	180.00	0	0.00	182.00	1	2,108	0.05%
2023/04/28	2	180.50	0	0.00	181.00	2	2,163	0.09%
2023/04/27	1	179.00	0	0.00	180.00	1	2,170	0.05%
2023/04/26	1	179.00	1.2	180.00	180.00	-0.2	2,172	-0.01%
2023/04/25	0.1	179.00	2	178.50	179.00	-1.9	2,183	-0.09%
2023/04/24	2	179.50	0.2	180.00	181.00	1.8	2,184	0.08%
2023/04/21	0	0.00	1	181.50	181.00	-1	2,194	-0.05%
2023/04/19	6	182.83	0	0.00	182.50	6	2,232	0.27%
2023/04/18	1	184.00	0	0.00	183.00	1	2,215	0.05%
2023/04/17	1	184.00	0	0.00	184.50	1	2,201	0.05%
2023/04/14	1	185.50	0	0.00	184.50	1	2,217	0.05%
2023/04/13	0	0.00	2	185.50	184.50	-2	2,219	-0.09%
2023/04/12	0.2	184.50	0.2	184.50	184.00	0	2,217	0.00%
2023/04/11	3	185.50	0	0.00	185.50	3	2,208	0.14%
2023/04/10	1	186.00	1	185.50	186.00	0	2,217	0.00%
2023/04/07	2.1	185.02	0	0.00	185.00	2.1	2,220	0.09%
2023/04/06	0	0.00	4	186.25	186.50	-4	2,225	-0.18%
2023/03/31	0	0.00	2	190.50	190.00	-2	2,251	-0.09%
2023/03/24	0	0.00	1	188.50	189.50	-1	2,789	-0.04%
2023/03/23	0	0.00	0.2	188.50	189.50	-0.2	2,807	-0.01%
2023/03/22	0	0.00	1	189.00	189.00	-1	2,863	-0.03%
2023/03/21	0	0.00	6	188.50	188.00	-6	2,887	-0.21%
2023/03/20	0	0.00	10	187.00	187.00	-10	2,883	-0.35%
2023/03/17	0	0.00	1	187.50	187.50	-1	2,901	-0.03%
2023/03/16	1	184.50	1.1	184.95	185.50	-0.1	2,854	0.00%
2023/03/15	0	0.00	1.1	186.05	186.00	-1.1	2,877	-0.04%
2023/03/14	5	185.00	0	0.00	185.50	5	2,898	0.17%
2023/03/13	0	0.00	1.2	186.50	186.00	-1.2	2,935	-0.04%
2023/03/10	1	184.50	13	183.88	184.50	-12	2,998	-0.40%
2023/03/09	0	0.00	2	185.75	185.50	-2	3,107	-0.06%
2023/03/07	1	187.50	0	0.00	187.00	1	3,333	0.03%
2023/03/06	0	0.00	1	187.50	187.50	-1	3,383	-0.03%
2023/03/02	1	188.00	4	187.75	189.00	-3	3,485	-0.09%
2023/03/01	0	0.00	1	187.00	186.00	-1	3,490	-0.03%
2023/02/24	6	186.25	12.6	184.09	184.50	-6.6	3,493	-0.19%
2023/02/23	0	0.00	1	190.99	191.00	-1	3,420	-0.03%
2023/02/22	0	0.00	4	189.31	189.00	-4	3,443	-0.12%
2023/02/21	1	189.00	0	0.00	189.00	1	3,445	0.03%
2023/02/20	0	0.00	3	189.17	190.00	-3	3,515	-0.09%
2023/02/17	0.3	188.58	10	189.00	189.00	-9.7	3,579	-0.27%
2023/02/16	0	0.00	2	189.00	189.00	-2	3,650	-0.05%
2023/02/15	0	0.00	4	187.63	188.00	-4	3,700	-0.11%
2023/02/14	0	0.00	4.1	188.37	188.50	-4.1	3,762	-0.11%
2023/02/13	1	188.00	0.1	186.00	187.50	0.9	3,809	0.02%
2023/02/10	0	0.00	2	188.25	188.00	-2	3,830	-0.05%
2023/02/09	1	185.00	5	185.60	186.00	-4	3,798	-0.11%
2023/02/08	4.1	184.86	1	184.51	185.00	3.1	3,800	0.08%
2023/02/07	2	186.25	1	186.50	186.50	1	3,789	0.03%
2023/02/06	0.2	185.50	3	186.34	186.50	-2.8	3,779	-0.07%
2023/02/03	1	186.00	19.1	185.79	185.50	-18.1	3,767	-0.48%
2023/02/02	1.2	185.42	5.1	185.20	185.00	-3.9	3,759	-0.10%
2023/02/01	3	186.00	14.2	184.28	185.50	-11.2	3,735	-0.30%
2023/01/31	1	177.00	2	178.75	178.00	-1	3,678	-0.03%
2023/01/30	0	0.00	1	178.00	178.00	-1	3,694	-0.03%
2023/01/17	0	0.00	1	176.50	175.00	-1	3,687	-0.03%
2023/01/13	0	0.00	36	175.67	176.00	-36	3,760	-0.96%
2023/01/12	0	0.00	10	174.50	173.50	-10	3,794	-0.26%
2023/01/11	0	0.00	22	176.23	176.00	-22	3,826	-0.57%
2023/01/10	0	0.00	4.2	175.74	177.50	-4.2	3,835	-0.11%
2023/01/09	0	0.00	5	174.79	175.50	-5	3,831	-0.13%
2023/01/06	15	171.83	0	0.00	171.50	15	3,857	0.39%
2023/01/04	0	0.00	0.1	170.82	171.50	-0.1	3,913	0.00%
2023/01/03	0	0.00	2	170.00	170.50	-2	3,934	-0.05%
2022/12/30	0	0.00	1	169.00	169.00	-1	3,931	-0.03%
2022/12/29	1	168.01	0	0.00	169.00	1	3,959	0.03%
2022/12/28	0	0.00	2.2	169.73	169.00	-2.2	3,967	-0.06%
2022/12/27	0.2	170.00	1	169.50	169.00	-0.8	3,975	-0.02%
2022/12/26	1	169.50	0	0.00	169.50	1	3,994	0.03%
2022/12/23	5	169.50	0	0.00	169.00	5	4,024	0.12%
2022/12/22	0	0.00	2	168.51	172.00	-2	4,009	-0.05%
2022/12/21	4.1	166.87	0	0.00	167.00	4.1	3,936	0.10%
2022/12/20	1	168.00	1	168.00	168.50	0	3,839	0.00%
2022/12/19	2	172.00	0	0.00	169.00	2	3,767	0.05%
2022/12/16	2	172.25	0	173.50	172.00	2	3,645	0.05%
2022/12/15	1	174.00	0.6	174.01	174.00	0.4	3,555	0.01%
2022/12/14	0	175.50	0	0.00	175.50	0	3,570	0.00%
2022/12/13	1	172.50	0	0.00	173.00	1	3,528	0.03%
2022/12/12	4	173.00	8	171.88	174.50	-4	3,487	-0.11%
2022/12/09	4.3	173.77	1	175.00	173.50	3.3	3,517	0.09%
2022/12/08	1.1	174.19	0	175.50	174.00	1.1	3,509	0.03%
2022/12/07	5	176.90	2	176.75	176.50	3	3,479	0.09%
2022/12/06	6	176.17	2	177.00	175.00	4	3,411	0.12%
2022/12/05	3.2	176.06	0	177.00	176.00	3.2	3,351	0.10%
2022/12/02	2	175.51	0	0.00	176.50	2	3,300	0.06%
2022/12/01	11.1	179.64	3	177.03	177.00	8.1	3,222	0.25%
2022/11/30	0	182.00	5.1	184.87	183.00	-5.1	3,134	-0.16%
2022/11/29	0	180.50	2	180.50	181.00	-2	3,057	-0.06%
2022/11/28	2	176.00	0	0.00	180.00	2	3,058	0.07%
2022/11/25	1.1	177.10	0	0.00	180.00	1.1	3,059	0.04%
2022/11/24	0.1	178.50	1	180.50	180.50	-0.9	3,127	-0.03%
2022/11/23	0.1	179.50	0	0.00	180.00	0.1	3,153	0.00%
2022/11/22	0	0.00	1	178.50	179.50	-1	3,159	-0.03%
2022/11/21	4	181.50	0	0.00	182.00	4	3,135	0.13%
2022/11/18	2	184.00	3.1	184.37	184.00	-1.1	3,098	-0.03%
2022/11/17	0	0.00	4	187.12	187.50	-4	3,099	-0.13%
2022/11/16	6	186.18	2	186.00	186.00	4	3,106	0.13%
2022/11/15	0	184.75	16	185.31	187.50	-16	3,069	-0.52%
2022/11/14	0	184.00	3	183.66	184.50	-3	3,031	-0.10%
2022/11/11	0	0.00	1	179.50	180.00	-1	2,974	-0.03%
2022/11/10	1	180.00	6.1	178.83	180.00	-5.1	2,956	-0.17%
2022/11/09	0	0.00	6.2	175.98	176.50	-6.2	2,927	-0.21%
2022/11/08	0	0.00	2	173.50	174.50	-2	2,891	-0.07%
2022/11/07	0	0.00	4.3	172.81	173.50	-4.3	2,893	-0.15%
2022/11/02	0	0.00	2	171.50	172.00	-2	3,003	-0.07%
2022/10/31	3	168.00	4	168.63	169.50	-1	2,978	-0.03%
2022/10/28	0	0.00	1	168.00	167.00	-1	2,960	-0.03%
2022/10/27	0	0.00	0	166.00	167.50	0	2,949	0.00%
2022/10/26	0	0.00	2	162.00	164.50	-2	2,938	-0.07%
2022/10/25	2.1	161.55	0	163.00	162.50	2.1	2,907	0.07%
2022/10/24	11	165.50	10.1	164.46	164.50	0.9	2,886	0.03%
2022/10/20	0	169.00	0	0.00	172.00	0	2,857	0.00%
2022/10/19	0	0.00	2	172.00	170.50	-2	2,819	-0.07%
2022/10/18	0	0.00	2	170.50	171.00	-2	2,778	-0.07%
2022/10/17	3	168.00	2	169.50	170.50	1	2,786	0.04%
2022/10/14	0	0.00	0	172.00	172.00	0	2,793	0.00%
2022/10/12	2.1	168.76	0	0.00	168.00	2.1	2,807	0.08%
2022/10/11	1	169.52	3	170.50	169.50	-2	2,813	-0.07%
2022/10/07	0	172.50	1	173.00	172.50	-1	2,799	-0.04%
2022/10/06	0	0.00	0.1	173.00	174.00	-0.1	2,834	0.00%
2022/10/05	2	170.00	0.5	172.00	170.00	1.5	2,843	0.05%
2022/10/04	0	0.00	1	171.50	172.00	-1	2,836	-0.04%
2022/10/03	3	170.00	1.1	169.53	169.00	1.9	2,816	0.07%
2022/09/30	0	172.50	1.4	169.85	172.50	-1.4	2,805	-0.05%
2022/09/29	0	170.50	3.1	171.33	171.00	-3.1	2,792	-0.11%
2022/09/28	1	169.94	0.1	169.50	170.00	0.9	2,788	0.03%
2022/09/26	0	0.00	0.1	169.00	170.00	-0.1	2,790	0.00%
2022/09/23	0	0.00	1.3	170.88	171.50	-1.3	2,776	-0.05%
2022/09/22	0.5	171.50	6	169.00	171.00	-5.5	2,779	-0.20%
2022/09/21	1.1	171.03	2	172.25	172.00	-1	2,742	-0.04%
2022/09/20	0	0.00	3.8	174.57	176.00	-3.8	2,704	-0.14%
2022/09/19	1.3	173.38	9	173.28	173.50	-7.7	2,720	-0.28%
2022/09/16	1	173.50	0	0.00	172.50	1	2,737	0.04%
2022/09/15	2	173.99	1	174.00	173.00	1	2,711	0.04%
2022/09/14	0	171.00	1.1	171.36	171.00	-1.1	2,709	-0.04%
2022/09/12	1	171.00	2	170.50	171.50	-1	2,741	-0.04%
2022/09/08	6.7	167.19	2	167.50	169.00	4.7	2,759	0.17%
2022/09/07	0	0.00	11	165.68	166.00	-11	2,761	-0.40%
2022/09/06	1.1	164.95	2.6	164.74	164.50	-1.5	2,749	-0.05%
2022/09/05	2.3	169.70	5	171.00	169.50	-2.7	2,714	-0.10%
2022/09/02	4.1	181.89	14.2	181.64	181.00	-10.1	2,647	-0.38%
2022/09/01	0.2	183.00	5	184.50	183.50	-4.8	2,602	-0.19%
2022/08/31	0	0.00	5	181.70	185.50	-5	2,556	-0.20%
2022/08/30	0	0.00	20	182.70	183.00	-20	2,481	-0.81%
2022/08/29	1	180.15	0	0.00	181.00	1	2,450	0.04%
2022/08/26	0	182.00	1	182.00	183.00	-1	2,481	-0.04%
2022/08/25	0	181.00	2.1	180.76	180.50	-2.1	2,548	-0.08%
2022/08/24	2	180.75	6	180.75	180.50	-4	2,645	-0.15%
2022/08/23	10	179.00	0	0.00	178.50	10	2,767	0.36%
2022/08/22	1	179.50	0	0.00	178.00	1	2,860	0.04%
2022/08/19	1	177.50	0	0.00	178.00	1	2,917	0.03%
2022/08/18	1	177.00	2	177.00	178.00	-1	2,968	-0.03%
2022/08/17	3	177.00	1.1	178.28	176.50	1.9	3,071	0.06%
2022/08/16	3.4	176.95	7.1	176.94	177.50	-3.7	3,111	-0.12%
2022/08/15	2	174.50	0.3	174.20	175.00	1.8	3,122	0.06%
2022/08/12	5.1	175.97	1.3	176.10	176.00	3.9	3,157	0.12%
2022/08/11	0	0.00	2.1	176.50	176.00	-2.1	3,165	-0.07%
2022/08/10	4.1	176.32	0.1	176.00	175.50	4	3,162	0.13%
2022/08/09	4.7	175.07	6.1	177.07	179.50	-1.4	3,129	-0.04%
2022/08/08	1	170.00	0	0.00	171.00	1	3,089	0.03%
2022/08/05	0.1	170.00	0	0.00	170.50	0.1	3,103	0.00%
2022/08/04	0.2	168.33	0	0.00	169.50	0.2	3,118	0.00%
2022/08/03	0	0.00	0.8	168.00	169.00	-0.8	3,186	-0.03%
2022/08/02	0	0.00	1.4	167.14	168.00	-1.4	3,235	-0.04%
2022/08/01	3	169.00	1	169.50	170.50	2	3,239	0.06%
2022/07/28	1	173.00	3	171.00	170.50	-2	3,273	-0.06%
2022/07/27	3	171.83	5	170.20	172.00	-2	3,269	-0.06%
2022/07/26	2	165.00	2	165.50	166.00	0	3,234	0.00%
2022/07/25	0	0.00	1	168.00	168.00	-1	3,226	-0.03%
2022/07/22	0.1	167.50	0	0.00	168.00	0.1	3,242	0.00%
2022/07/21	0	0.00	1.1	168.86	169.00	-1.1	3,244	-0.03%
2022/07/19	1	167.00	0.1	168.00	167.00	0.9	3,184	0.03%
2022/07/18	0	168.50	1	169.00	170.00	-1	3,168	-0.03%
2022/07/15	2	167.75	1	169.00	168.00	1	3,149	0.03%
2022/07/14	3	167.16	4	167.87	168.50	-1	3,143	-0.03%
2022/07/13	0	164.00	1	165.00	163.50	-1	3,127	-0.03%
2022/07/12	0	0.00	1	161.50	161.00	-1	3,097	-0.03%
2022/07/08	0.1	160.50	0	0.00	160.50	0.1	3,101	0.00%
2022/07/07	0.1	155.00	1	159.50	159.00	-1	3,110	-0.03%
2022/07/05	4.1	161.65	1	160.98	160.00	3	3,173	0.10%
2022/07/01	0	162.00	6	164.92	162.00	-6	3,209	-0.19%
2022/06/30	0	0.00	0.1	166.00	165.50	-0.1	3,208	0.00%
2022/06/29	0	0.00	0.1	166.00	167.50	-0.1	3,202	0.00%
2022/06/28	0	166.50	1	166.50	168.00	-1	3,202	-0.03%
2022/06/27	3	169.00	2	169.75	169.00	1	3,232	0.03%
2022/06/24	0	164.96	1.1	167.86	166.00	-1.1	3,198	-0.03%
2022/06/23	2	164.01	4	165.50	165.50	-2	3,188	-0.06%
2022/06/22	0.1	163.03	1.4	162.87	163.50	-1.2	3,152	-0.04%
2022/06/21	1	164.50	2	165.00	164.50	-1	3,149	-0.03%
2022/06/20	0	162.50	0	0.00	162.50	0	3,118	0.00%
2022/06/17	0	163.00	13.1	163.70	165.00	-13.1	3,111	-0.42%
2022/06/16	0	0.00	2.1	165.45	164.50	-2.1	3,101	-0.07%
2022/06/15	4	168.13	2	168.25	166.50	2	3,150	0.06%
2022/06/14	0.4	167.00	3	168.33	168.00	-2.6	3,174	-0.08%
2022/06/13	3.5	167.48	4.2	167.00	167.00	-0.7	3,176	-0.02%
2022/06/10	1	167.50	2.1	169.26	168.00	-1.1	3,151	-0.03%
2022/06/09	0.8	173.00	1.2	172.50	173.00	-0.4	3,123	-0.01%
2022/06/08	2.1	173.69	4.1	174.14	173.00	-2	3,117	-0.06%
2022/06/07	0	0.00	5	173.20	173.50	-5	3,066	-0.16%
2022/06/06	0.1	172.50	7	173.78	173.50	-6.9	3,026	-0.23%
2022/06/02	5.1	173.06	14.6	171.69	171.00	-9.5	2,972	-0.32%
2022/06/01	3	170.99	15.2	169.52	170.50	-12.2	2,930	-0.41%
2022/05/31	1	164.00	1	168.00	164.00	0	2,820	0.00%
2022/05/30	4	167.00	4	167.86	166.00	0	2,686	0.00%
2022/05/27	0	0.00	14	165.25	165.00	-14	2,613	-0.54%
2022/05/26	1	163.50	17	164.03	163.50	-16	2,579	-0.62%
2022/05/25	1.1	162.64	3	164.83	161.50	-1.9	2,684	-0.07%
2022/05/24	2	164.25	5.1	162.70	162.50	-3.1	2,612	-0.12%
2022/05/23	0	0.00	17	161.00	160.50	-17	2,535	-0.67%
2022/05/20	0	0.00	1.1	160.43	159.50	-1.1	2,517	-0.04%
2022/05/19	1	159.00	2.2	158.03	159.00	-1.2	2,463	-0.05%
2022/05/18	0	0.00	3	156.17	157.00	-3	2,434	-0.12%
2022/05/17	0.2	156.47	0	0.00	155.50	0.2	2,419	0.01%
2022/05/16	1.1	155.47	9.4	154.80	156.00	-8.3	2,413	-0.35%
2022/05/13	0	0.00	1	150.00	150.50	-1	2,374	-0.04%
2022/05/12	0	0.00	1	147.50	148.50	-1	2,377	-0.04%
2022/05/10	1	154.50	9.1	154.89	155.50	-8.1	2,294	-0.35%
2022/05/09	1.2	150.88	1	150.50	150.00	0.2	2,240	0.01%
2022/05/06	2.1	150.99	5	150.40	151.00	-3	2,248	-0.13%
2022/05/05	0	0.00	8	150.50	151.00	-8	2,255	-0.36%
2022/05/04	0	0.00	3	147.67	148.00	-3	2,238	-0.13%
2022/05/03	0	0.00	1	145.00	146.50	-1	2,257	-0.04%
2022/04/29	2	144.50	1	145.00	145.00	1	2,273	0.04%
2022/04/27	0.1	143.00	8	143.50	142.00	-7.9	2,306	-0.34%
2022/04/26	0.1	145.31	5	145.50	144.50	-4.9	2,311	-0.21%
2022/04/22	0.1	147.00	0.1	146.00	147.50	0	2,328	0.00%
2022/04/20	0	0.00	1	148.00	148.00	-1	2,332	-0.04%
2022/04/19	0	0.00	3	146.83	146.50	-3	2,335	-0.13%
2022/04/18	0	146.00	0	0.00	145.00	0	2,351	0.00%
2022/04/14	2	145.00	4	146.00	146.00	-2	2,389	-0.08%
2022/04/12	0	143.50	1	143.50	143.50	-1	2,480	-0.04%
2022/04/11	0.1	145.00	1	144.00	144.50	-1	2,475	-0.04%
2022/04/08	2	148.25	1	148.50	148.50	1	2,421	0.04%
2022/04/07	2.6	146.00	0	0.00	146.00	2.6	2,408	0.11%
2022/04/06	0.1	145.36	0	0.00	146.00	0.1	2,360	0.00%
2022/04/01	2	145.00	0	0.00	146.00	2	2,382	0.08%
2022/03/31	0	0.00	1	144.50	144.50	-1	2,379	-0.04%
2022/03/30	3.2	144.38	0	0.00	144.50	3.2	2,369	0.14%
2022/03/29	1	145.50	0	0.00	145.50	1	2,341	0.04%
2022/03/28	2	145.50	3	146.00	146.00	-1	2,349	-0.04%
2022/03/25	0	148.00	2.1	147.53	147.50	-2.1	2,392	-0.09%
2022/03/24	5.1	148.03	2	147.75	148.00	3.1	2,442	0.13%
2022/03/23	0	0.00	1	148.00	147.50	-1	2,468	-0.04%
2022/03/21	1	147.50	0	0.00	147.50	1	2,496	0.04%
2022/03/18	2	147.50	2	149.50	151.00	0	2,492	0.00%
2022/03/16	2	143.50	2	144.00	144.00	0	2,416	0.00%
2022/03/15	3	143.00	0.1	143.50	143.50	3	2,440	0.12%
2022/03/14	0	144.00	1	145.00	144.50	-1	2,438	-0.04%
2022/03/11	0	146.00	0	0.00	146.00	0	2,441	0.00%
2022/03/10	0	147.00	1	147.50	146.00	-1	2,442	-0.04%
2022/03/09	0	145.00	0.2	145.00	144.00	-0.2	2,458	-0.01%
2022/03/08	2	142.25	1.2	141.58	142.00	0.8	2,471	0.03%
2022/03/07	2.1	142.50	2.2	142.77	142.50	-0.1	2,504	0.00%
2022/03/03	1	150.00	1	148.50	149.00	0	2,648	0.00%
2022/03/02	0	149.00	3	149.83	150.00	-3	2,697	-0.11%
2022/03/01	0.5	146.46	3	144.83	146.00	-2.5	2,672	-0.09%
2022/02/25	13.4	144.76	2	144.50	143.00	11.4	2,647	0.43%
2022/02/24	6	149.75	6	149.67	149.00	0	2,525	0.00%
2022/02/23	3	150.68	2	152.00	151.00	1	2,503	0.04%
2022/02/22	2.1	151.74	0	0.00	152.00	2.1	2,498	0.09%
2022/02/21	1	153.50	1.1	154.02	153.50	-0.1	2,475	0.00%
2022/02/18	2	153.50	2	153.75	154.00	0	2,508	0.00%
2022/02/17	0	0.00	1	153.50	154.00	-1	2,534	-0.04%
2022/02/16	3.1	153.18	0.1	154.00	153.50	3	2,551	0.12%
2022/02/15	6	152.50	0	0.00	152.00	6	2,546	0.24%
2022/02/14	2	153.50	1	153.50	153.50	1	2,533	0.04%
2022/02/11	0.1	156.50	0	0.00	156.00	0.1	2,547	0.00%
2022/02/10	1	157.00	0	0.00	157.00	1	2,574	0.04%
2022/02/09	0	0.00	0.1	158.00	157.50	-0.1	2,584	0.00%
2022/02/08	3	156.50	5	156.90	156.50	-2	2,599	-0.08%
2022/02/07	2	153.50	0	0.00	155.50	2	2,567	0.08%
2022/01/26	3	155.00	1	155.50	154.50	2	2,542	0.08%
2022/01/25	2.2	155.82	2.6	155.50	155.50	-0.4	2,534	-0.01%
2022/01/24	2.1	157.53	3	157.67	157.50	-0.9	2,510	-0.04%
2022/01/21	1.1	159.49	0	0.00	158.50	1.1	2,552	0.04%
2022/01/20	7	162.14	2	162.00	161.50	5	2,539	0.20%
2022/01/19	0.5	162.00	2	161.75	161.50	-1.5	2,535	-0.06%
2022/01/18	0	0.00	2	161.00	161.00	-2	2,511	-0.08%
2022/01/17	17	159.85	3	160.00	159.50	14	2,495	0.56%
2022/01/14	2	158.25	1.1	158.95	158.00	0.9	2,494	0.04%
2022/01/12	2.6	158.88	0	0.00	159.50	2.6	2,520	0.10%
2022/01/11	3.1	157.85	2	157.50	158.00	1.1	2,532	0.04%
2022/01/10	4	160.38	1.3	160.35	160.50	2.7	2,507	0.11%
2022/01/07	5.1	161.33	9	161.33	162.00	-3.9	2,537	-0.15%
2022/01/06	6	161.58	3	162.50	162.50	3	2,527	0.12%
2022/01/05	11	162.41	21	162.14	161.00	-10	2,521	-0.40%
2022/01/04	3	158.00	14	158.07	158.50	-11	2,447	-0.45%
2022/01/03	6.2	157.24	2	157.50	157.50	4.2	2,452	0.17%
2021/12/30	3	156.50	0	0.00	156.50	3	2,464	0.12%
2021/12/29	3	156.67	0	0.00	157.00	3	2,497	0.12%
2021/12/28	3	155.67	1	158.00	157.50	2	2,506	0.08%
2021/12/27	0	0.00	3.1	155.66	155.50	-3.1	2,480	-0.12%
2021/12/24	3	155.83	1.2	156.00	156.00	1.8	2,496	0.07%
2021/12/23	3	155.00	0	0.00	155.00	3	2,524	0.12%
2021/12/22	0	0.00	1	156.00	156.00	-1	2,536	-0.04%
2021/12/21	7	156.79	3	157.33	157.00	4	2,550	0.16%
2021/12/20	1	152.50	5	153.00	153.00	-4	2,519	-0.16%
2021/12/16	1	154.50	1	154.50	154.00	0	2,541	0.00%
2021/12/15	2	153.50	1	154.00	153.50	1	2,549	0.04%
2021/12/14	3	153.50	0	0.00	155.00	3	2,657	0.11%
2021/12/13	1.7	155.62	2	155.50	155.00	-0.3	2,651	-0.01%
2021/12/09	3	156.17	21	156.86	157.00	-18	2,675	-0.67%
2021/12/08	2	152.50	1	152.50	152.50	1	2,661	0.04%
2021/12/07	3.1	150.87	4.1	152.90	153.50	-1	2,670	-0.04%
2021/12/06	2	150.25	1	152.50	152.00	1	2,681	0.04%
2021/12/03	3.2	148.88	6	148.75	149.50	-2.8	2,719	-0.10%
2021/12/02	4.2	149.29	1	149.00	149.00	3.2	2,732	0.12%
2021/12/01	5	151.30	18	151.97	151.50	-13	2,709	-0.48%
2021/11/30	10	149.20	2	155.00	155.00	8	2,671	0.30%
2021/11/29	2.1	148.57	4	149.88	149.00	-1.9	2,584	-0.07%
2021/11/26	17.1	152.48	1	152.50	151.50	16.1	2,529	0.64%
2021/11/25	1.5	155.68	1	156.00	155.00	0.5	2,590	0.02%
2021/11/24	5	155.60	1	155.00	155.50	4	2,675	0.15%
2021/11/23	11	156.82	4.2	156.37	156.00	6.8	2,717	0.25%
2021/11/22	2	160.50	1.4	160.64	160.00	0.6	2,722	0.02%
2021/11/19	1	161.00	0	0.00	161.00	1	2,729	0.04%
2021/11/18	2	162.00	0	0.00	162.50	2	2,751	0.07%
2021/11/17	16.1	163.19	1	163.00	162.00	15.1	2,763	0.54%
2021/11/16	0.1	165.50	1	165.00	164.00	-0.9	2,759	-0.03%
2021/11/15	0.6	163.50	5	163.10	164.00	-4.4	2,739	-0.16%
2021/11/12	2.1	162.81	0	0.00	163.00	2.1	2,759	0.08%
2021/11/11	3	163.00	0	0.00	162.50	3	2,770	0.11%
2021/11/10	1.1	162.57	9	164.00	163.00	-8	2,782	-0.29%
2021/11/09	2	164.25	0	0.00	165.00	2	2,770	0.07%
2021/11/08	7.1	162.58	3	162.67	163.00	4.1	2,772	0.15%
2021/11/05	2.1	161.03	1	162.00	162.00	1.1	2,797	0.04%
2021/11/04	1	162.50	5	162.40	162.00	-4	2,880	-0.14%
2021/11/03	1	162.50	4	162.50	163.00	-3	2,957	-0.10%
2021/11/02	0	0.00	6	162.83	162.50	-6	2,960	-0.20%
2021/11/01	0.2	162.67	0	0.00	163.00	0.2	2,971	0.01%
2021/10/29	8.1	161.50	3	161.00	161.00	5.1	2,978	0.17%
2021/10/28	4	163.88	0	0.00	163.50	4	2,919	0.14%
2021/10/27	1.1	164.52	1	164.00	164.00	0.1	2,908	0.00%
2021/10/26	0	165.00	1	165.50	166.00	-1	2,924	-0.03%
2021/10/25	5	165.80	3	164.50	164.50	2	2,935	0.07%
2021/10/22	2	164.00	0	0.00	164.50	2	2,962	0.07%
2021/10/21	1	166.00	1	166.00	164.50	0	2,958	0.00%
2021/10/20	2	162.50	0	0.00	163.00	2	2,939	0.07%
2021/10/18	0	0.00	1	162.00	161.00	-1	2,926	-0.03%
2021/10/15	1	160.50	0	0.00	160.50	1	2,960	0.03%
2021/10/14	0	0.00	1	161.50	161.50	-1	2,950	-0.03%
2021/10/13	0	162.00	1.5	162.00	161.00	-1.5	2,979	-0.05%
2021/10/12	0.1	163.50	0	0.00	162.50	0.1	3,067	0.00%
2021/10/08	2	165.00	0	0.00	164.00	2	3,078	0.06%
2021/10/07	0	0.00	4	163.00	163.00	-4	3,081	-0.13%
2021/10/06	1	161.50	0	0.00	160.50	1	3,084	0.03%
2021/10/05	0	0.00	2	163.50	164.00	-2	3,076	-0.07%
2021/10/04	1	164.00	0	0.00	163.50	1	3,082	0.03%
2021/10/01	1	165.00	0	0.00	163.00	1	3,081	0.03%
2021/09/30	0.2	167.50	0.4	167.50	167.50	-0.2	3,066	0.00%
2021/09/29	1.2	166.18	0	0.00	166.00	1.2	3,035	0.04%
2021/09/28	1.1	169.02	0	0.00	169.00	1.1	3,024	0.03%
2021/09/27	1	169.50	4	169.00	169.50	-3	3,022	-0.10%
2021/09/24	4	170.50	0	0.00	168.00	4	3,010	0.13%
2021/09/23	0	0.00	22	168.02	170.00	-22	2,998	-0.73%
2021/09/22	7	163.86	6	163.92	163.00	1	2,958	0.03%
2021/09/17	8.4	165.30	11	165.59	166.00	-2.7	2,938	-0.09%
2021/09/16	1.1	156.00	2	156.50	156.00	-0.9	2,830	-0.03%
2021/09/15	2	157.00	4	156.25	155.00	-2	2,846	-0.07%
2021/09/14	0	0.00	1	158.50	158.50	-1	2,835	-0.04%
2021/09/13	1	160.00	2	159.25	159.00	-1	2,826	-0.04%
2021/09/10	5	159.70	1	159.50	160.50	4	2,814	0.14%
2021/09/09	1.3	155.00	3	154.50	156.00	-1.7	2,909	-0.06%
2021/09/08	7.3	155.45	10	154.15	154.50	-2.7	2,906	-0.09%
2021/09/07	3.2	159.77	3	159.50	159.00	0.2	2,893	0.01%
2021/09/06	7	163.36	6	163.50	162.00	1	2,867	0.03%
2021/09/03	4	164.38	3	164.17	164.00	1	2,891	0.03%
2021/09/02	5	165.10	1	167.00	164.50	4	2,902	0.14%
2021/09/01	7.1	167.01	0	0.00	166.50	7.1	2,899	0.24%
2021/08/31	15.1	165.98	4	165.50	167.00	11.1	2,875	0.39%
2021/08/30	7	178.64	16.5	179.49	179.00	-9.5	2,765	-0.34%
2021/08/27	9	177.17	0	0.00	177.50	9	2,672	0.34%
2021/08/26	1.1	175.12	1	176.50	176.00	0.1	2,611	0.00%
2021/08/25	7	176.50	1	177.00	177.50	6	2,562	0.23%
2021/08/23	3	174.51	1	175.00	174.50	2	2,521	0.08%
2021/08/20	2	173.50	0	0.00	173.50	2	2,536	0.08%
2021/08/18	9	176.56	10	177.25	178.00	-1	2,606	-0.04%
2021/08/17	0	0.00	3	179.50	179.50	-3	2,603	-0.12%
2021/08/16	4	177.13	1.2	176.75	178.00	2.8	2,589	0.11%
2021/08/13	0	0.00	4	179.25	179.50	-4	2,666	-0.15%
2021/08/12	0	0.00	11	180.50	181.50	-11	2,688	-0.41%
2021/08/11	1.1	174.19	20	176.00	177.50	-18.9	2,692	-0.70%
2021/08/10	19	174.45	327	174.52	173.50	-308	2,720	-11.32%	大賣/鉅額交易
2021/08/09	14.4	179.94	64	180.59	179.00	-49.6	2,714	-1.83%
2021/08/06	0	0.00	1	186.00	186.00	-1	2,674	-0.04%
2021/08/05	1.1	186.64	0	0.00	187.50	1.1	2,766	0.04%
2021/08/03	1	187.00	0	0.00	188.00	1	2,923	0.03%
2021/08/02	0	0.00	1	188.00	188.00	-1	2,940	-0.03%
2021/07/30	8	185.63	0	0.00	185.00	8	2,968	0.27%
2021/07/29	6	186.67	0	0.00	186.50	6	3,018	0.20%
2021/07/28	2	186.25	1	188.00	188.00	1	3,042	0.03%
2021/07/27	0	188.00	0.2	189.00	189.00	-0.2	3,077	-0.01%
2021/07/26	0	0.00	3.3	187.09	187.00	-3.3	3,138	-0.11%
2021/07/23	4	188.13	0	0.00	187.00	4	3,180	0.13%
2021/07/22	1	189.00	2	189.00	189.00	-1	3,204	-0.03%
2021/07/21	0	0.00	32	189.50	186.00	-32	3,234	-0.99%
2021/07/20	2	189.75	1	190.00	190.00	1	3,227	0.03%
2021/07/19	32	189.97	3	189.67	190.00	29	3,246	0.89%
2021/07/16	0	189.50	2	189.50	189.00	-2	3,298	-0.06%
2021/07/15	0	0.00	3.2	183.03	184.00	-3.2	3,326	-0.10%
2021/07/14	1	181.50	1	182.50	181.50	0	3,319	0.00%
2021/07/13	0	181.50	1	181.50	182.00	-1	3,316	-0.03%
2021/07/12	4	179.88	0	0.00	180.00	4	3,371	0.12%
2021/07/09	3	181.17	0	0.00	181.50	3	3,363	0.09%
2021/07/08	6.1	183.42	0	0.00	183.00	6.1	3,379	0.18%
2021/07/07	1	183.00	2	183.00	183.50	-1	3,406	-0.03%
2021/07/06	0.1	183.50	1	183.00	183.00	-0.9	3,449	-0.03%
2021/07/05	5.1	182.60	0	0.00	182.50	5.1	3,468	0.15%
2021/07/02	8	181.07	1	181.00	181.00	7	3,479	0.20%
2021/07/01	2	181.00	4	182.00	181.00	-2	3,490	-0.06%
2021/06/30	5	181.40	0	0.00	182.00	5	3,517	0.14%
2021/06/29	4.2	181.03	0	0.00	181.00	4.2	3,523	0.12%
2021/06/28	3	182.00	0.1	183.00	183.00	3	3,536	0.08%
2021/06/25	3.5	183.36	0.1	183.50	183.00	3.4	3,600	0.09%
2021/06/23	2.2	180.33	1	180.00	182.50	1.2	3,651	0.03%
2021/06/22	3.6	178.58	0	0.00	178.50	3.6	3,677	0.10%
2021/06/18	1.5	179.55	0	0.00	178.50	1.5	3,687	0.04%
2021/06/17	0.1	181.50	0	0.00	182.00	0.1	3,598	0.00%
2021/06/16	0	0.00	5	180.90	181.50	-5	3,611	-0.14%
2021/06/15	4	179.50	0	0.00	179.00	4	3,594	0.11%
2021/06/11	1	179.00	0	0.00	179.50	1	3,606	0.03%
2021/06/09	3	178.50	1	177.50	178.00	2	3,606	0.06%
2021/06/08	1.2	179.57	0	0.00	179.00	1.2	3,653	0.03%
2021/06/07	0.1	181.00	0	0.00	180.50	0.1	3,739	0.00%
2021/06/04	1	181.51	0	183.00	182.00	1	3,721	0.03%
2021/06/02	0.1	184.50	1	182.50	183.00	-0.9	3,743	-0.02%
2021/06/01	1.2	184.63	1	184.50	185.00	0.2	3,759	0.00%
2021/05/28	1.1	184.47	0	0.00	183.00	1.1	3,802	0.03%
2021/05/27	1	180.00	1	182.00	180.00	0	3,798	0.00%
2021/05/26	1	181.50	0	0.00	182.50	1	3,778	0.03%
2021/05/25	1	182.50	0	0.00	182.00	1	3,778	0.03%
2021/05/21	1	182.50	3	184.00	181.50	-2	3,799	-0.05%
2021/05/20	1	178.50	0	0.00	177.50	1	3,739	0.03%
2021/05/19	6	177.58	1	178.00	178.00	5	3,749	0.13%
2021/05/18	1	176.00	2	174.50	176.50	-1	3,731	-0.03%
2021/05/17	4	171.50	6	172.25	171.50	-2	3,715	-0.05%
2021/05/13	1	172.00	3	175.17	175.00	-2	3,684	-0.05%
2021/05/12	3	178.18	0	0.00	177.50	3	3,635	0.08%
2021/05/11	6	186.01	3	187.67	186.00	3	3,526	0.09%
2021/05/10	3	189.17	11	189.64	191.00	-8	3,506	-0.23%
2021/05/07	6	190.17	0	0.00	190.50	6	3,565	0.17%
2021/05/06	6.1	189.76	3.4	188.55	188.00	2.7	3,590	0.08%
2021/05/05	4	192.13	9	192.78	191.50	-5	3,592	-0.14%
2021/05/04	57	190.19	246.2	187.60	189.00	-189.2	3,651	-5.18%	大賣/鉅額交易
2021/05/03	5.2	193.13	0	0.00	191.50	5.2	3,608	0.14%
2021/04/29	186	197.50	5	198.50	197.50	181	3,567	5.07%	大買/鉅額交易
2021/04/28	1.1	198.59	4	198.25	197.50	-2.9	3,552	-0.08%
2021/04/27	5	199.50	0.6	200.24	199.00	4.4	3,638	0.12%
2021/04/26	1.1	200.57	4.2	201.02	200.50	-3.2	3,602	-0.09%
2021/04/23	3.1	199.69	0	0.00	201.50	3.1	3,604	0.08%
2021/04/22	1.3	203.25	2.1	202.50	201.00	-0.8	3,635	-0.02%
2021/04/21	16.1	209.25	3	206.67	207.00	13.1	3,718	0.35%
2021/04/20	4	207.50	5	207.40	207.50	-1	3,624	-0.03%
2021/04/19	11.1	207.59	0.4	207.29	207.50	10.8	3,652	0.29%
2021/04/16	98	207.48	97	205.58	207.50	1	3,674	0.03%
2021/04/15	0	0.00	1	199.00	200.00	-1	3,659	-0.03%
2021/04/14	2.1	198.02	9	198.72	198.00	-6.9	3,686	-0.19%
2021/04/13	1.1	200.12	22	201.52	200.00	-21	3,779	-0.55%
2021/04/12	8.1	200.98	5	202.40	200.50	3.1	3,814	0.08%
2021/04/09	1	206.00	0	0.00	206.00	1	3,852	0.03%
2021/04/07	5.1	204.51	1	206.00	206.00	4.1	3,848	0.11%
2021/04/06	3.1	208.51	10	209.55	207.50	-6.9	3,878	-0.18%
2021/04/01	4	212.00	0	0.00	211.00	4	3,855	0.10%
2021/03/31	1	211.00	1	210.00	211.50	0	3,828	0.00%
2021/03/30	2	210.00	8.3	210.51	212.00	-6.3	3,799	-0.17%
2021/03/29	4	208.00	1	208.50	207.50	3	3,743	0.08%
2021/03/26	3.1	203.84	0	0.00	204.00	3.1	3,699	0.08%
2021/03/25	1.2	204.17	20	204.50	203.50	-18.8	3,696	-0.51%
2021/03/24	23	206.00	1	206.50	206.50	22	3,674	0.60%
2021/03/23	1	206.00	0	0.00	206.00	1	3,667	0.03%
2021/03/22	0	0.00	5	206.30	205.00	-5	3,675	-0.14%
2021/03/19	0	0.00	7	201.57	204.00	-7	3,723	-0.19%
2021/03/18	1.5	204.00	2	202.50	203.00	-0.5	3,703	-0.01%
2021/03/17	1	201.00	3	201.50	201.00	-2	3,771	-0.05%
2021/03/16	2	203.50	0	0.00	203.00	2	3,822	0.05%
2021/03/15	0.2	203.50	2	202.75	203.50	-1.8	3,981	-0.05%
2021/03/12	1	200.50	3.2	200.60	201.50	-2.2	3,967	-0.06%
2021/03/11	4	197.38	3	198.83	197.00	1	3,961	0.03%
2021/03/10	1	194.00	0	0.00	193.00	1	3,914	0.03%
2021/03/09	1	193.00	0.1	193.00	194.00	0.9	3,963	0.02%
2021/03/08	0.1	193.50	0	0.00	192.00	0.1	3,989	0.00%
2021/03/05	0	0.00	2	194.50	193.50	-2	4,025	-0.05%
2021/03/04	2	194.50	6	197.08	194.50	-4	4,156	-0.10%
2021/03/03	14	196.82	13	197.19	197.50	1	4,157	0.02%
2021/03/02	1	194.50	11	193.50	193.00	-10	4,126	-0.24%
2021/02/26	3.1	193.01	4	192.63	192.00	-1	4,143	-0.02%
2021/02/25	2	196.50	1	196.50	197.50	1	4,078	0.02%
2021/02/24	1.2	196.41	2	195.25	195.00	-0.9	4,090	-0.02%
2021/02/23	6	196.84	2	195.25	196.50	4	4,103	0.10%
2021/02/22	3.1	194.69	1	195.00	194.00	2.1	4,076	0.05%
2021/02/19	2.1	192.49	0	0.00	193.00	2.1	4,115	0.05%
2021/02/18	1.2	192.75	1	192.00	194.00	0.2	4,096	0.00%
2021/02/17	0	0.00	1	193.50	193.50	-1	4,131	-0.02%
2021/02/05	1.1	191.41	2	191.25	191.50	-0.9	4,109	-0.02%
2021/02/04	3	191.67	3	192.00	191.50	0	4,155	0.00%
2021/02/03	15	196.27	6.2	195.77	195.00	8.8	4,173	0.21%
2021/02/02	1	196.50	3	196.83	197.00	-2	4,163	-0.05%
2021/02/01	3	194.50	10	195.25	194.50	-7	4,170	-0.17%
2021/01/29	3.4	201.78	2	200.25	198.00	1.4	4,163	0.03%
2021/01/28	3	205.50	1	206.00	205.00	2	4,105	0.05%
2021/01/27	0.3	204.00	8	204.19	205.00	-7.7	4,082	-0.19%
2021/01/26	2.1	200.00	6	199.25	199.00	-3.9	4,103	-0.10%
2021/01/25	8	203.31	0	0.00	205.00	8	4,047	0.20%
2021/01/22	9	203.00	68	203.00	204.00	-59	4,061	-1.45%
2021/01/21	3.1	202.00	6.2	202.41	202.00	-3.1	4,123	-0.07%
2021/01/20	76.6	204.62	11	202.05	200.00	65.6	4,183	1.57%
2021/01/19	4	208.63	3	208.00	208.00	1	4,082	0.02%
2021/01/18	4	207.75	2	208.25	208.00	2	4,147	0.05%
2021/01/15	4	213.63	3	213.83	210.50	1	4,335	0.02%
2021/01/14	2	214.75	9	215.50	215.50	-7	4,296	-0.16%
2021/01/13	2	208.25	26.1	207.93	208.00	-24.1	4,158	-0.58%
2021/01/12	2.3	206.13	0.1	206.50	206.00	2.2	4,145	0.05%
2021/01/11	4.1	207.52	2	208.00	208.00	2.1	4,129	0.05%
2021/01/08	5.1	209.91	0	0.00	210.50	5.1	4,222	0.12%
2021/01/07	2.4	210.23	11	209.91	210.00	-8.7	4,180	-0.21%
2021/01/06	18	207.50	7	208.50	208.00	11	4,149	0.27%
2021/01/05	8	204.75	13	204.85	203.50	-5	4,051	-0.12%
2021/01/04	3	206.67	3.2	210.16	207.50	-0.2	4,013	0.00%
2020/12/31	1	205.00	1	205.00	206.00	0	3,966	0.00%
2020/12/30	0	0.00	3	205.50	206.00	-3	3,996	-0.08%
2020/12/29	3.2	204.53	1	205.50	204.50	2.2	4,050	0.05%
2020/12/28	0	0.00	2	201.75	202.00	-2	4,093	-0.05%
2020/12/25	1.2	202.17	11	202.00	202.50	-9.8	4,287	-0.23%
2020/12/24	0	0.00	2	201.50	201.50	-2	4,330	-0.05%
2020/12/23	1	198.50	6	199.25	199.50	-5	4,351	-0.11%
2020/12/22	5	201.50	11	201.68	198.00	-6	4,386	-0.14%
2020/12/21	0	0.00	16	200.28	200.50	-16	4,421	-0.36%
2020/12/18	0	0.00	31	202.90	203.50	-31	4,479	-0.69%
2020/12/17	2	201.75	0	0.00	202.00	2	4,550	0.04%
2020/12/16	2	202.50	3	201.67	202.00	-1	4,641	-0.02%
2020/12/15	1	197.00	2	198.00	197.50	-1	4,664	-0.02%
2020/12/14	1	202.00	1	201.50	201.50	0	4,623	0.00%
2020/12/11	34	199.88	17	201.12	201.50	17	4,656	0.37%
2020/12/10	31.1	204.27	32	201.09	202.50	-0.9	4,595	-0.02%
2020/12/09	43	206.12	52	206.78	207.50	-9	4,560	-0.20%
2020/12/08	1	196.50	0	0.00	196.50	1	4,417	0.02%
2020/12/07	2	196.25	21	195.98	196.00	-19	4,480	-0.42%
2020/12/04	6	196.92	4	196.50	197.50	2	4,467	0.04%
2020/12/03	2	194.25	1	196.00	195.50	1	4,459	0.02%
2020/12/02	6	194.50	3	194.00	194.00	3	4,461	0.07%
2020/12/01	1	190.00	2	190.50	191.50	-1	4,483	-0.02%
2020/11/30	4	191.50	1	195.50	188.00	3	4,576	0.07%
2020/11/27	7	194.50	3	194.50	194.50	4	4,532	0.09%
2020/11/26	2	193.50	1	193.50	194.50	1	4,583	0.02%
2020/11/25	2	194.00	0	0.00	193.00	2	4,721	0.04%
2020/11/24	5	193.00	4	192.38	191.50	1	4,732	0.02%
2020/11/23	3	192.00	5	192.90	192.00	-2	4,897	-0.04%
2020/11/20	8	192.44	25	192.10	193.00	-17	4,947	-0.34%
2020/11/19	13	191.46	11	191.77	192.00	2	5,000	0.04%
2020/11/18	5	192.80	8	192.56	191.50	-3	5,126	-0.06%
2020/11/17	2	188.50	1	188.00	188.00	1	5,380	0.02%
2020/11/16	1	190.00	15	190.53	189.00	-14	5,641	-0.25%
2020/11/13	5	190.30	6	190.83	191.00	-1	6,038	-0.02%
2020/11/12	0	0.00	2	191.00	190.50	-2	6,195	-0.03%
2020/11/11	6	187.17	8	187.75	187.50	-2	6,293	-0.03%
2020/11/10	4	186.75	1	186.50	187.50	3	6,444	0.05%
2020/11/09	1	185.00	0	0.00	185.50	1	6,454	0.02%
2020/11/06	6	185.25	5	185.10	186.00	1	6,505	0.02%
2020/11/05	0	0.00	1	184.50	185.00	-1	6,552	-0.02%
2020/11/04	4	184.25	4	184.38	183.50	0	6,679	0.00%
2020/11/03	3	184.50	5	184.80	185.50	-2	6,727	-0.03%
2020/11/02	3	179.67	4	179.00	179.00	-1	6,664	-0.02%
2020/10/30	1	180.50	2	181.50	180.50	-1	6,658	-0.02%
2020/10/29	6	183.25	7	181.14	184.00	-1	6,667	-0.01%
2020/10/28	8	180.63	49	180.57	181.00	-41	6,613	-0.62%
2020/10/27	3	181.67	7	182.79	183.50	-4	6,557	-0.06%
2020/10/26	5	183.50	2	183.00	182.50	3	6,580	0.05%
2020/10/23	43	187.56	10	187.80	187.00	33	6,622	0.50%
2020/10/22	2	178.00	7	178.79	181.50	-5	6,490	-0.08%
2020/10/21	0.1	178.00	81	177.04	177.00	-80.9	6,576	-1.23%
2020/10/19	2.2	181.36	13	181.58	181.50	-10.8	6,772	-0.16%
2020/10/16	16	183.66	6	182.33	181.00	10	6,840	0.15%
2020/10/15	0	0.00	4	177.50	177.50	-4	6,731	-0.06%
2020/10/14	1.2	178.33	0	0.00	178.00	1.2	6,745	0.02%
2020/10/12	1	179.50	1	179.00	180.00	0	6,766	0.00%
2020/10/08	1	180.00	23	179.52	178.00	-22	6,775	-0.32%
2020/10/07	4	179.75	110	180.09	179.50	-106	6,816	-1.55%	大賣/鉅額交易
2020/10/06	3	178.50	1	178.50	177.50	2	6,855	0.03%
2020/10/05	8	180.56	0	0.00	180.00	8	6,824	0.12%
2020/09/30	10	180.80	2	181.75	181.50	8	6,796	0.12%
2020/09/29	1	176.00	1	176.00	175.50	0	6,651	0.00%
2020/09/25	0	0.00	1	176.00	176.00	-1	6,681	-0.01%
2020/09/24	1	176.00	2	175.75	175.50	-1	6,712	-0.01%
2020/09/23	14	178.64	1	179.00	178.00	13	6,884	0.19%
2020/09/22	6	179.33	8	176.94	180.00	-2	6,864	-0.03%
2020/09/21	6	181.17	8	181.31	179.50	-2	6,829	-0.03%
2020/09/18	3	185.83	10	185.50	185.00	-7	6,790	-0.10%
2020/09/17	2	186.00	0	0.00	186.00	2	6,779	0.03%
2020/09/16	8	189.50	3	188.50	187.50	5	6,786	0.07%
2020/09/15	2	190.50	5	190.00	190.00	-3	6,800	-0.04%
2020/09/14	1	190.00	0	0.00	190.00	1	6,804	0.01%
2020/09/11	9.2	187.31	3.1	187.21	188.50	6.1	6,809	0.09%
2020/09/10	2	185.25	0	0.00	185.00	2	6,815	0.03%
2020/09/09	2	188.00	4	188.50	188.00	-2	6,772	-0.03%
2020/09/08	2	190.00	0.1	192.00	191.00	1.9	6,809	0.03%
2020/09/07	3	191.17	24	192.00	189.50	-21	6,843	-0.31%
2020/09/04	3	190.83	1	188.00	194.50	2	6,864	0.03%
2020/09/03	10	195.50	2	194.25	194.50	8	6,866	0.12%
2020/09/02	22	204.05	11	204.05	204.00	11	6,779	0.16%
2020/09/01	17	203.56	1	203.50	203.50	16	6,708	0.24%
2020/08/31	16	202.47	1	201.50	200.50	15	6,736	0.22%
2020/08/28	2	206.25	15	207.53	207.50	-13	6,656	-0.20%
2020/08/27	14	205.93	2	208.75	204.00	12	6,657	0.18%
2020/08/26	1	211.50	2	214.50	213.00	-1	6,517	-0.02%
2020/08/25	3	211.67	6	210.92	212.00	-3	6,506	-0.05%
2020/08/24	0	0.00	13	208.15	212.00	-13	6,472	-0.20%
2020/08/21	8	203.25	20	202.83	203.50	-12	6,383	-0.19%
2020/08/20	24.1	195.06	10	195.00	190.50	14.1	6,162	0.23%
2020/08/19	27	195.39	69.2	192.78	196.00	-42.2	5,991	-0.70%
2020/08/17	15	203.77	17	204.00	206.00	-2	5,675	-0.04%
2020/08/14	16	205.84	6	206.08	206.00	10	5,686	0.18%
2020/08/13	19	212.76	20.2	211.43	210.50	-1.2	5,613	-0.02%
2020/08/12	13	220.38	3	219.33	219.00	10	5,468	0.18%
2020/08/11	6	222.17	1.2	222.00	221.00	4.8	5,507	0.09%
2020/08/10	6	226.50	4	226.88	226.00	2	5,475	0.04%
2020/08/07	16	223.72	30	225.53	226.50	-14	5,472	-0.26%
2020/08/06	6	221.33	9	220.28	220.50	-3	5,391	-0.06%
2020/08/05	8.2	218.15	14	218.21	218.00	-5.8	5,351	-0.11%
2020/08/04	5	217.50	4	217.88	219.00	1	5,357	0.02%
2020/08/03	5	217.10	3	217.17	216.50	2	5,389	0.04%
2020/07/31	3	216.67	6	217.75	216.00	-3	5,375	-0.06%
2020/07/30	10.2	215.70	9	216.06	216.00	1.2	5,383	0.02%
2020/07/29	6	216.50	7	217.36	215.00	-1	5,397	-0.02%
2020/07/28	38	217.01	5	217.30	215.50	33	5,419	0.61%
2020/07/27	7.1	214.97	17	213.24	211.50	-9.9	5,369	-0.18%
2020/07/24	32	217.02	144	216.10	215.00	-112	5,313	-2.11%	大賣/鉅額交易
2020/07/23	141	220.14	0	0.00	220.00	141	5,207	2.71%	大買/鉅額交易
2020/07/22	57.3	223.47	2	222.75	222.50	55.3	5,142	1.08%
2020/07/21	48	226.44	4	226.25	225.00	44	5,036	0.87%
2020/07/20	5	226.30	2	227.00	227.50	3	4,999	0.06%
2020/07/17	2.3	229.87	6	229.00	228.50	-3.7	5,045	-0.07%
2020/07/16	0.2	231.00	1	231.50	231.00	-0.8	5,084	-0.02%
2020/07/15	6	230.92	0	0.00	230.00	6	5,132	0.12%
2020/07/14	1	232.00	32	233.42	232.00	-31	5,200	-0.60%
2020/07/13	39	232.32	14	229.68	235.00	25	5,282	0.47%
2020/07/10	18.2	227.04	71	226.17	226.00	-52.8	5,342	-0.99%
2020/07/09	35	232.14	10	232.25	232.00	25	5,347	0.47%
2020/07/08	49.2	232.08	12	231.54	231.00	37.2	5,374	0.69%
2020/07/07	28	233.09	14	232.11	231.50	14	5,364	0.26%
2020/07/06	24	233.48	6	232.58	234.00	18	5,406	0.33%
2020/07/03	8.2	230.91	13	229.27	229.00	-4.8	5,406	-0.09%
2020/07/02	7	231.36	4	232.00	230.50	3	5,430	0.06%
2020/07/01	70.1	233.48	42	231.31	231.00	28.1	5,437	0.52%
2020/06/30	172	221.15	11	221.09	222.00	161	5,310	3.03%	大買/鉅額交易
2020/06/29	14	218.46	2	218.50	218.50	12	5,415	0.22%
2020/06/24	21	222.57	3	222.33	222.50	18	5,392	0.33%
2020/06/23	4	222.63	2	222.50	222.50	2	5,458	0.04%
2020/06/22	10	223.55	3	222.33	223.00	7	5,473	0.13%
2020/06/19	4	223.00	4	222.50	222.50	0	5,531	0.00%
2020/06/18	61	221.62	1	221.00	223.00	60	5,561	1.08%
2020/06/17	2	222.00	1	222.00	222.00	1	5,577	0.02%
2020/06/16	52	221.69	1	221.00	223.00	51	5,651	0.90%
2020/06/15	5	218.20	1	217.00	217.00	4	5,749	0.07%
2020/06/12	57	218.07	5	218.80	219.00	52	5,794	0.90%
2020/06/11	16	225.56	10	225.95	225.00	6	5,810	0.10%
2020/06/10	7	224.07	4	224.50	224.50	3	5,810	0.05%
2020/06/09	10.2	224.16	7	224.43	223.50	3.2	5,893	0.05%
2020/06/08	8	225.31	4	225.13	225.50	4	5,925	0.07%
2020/06/05	92	225.61	12	225.58	226.00	80	5,926	1.35%
2020/06/04	30	222.90	19	222.79	226.00	11	5,924	0.19%
2020/06/03	7.1	219.59	9	219.94	219.50	-1.9	5,886	-0.03%
2020/06/02	24	221.81	18	220.06	220.00	6	5,852	0.10%
2020/06/01	21	220.43	3	220.00	219.50	18	5,872	0.31%
2020/05/29	4	216.25	3	218.17	218.00	1	5,901	0.02%
2020/05/28	20	218.40	1	218.00	216.00	19	5,883	0.32%
2020/05/27	27	217.52	15	218.40	216.50	12	5,931	0.20%
2020/05/26	73	216.51	7	217.43	217.50	66	5,966	1.11%
2020/05/25	7	210.43	18	209.81	212.00	-11	5,907	-0.19%
2020/05/22	31	206.77	16	205.56	205.00	15	5,875	0.26%
2020/05/21	46	212.47	19	211.00	211.00	27	5,811	0.46%
2020/05/20	15	216.83	12	216.58	217.50	3	5,877	0.05%
2020/05/19	12	227.67	0	0.00	224.00	12	5,891	0.20%
2020/05/18	6	228.00	0	0.00	224.00	6	5,898	0.10%
2020/05/15	1	233.00	0	0.00	232.50	1	5,845	0.02%
2020/05/14	5	234.00	3	235.50	232.50	2	5,854	0.03%
2020/05/13	2	232.75	0	0.00	239.50	2	5,811	0.03%
2020/05/12	4.1	236.16	1	236.00	236.00	3.1	5,780	0.05%
2020/05/11	6	242.75	14	243.07	241.00	-8	5,804	-0.14%
2020/05/08	13	241.38	8	241.06	241.50	5	5,773	0.09%
2020/05/07	0	0.00	1	236.00	235.00	-1	5,743	-0.02%
2020/05/06	4	231.50	5	234.50	234.00	-1	5,746	-0.02%
2020/05/05	1	233.50	2	234.50	235.00	-1	5,748	-0.02%
2020/05/04	0	0.00	2	228.00	231.00	-2	5,739	-0.03%
2020/04/30	1	230.50	1	228.00	228.00	0	5,718	0.00%
2020/04/29	2	229.50	9	230.33	228.00	-7	5,723	-0.12%
2020/04/28	7	225.64	21	224.10	227.00	-14	5,740	-0.24%
2020/04/27	1	222.00	3	223.83	225.00	-2	5,881	-0.03%
2020/04/24	0	0.00	10	219.50	219.50	-10	5,937	-0.17%
2020/04/23	2	219.50	11	219.18	220.00	-9	5,960	-0.15%
2020/04/22	25	211.78	7	213.64	213.50	18	6,008	0.30%
2020/04/21	1	218.00	9	217.50	215.50	-8	5,967	-0.13%
2020/04/20	3	220.17	6	221.33	221.50	-3	5,937	-0.05%
2020/04/17	8	222.88	11	217.14	217.00	-3	5,943	-0.05%
2020/04/16	9	215.50	11	215.73	217.00	-2	5,877	-0.03%
2020/04/15	28	209.36	8	211.06	213.50	20	5,769	0.35%
2020/04/14	8	202.50	10	202.05	203.00	-2	5,646	-0.04%
2020/04/13	12	199.67	15	198.10	197.50	-3	5,599	-0.05%
2020/04/10	8	197.63	5	197.10	197.50	3	5,577	0.05%
2020/04/09	7.1	201.43	3	200.50	200.50	4.1	5,638	0.07%
2020/04/08	6	203.92	7	204.14	204.00	-1	5,592	-0.02%
2020/04/07	5	202.40	0	0.00	202.50	5	5,632	0.09%
2020/04/06	6	201.92	0	0.00	202.00	6	5,694	0.11%
2020/04/01	1	199.00	5	199.90	201.50	-4	5,644	-0.07%
2020/03/31	0	0.00	6	194.25	195.50	-6	5,544	-0.11%
2020/03/30	1	188.50	2	185.50	191.50	-1	5,392	-0.02%
2020/03/27	11	195.00	8	194.19	191.00	3	5,363	0.06%
2020/03/26	4	192.88	4	195.00	196.50	0	5,256	0.00%
2020/03/25	5	196.80	6	198.42	195.00	-1	5,234	-0.02%
2020/03/24	0	0.00	7	191.64	191.50	-7	5,166	-0.14%
2020/03/23	2	179.50	2	181.50	182.00	0	5,127	0.00%
2020/03/20	9	188.39	4	190.63	188.00	5	5,125	0.10%
2020/03/19	14	182.79	3	187.83	177.00	11	5,086	0.22%
2020/03/18	0	0.00	2	194.25	192.00	-2	5,057	-0.04%
2020/03/17	2	190.00	1	184.50	188.50	1	5,211	0.02%
2020/03/16	31	190.79	15	191.33	187.00	16	5,202	0.31%
2020/03/13	13	185.19	11	185.23	190.50	2	5,199	0.04%
2020/03/12	5	204.80	21	204.10	201.00	-16	5,082	-0.31%
2020/03/11	6	223.00	10	223.80	220.50	-4	5,081	-0.08%
2020/03/10	23	224.74	2	221.75	227.50	21	5,072	0.41%
2020/03/09	21	229.00	12	226.54	225.50	9	5,086	0.18%
2020/03/06	4	238.63	1	237.00	237.00	3	5,088	0.06%
2020/03/05	1	240.50	2	243.50	242.00	-1	5,164	-0.02%
2020/03/04	11	237.41	10.2	236.47	237.50	0.8	5,247	0.01%
2020/03/03	19	237.87	7	236.36	235.00	12	5,294	0.23%
2020/03/02	5	233.00	6	236.92	234.00	-1	5,315	-0.02%
2020/02/27	11	242.27	4	238.88	237.00	7	5,328	0.13%
2020/02/26	3	248.67	1	250.00	250.00	2	5,360	0.04%
2020/02/25	5	253.20	2.1	251.10	253.50	2.9	5,350	0.05%
2020/02/24	2	260.00	15	259.17	260.00	-13	5,320	-0.24%
2020/02/21	9	260.39	22	262.57	258.00	-13	5,321	-0.24%
2020/02/20	1.1	251.22	45	253.54	255.00	-43.9	5,118	-0.86%
2020/02/19	0	0.00	1	247.50	248.50	-1	5,042	-0.02%
2020/02/17	1	247.50	7	246.64	247.00	-6	5,206	-0.12%
2020/02/14	3	246.17	2	245.50	245.50	1	5,166	0.02%
2020/02/13	16	244.69	2	246.00	242.00	14	5,213	0.27%
2020/02/12	3	238.17	6	239.26	243.00	-3	5,384	-0.06%
2020/02/11	2	234.75	1	234.50	235.00	1	5,386	0.02%
2020/02/10	5	230.60	0	0.00	231.00	5	5,416	0.09%
2020/02/07	3	236.50	0	0.00	236.00	3	5,448	0.06%
2020/02/06	2	239.50	4	239.63	241.00	-2	5,519	-0.04%
2020/02/05	2	237.50	0.1	239.00	237.00	1.9	5,745	0.03%
2020/02/03	2	236.50	8	233.50	238.50	-6	5,837	-0.10%
2020/01/31	3.1	245.82	4	245.00	244.00	-0.9	5,796	-0.02%
2020/01/30	3	246.83	8	247.38	241.50	-5	5,822	-0.09%
2020/01/20	3.1	254.98	27	254.89	254.50	-23.9	5,735	-0.42%
2020/01/17	2	248.25	2	251.00	248.00	0	5,718	0.00%
2020/01/16	0	0.00	63	247.69	250.00	-63	5,714	-1.10%
2020/01/15	2	240.75	3	242.50	243.00	-1	5,647	-0.02%
2020/01/14	4	243.88	8	244.00	244.00	-4	5,664	-0.07%
2020/01/13	2	243.00	7	242.79	244.00	-5	5,659	-0.09%
2020/01/10	0	0.00	1	242.50	236.00	-1	5,693	-0.02%
2020/01/09	2	235.25	0	0.00	236.50	2	5,805	0.03%
2020/01/08	1	236.00	2	233.00	232.50	-1	5,877	-0.02%
2020/01/07	1	238.00	0	0.00	234.50	1	5,981	0.02%
2020/01/06	1	239.00	3	238.50	237.50	-2	6,154	-0.03%
2020/01/03	4	235.75	9	237.61	236.00	-5	6,220	-0.08%
2020/01/02	2	229.00	3	231.67	232.00	-1	6,297	-0.02%
2019/12/31	4	227.00	2	226.00	227.00	2	6,503	0.03%
2019/12/30	20	232.65	21	230.79	229.50	-1	6,474	-0.02%
2019/12/27	4	241.13	0	0.00	241.50	4	6,416	0.06%
2019/12/25	3	243.00	0	0.00	243.00	3	6,728	0.04%
2019/12/24	2	242.50	0	0.00	242.50	2	6,789	0.03%
2019/12/23	5	242.80	0	0.00	245.00	5	6,874	0.07%
2019/12/20	0	0.00	2	243.50	243.00	-2	7,010	-0.03%
2019/12/19	4	243.63	2	243.50	242.50	2	7,051	0.03%
2019/12/18	6	247.33	3	248.50	247.50	3	7,033	0.04%
2019/12/17	3	246.17	5	246.30	246.00	-2	7,041	-0.03%
2019/12/16	7	241.50	1	242.00	242.00	6	7,031	0.09%
2019/12/13	2	243.75	10	242.70	244.00	-8	7,011	-0.11%
2019/12/12	55	242.60	0	0.00	241.00	55	6,920	0.79%
2019/12/11	1	246.50	1	246.50	249.50	0	6,817	0.00%
2019/12/10	9	249.94	0	0.00	249.50	9	6,839	0.13%
2019/12/09	2	255.00	2	255.50	254.00	0	6,948	0.00%
2019/12/06	3	253.67	8	255.25	253.00	-5	6,969	-0.07%
2019/12/05	2	251.00	4	252.63	251.50	-2	6,925	-0.03%
2019/12/04	4	247.75	8	247.94	249.50	-4	6,936	-0.06%
2019/12/03	2	251.00	9	249.44	251.00	-7	6,968	-0.10%
2019/12/02	34	245.22	7	245.86	246.00	27	7,000	0.39%
2019/11/29	40	249.69	3	249.17	249.50	37	6,940	0.53%
2019/11/28	9	258.00	2	258.25	258.00	7	6,788	0.10%
2019/11/27	1	258.50	2	263.25	263.50	-1	6,717	-0.01%
2019/11/26	41	259.99	1	260.50	258.50	40	6,667	0.60%
2019/11/25	10	261.10	1.2	267.00	261.00	8.8	6,560	0.13%
2019/11/22	23	268.15	4	269.00	267.50	19	6,473	0.29%
2019/11/21	25	269.32	3	270.00	270.00	22	6,487	0.34%
2019/11/20	5	272.90	3	273.17	273.50	2	6,444	0.03%
2019/11/19	2	278.50	4	278.13	278.00	-2	6,420	-0.03%
2019/11/18	4	275.25	33	275.82	277.50	-29	6,390	-0.45%
2019/11/15	6.2	273.27	42	272.94	277.50	-35.8	6,394	-0.56%
2019/11/14	2	258.75	2	259.00	258.50	0	6,143	0.00%
2019/11/13	3	258.50	3	259.33	258.00	0	6,163	0.00%
2019/11/12	57	260.82	14	260.21	260.00	43	6,180	0.70%
2019/11/11	18	261.69	10.2	262.53	255.00	7.8	6,176	0.13%
2019/11/08	6	278.50	5	279.50	279.00	1	6,006	0.02%
2019/11/07	5	274.40	3	273.83	275.00	2	6,018	0.03%
2019/11/06	8	278.63	11	279.09	277.50	-3	6,010	-0.05%
2019/11/05	9	281.11	36	280.89	281.00	-27	5,987	-0.45%
2019/11/04	18	276.11	44.6	279.85	281.50	-26.6	5,934	-0.45%
2019/11/01	6	261.83	19.3	262.56	265.00	-13.3	5,731	-0.23%
2019/10/31	4	259.50	6	258.08	258.00	-2	5,682	-0.04%
2019/10/30	4	258.38	4	258.50	259.50	0	5,644	0.00%
2019/10/29	8	259.31	29	259.66	258.00	-21	5,634	-0.37%
2019/10/28	9	261.11	3	260.00	259.50	6	5,575	0.11%
2019/10/25	21	260.55	4	259.00	259.00	17	5,544	0.31%
2019/10/24	10	258.05	1	258.50	258.50	9	5,496	0.16%
2019/10/23	5	257.00	3	257.17	256.50	2	5,484	0.04%
2019/10/22	1	258.50	3	258.67	258.50	-2	5,481	-0.04%
2019/10/21	4	256.88	6	255.83	255.00	-2	5,487	-0.04%
2019/10/18	5	260.20	15	259.83	257.50	-10	5,465	-0.18%
2019/10/17	8	259.88	4	260.00	260.00	4	5,394	0.07%
2019/10/16	4	257.88	9	257.56	256.50	-5	5,281	-0.09%
2019/10/15	11	254.36	12	253.21	254.50	-1	5,222	-0.02%
2019/10/14	35	261.01	8	260.56	257.50	27	5,115	0.53%
2019/10/09	13.6	253.95	0	0.00	252.00	13.6	4,912	0.28%
2019/10/08	2	253.00	47	258.62	260.00	-45	4,833	-0.93%
2019/10/07	6.1	259.12	46	261.53	263.00	-39.9	4,778	-0.83%
2019/10/04	1	246.50	35	246.31	247.00	-34	4,591	-0.74%
2019/10/03	3	245.67	3	246.00	245.50	0	4,543	0.00%
2019/10/02	5	249.90	42	251.15	251.00	-37	4,498	-0.82%
2019/10/01	9	244.06	30	245.27	249.50	-21	4,423	-0.47%
2019/09/27	0	0.00	5	234.50	235.00	-5	4,203	-0.12%
2019/09/26	2	235.00	2	236.00	234.00	0	4,177	0.00%
2019/09/25	5	234.10	10	235.25	236.00	-5	4,101	-0.12%
2019/09/24	0.1	232.50	2	234.75	233.00	-1.9	4,012	-0.05%
2019/09/23	1	230.50	0	0.00	231.00	1	3,940	0.03%
2019/09/20	2	231.25	1	232.00	231.00	1	3,957	0.03%
2019/09/19	0	0.00	5	231.00	231.00	-5	3,916	-0.13%
2019/09/18	1	228.50	1	230.50	231.50	0	3,885	0.00%
2019/09/17	0	0.00	6	227.33	227.50	-6	3,841	-0.16%
2019/09/16	4	225.25	22	226.43	226.50	-18	3,855	-0.47%
2019/09/12	2	236.50	37	236.69	235.00	-35	3,755	-0.93%
2019/09/11	5	234.10	13	234.54	233.50	-8	3,685	-0.22%
2019/09/10	8	227.00	1	228.00	227.00	7	3,528	0.20%
2019/09/09	38	227.82	1	227.50	227.00	37	3,501	1.06%
2019/09/06	7	228.79	0	0.00	229.50	7	3,522	0.20%
2019/09/05	9	230.17	6	230.50	228.00	3	3,599	0.08%
2019/09/04	0	0.00	7	229.43	230.00	-7	3,623	-0.19%
2019/09/03	2	224.25	9	224.94	223.50	-7	3,614	-0.19%
2019/09/02	4	223.25	8	222.00	221.00	-4	3,700	-0.11%
2019/08/30	5	220.70	5	221.30	220.50	0	3,750	0.00%
2019/08/29	1	213.00	1	215.00	216.00	0	3,760	0.00%
2019/08/28	10	215.50	0	0.00	214.00	10	3,779	0.26%
2019/08/27	2	215.25	0	0.00	213.50	2	3,836	0.05%
2019/08/26	4	212.63	0	0.00	213.00	4	3,878	0.10%
2019/08/22	4	220.88	1	221.00	219.00	3	3,952	0.08%
2019/08/21	13	223.92	0	0.00	224.00	13	3,983	0.33%
2019/08/20	9	223.00	2	226.75	222.50	7	3,993	0.18%
2019/08/19	1	218.00	2	218.50	217.50	-1	4,023	-0.02%
2019/08/16	1	217.50	0	0.00	216.50	1	4,153	0.02%
2019/08/15	21	216.98	10	216.00	217.00	11	4,178	0.26%
2019/08/14	0	0.00	22	225.18	221.00	-22	4,194	-0.52%
2019/08/13	2	218.25	33	219.00	216.50	-31	4,158	-0.75%
2019/08/12	3	218.50	80	217.13	218.00	-77	4,180	-1.84%
2019/08/08	2	209.25	0	0.00	206.50	2	4,169	0.05%
2019/08/07	68	207.49	6	206.00	206.00	62	4,164	1.49%
2019/08/06	3	209.50	1	200.50	210.00	2	4,171	0.05%
2019/08/05	16	214.81	4	218.25	211.00	12	4,223	0.28%
2019/08/02	4	223.88	4	222.88	223.00	0	4,205	0.00%
2019/08/01	1	229.50	1	229.00	232.00	0	4,181	0.00%
2019/07/31	2	229.50	0	0.00	231.00	2	4,171	0.05%
2019/07/30	1	229.00	1	229.50	228.50	0	4,176	0.00%
2019/07/29	6	229.75	0	0.00	229.00	6	4,204	0.14%
2019/07/26	7	231.43	3	232.00	234.00	4	4,210	0.10%
2019/07/25	4	231.13	3	232.67	231.00	1	4,204	0.02%
2019/07/24	0	0.00	5	230.60	230.00	-5	4,235	-0.12%
2019/07/23	4	227.63	1	230.00	229.50	3	4,237	0.07%
2019/07/19	1	224.00	1	226.50	226.00	0	4,251	0.00%
2019/07/18	3	225.83	0	0.00	223.00	3	4,277	0.07%
2019/07/17	0	0.00	1	231.50	229.00	-1	4,285	-0.02%
2019/07/16	1	231.50	3	232.00	232.50	-2	4,282	-0.05%
2019/07/12	2	229.00	0	0.00	228.00	2	4,406	0.05%
2019/07/11	13	228.04	0	0.00	229.00	13	4,416	0.29%
2019/07/10	1	231.00	4	232.00	234.00	-3	4,321	-0.07%
2019/07/09	5	227.30	3	227.50	227.00	2	4,294	0.05%
2019/07/08	1	230.50	5	230.40	231.50	-4	4,330	-0.09%
2019/07/05	5	230.50	10	229.40	230.00	-5	4,496	-0.11%
2019/07/04	3	223.50	0	0.00	224.00	3	4,529	0.07%
2019/07/03	4	221.63	0	0.00	222.00	4	4,555	0.09%
2019/07/02	4	225.88	1	225.50	226.50	3	4,570	0.07%
2019/07/01	2	229.00	7	229.93	228.00	-5	4,599	-0.11%
2019/06/28	5	222.20	0	0.00	222.50	5	4,631	0.11%
2019/06/27	1	221.50	5	224.20	223.00	-4	4,776	-0.08%
2019/06/26	1	219.50	1	219.50	220.00	0	4,832	0.00%
2019/06/24	1	220.00	1	221.00	221.00	0	4,915	0.00%
2019/06/21	0	0.00	4	221.38	223.50	-4	4,945	-0.08%
2019/06/20	2	223.25	5	222.80	223.00	-3	4,958	-0.06%
2019/06/19	27	220.61	7	220.79	220.50	20	4,969	0.40%
2019/06/17	5	215.00	3	215.50	217.00	2	4,946	0.04%
2019/06/14	1	217.50	3	217.67	217.50	-2	4,947	-0.04%
2019/06/13	13	214.27	13	217.15	213.50	0	4,893	0.00%
2019/06/12	29	208.93	12	209.08	210.00	17	4,823	0.35%
2019/06/11	46	202.79	31	203.27	203.50	15	4,786	0.31%
2019/06/10	9	189.83	9	188.61	195.50	0	4,757	0.00%
2019/06/06	1	189.00	2	190.50	190.50	-1	4,685	-0.02%
2019/06/05	4	192.50	0	0.00	191.00	4	4,707	0.08%
2019/06/04	6	191.92	2	190.50	190.50	4	4,744	0.08%
2019/06/03	4	193.50	5	193.60	193.50	-1	4,879	-0.02%
2019/05/31	6	192.50	5	193.50	192.00	1	4,888	0.02%
2019/05/30	1	190.00	2	193.50	193.00	-1	4,864	-0.02%
2019/05/29	3	189.50	2	190.50	190.50	1	4,896	0.02%
2019/05/28	2	194.00	1	192.00	192.00	1	4,895	0.02%
2019/05/27	13	195.12	1	196.00	195.00	12	4,973	0.24%
2019/05/24	26	199.15	24	199.21	199.00	2	5,061	0.04%
2019/05/23	13	197.08	3	198.33	195.00	10	5,019	0.20%
2019/05/22	6	210.25	5	207.30	206.50	1	4,951	0.02%
2019/05/21	0	0.00	11	204.95	209.00	-11	4,946	-0.22%
2019/05/20	3	206.83	2	208.00	210.50	1	4,954	0.02%
2019/05/17	10	213.15	4	214.00	210.00	6	4,998	0.12%
2019/05/16	10	215.60	6	216.00	214.50	4	4,998	0.08%
2019/05/15	5	223.70	6	223.33	222.50	-1	4,975	-0.02%
2019/05/14	13	220.69	3.2	219.94	222.00	9.8	5,112	0.19%
2019/05/13	18	222.97	5	221.80	221.50	13	5,170	0.25%
2019/05/10	29	241.95	5	239.80	238.00	24	5,180	0.46%
2019/05/09	14	243.29	5	242.20	240.00	9	5,201	0.17%
2019/05/08	1	248.50	2	248.75	248.00	-1	5,197	-0.02%
2019/05/07	1	253.00	1	254.50	252.00	0	5,239	0.00%
2019/05/06	11	249.27	4	250.63	251.50	7	5,261	0.13%
2019/05/03	2	255.50	6	257.17	259.50	-4	5,277	-0.08%
2019/05/02	1	250.00	3	247.33	250.00	-2	5,244	-0.04%
2019/04/30	7	245.43	3	244.17	244.50	4	5,268	0.08%
2019/04/26	1	255.00	0	0.00	252.00	1	5,431	0.02%
2019/04/25	6	260.08	1	260.00	260.00	5	5,448	0.09%
2019/04/24	6	257.25	3	258.67	260.50	3	5,470	0.05%
2019/04/23	1	256.00	4	250.25	258.00	-3	5,477	-0.05%
2019/04/22	2	251.25	0	0.00	249.50	2	5,509	0.04%
2019/04/19	9	254.17	2	256.25	253.00	7	5,552	0.13%
2019/04/18	36	256.38	6.1	255.87	252.00	29.9	5,547	0.54%
2019/04/17	4	262.75	0	0.00	261.50	4	5,537	0.07%
2019/04/16	4.3	262.83	1	264.00	263.00	3.3	5,621	0.06%
2019/04/15	1	262.50	1	264.00	261.50	0	5,662	0.00%
2019/04/12	6	261.75	3	263.83	261.00	3	5,801	0.05%
2019/04/11	5.2	264.06	29	262.88	263.50	-23.8	5,841	-0.41%
2019/04/10	2.1	249.33	7	253.93	256.00	-4.9	5,666	-0.09%
2019/04/09	1	248.00	1	248.00	248.00	0	5,585	0.00%
2019/04/08	1	245.00	1	244.50	244.00	0	5,585	0.00%
2019/04/03	4	247.00	4	246.38	246.00	0	5,546	0.00%
2019/04/02	8	250.00	1	250.50	250.00	7	5,516	0.13%
2019/04/01	4	246.63	13	246.54	246.50	-9	5,426	-0.17%
2019/03/29	2	236.50	8	236.38	237.00	-6	5,274	-0.11%
2019/03/28	2	231.75	0	0.00	232.00	2	5,240	0.04%
2019/03/27	3	227.83	3	232.83	232.00	0	5,251	0.00%
2019/03/26	1	225.50	2	227.00	226.50	-1	5,242	-0.02%
2019/03/25	2	225.75	0	0.00	226.00	2	5,286	0.04%
2019/03/22	2	230.75	3	232.33	231.00	-1	5,268	-0.02%
2019/03/21	1	232.50	0	0.00	234.00	1	5,287	0.02%
2019/03/20	0	0.00	1	232.00	232.50	-1	5,388	-0.02%
2019/03/19	17	232.85	12	232.08	231.50	5	5,507	0.09%
2019/03/18	10	229.70	2	230.50	229.50	8	5,656	0.14%
2019/03/15	6	227.50	0	0.00	229.00	6	5,796	0.10%
2019/03/14	2	230.25	0	0.00	227.00	2	5,900	0.03%
2019/03/13	8	226.88	2	226.50	228.00	6	6,003	0.10%
2019/03/12	3	222.17	0	0.00	221.00	3	5,997	0.05%
2019/03/11	2	220.25	0	0.00	218.00	2	6,068	0.03%
2019/03/08	2	221.25	0	0.00	220.00	2	6,171	0.03%
2019/03/07	29	224.81	6	225.17	223.00	23	6,222	0.37%
2019/03/06	4	231.25	0	0.00	233.50	4	6,155	0.06%
2019/03/04	15	233.87	0	0.00	234.50	15	6,152	0.24%
2019/02/27	4	236.50	1.1	236.00	234.00	3	6,099	0.05%
2019/02/26	24	241.98	0.1	244.00	242.00	24	6,099	0.39%
2019/02/25	7.1	250.07	5	251.70	249.50	2.1	6,049	0.03%
2019/02/22	3	249.33	3	248.67	252.50	0	6,063	0.00%
2019/02/21	2	247.00	1	247.50	247.00	1	6,086	0.02%
2019/02/20	1	249.00	1	248.50	249.00	0	6,070	0.00%
2019/02/19	0	0.00	2	246.50	245.00	-2	6,091	-0.03%
2019/02/18	0	0.00	7	245.43	244.00	-7	6,151	-0.11%
2019/02/15	2	236.25	21	236.95	234.50	-19	6,155	-0.31%
2019/02/14	2	237.00	6	236.42	235.50	-4	6,272	-0.06%
2019/02/13	21	236.00	11	235.68	235.00	10	6,276	0.16%
2019/02/12	1	244.50	4	243.75	245.00	-3	6,190	-0.05%
2019/02/11	4	238.75	3	240.17	238.50	1	6,267	0.02%
2019/01/30	3	232.50	8	232.13	231.50	-5	6,299	-0.08%
2019/01/29	3	226.67	0	0.00	230.50	3	6,545	0.05%
2019/01/28	3	229.33	2	233.50	229.50	1	6,752	0.01%
2019/01/25	2	225.75	5	226.90	228.00	-3	6,887	-0.04%
2019/01/24	5	226.50	2	224.25	225.00	3	6,958	0.04%
2019/01/23	2	218.25	0	0.00	219.00	2	6,964	0.03%
2019/01/22	7	223.14	0	0.00	221.50	7	6,984	0.10%
2019/01/21	3	231.83	16	231.19	229.50	-13	6,972	-0.19%
2019/01/18	2	224.25	5	225.20	224.50	-3	6,919	-0.04%
2019/01/17	0	0.00	108	214.07	212.50	-108	6,814	-1.58%	大賣/鉅額交易
2019/01/16	2	212.00	2	209.50	210.00	0	6,782	0.00%
2019/01/15	101	208.00	0	0.00	208.50	101	6,775	1.49%	大買/鉅額交易
2019/01/14	3	205.83	0	0.00	206.50	3	6,751	0.04%
2019/01/11	2	215.50	4	217.13	212.00	-2	6,703	-0.03%
2019/01/10	6	210.83	2	213.00	212.00	4	6,666	0.06%
2019/01/09	2	209.75	7	212.21	213.50	-5	6,746	-0.07%
2019/01/08	3	202.17	4	201.13	206.00	-1	6,749	-0.01%
2019/01/07	3	210.67	3	208.50	211.50	0	6,693	0.00%
2019/01/04	9	199.44	5	199.20	199.50	4	6,722	0.06%
2019/01/03	7	215.93	4	217.38	215.00	3	6,643	0.05%
2019/01/02	2	229.75	2	227.00	228.00	0	6,623	0.00%
2018/12/28	1	226.00	2	226.50	225.00	-1	6,675	-0.01%
2018/12/27	2	228.50	2	227.00	225.50	0	6,734	0.00%
2018/12/26	0	0.00	1	223.00	221.50	-1	6,770	-0.01%
2018/12/25	1	220.00	0	0.00	221.00	1	6,817	0.01%
2018/12/24	1	226.50	0	0.00	227.00	1	6,827	0.01%
2018/12/20	5	226.40	0	0.00	224.00	5	6,851	0.07%
2018/12/19	2	225.00	2	226.50	228.00	0	6,823	0.00%
2018/12/18	1	228.50	17	230.03	222.00	-16	6,814	-0.23%
2018/12/17	3	224.00	5	224.00	225.50	-2	6,818	-0.03%
2018/12/14	2	225.50	5	225.30	225.00	-3	6,922	-0.04%
2018/12/13	8	223.19	4	225.13	230.00	4	6,886	0.06%
2018/12/12	6	225.67	23	222.43	227.50	-17	6,816	-0.25%
2018/12/11	40	215.98	25	213.70	217.00	15	6,722	0.22%
2018/12/10	8	221.88	9	225.83	219.50	-1	6,564	-0.02%
2018/12/07	52	236.27	45	236.38	236.00	7	6,471	0.11%
2018/12/06	17	241.18	86	244.95	237.00	-69	6,371	-1.08%
2018/12/05	10	261.00	7	261.64	263.00	3	6,235	0.05%
2018/12/04	65	271.46	2	278.00	268.00	63	6,260	1.01%
2018/12/03	30	277.17	125	281.44	283.50	-95	6,202	-1.53%	大賣/
2018/11/30	4	261.13	13	265.31	264.50	-9	6,056	-0.15%
2018/11/29	15	254.47	102	255.20	252.50	-87	5,937	-1.47%	大賣/
2018/11/28	131	250.05	0	0.00	250.00	131	5,874	2.23%	大買/鉅額交易
2018/11/27	15	242.90	1	242.00	242.00	14	5,871	0.24%
2018/11/23	1	245.00	2	243.00	241.00	-1	5,833	-0.02%
2018/11/22	1	255.00	11	256.50	245.50	-10	5,808	-0.17%
2018/11/21	7	253.71	2	253.25	256.00	5	5,760	0.09%
2018/11/20	10	261.25	4	263.50	262.50	6	5,639	0.11%
2018/11/15	7	249.57	1	250.00	249.00	6	5,520	0.11%
2018/11/14	5	258.60	1	258.00	255.50	4	5,414	0.07%
2018/11/13	8	248.38	10.4	253.95	256.50	-2.4	5,356	-0.04%
2018/11/12	8.1	263.58	1.1	264.75	264.50	6.9	5,224	0.13%
2018/11/09	3	265.33	0.1	269.50	268.50	2.9	5,221	0.06%
2018/11/08	7	272.00	6	265.58	262.50	1	5,181	0.02%
2018/11/07	22	269.68	7	268.79	270.00	15	5,034	0.30%
2018/11/06	121	275.24	13	269.42	267.00	108	4,968	2.17%	大買/鉅額交易
2018/11/05	8	284.31	65.2	293.39	290.00	-57.2	4,687	-1.22%
2018/11/02	154	291.43	3	293.00	299.50	151	4,465	3.38%	大買/鉅額交易
2018/11/01	4	315.13	7	309.50	303.00	-3	4,351	-0.07%
2018/10/31	2	306.00	5	308.41	311.50	-3	4,358	-0.07%
2018/10/30	0	298.00	0	0.00	298.00	0	4,325	0.00%
2018/10/29	3	298.50	3	298.50	298.50	0	4,367	0.00%
2018/10/25	1	299.50	0	0.00	301.00	1	4,414	0.02%
2018/10/24	1	303.50	2	305.25	306.50	-1	4,395	-0.02%
2018/10/22	3	306.50	0	0.00	315.00	3	4,341	0.07%
2018/10/19	2	303.25	2	304.00	312.50	0	4,323	0.00%
2018/10/18	3	311.69	3	309.33	313.00	0	4,314	0.00%
2018/10/17	1	318.50	3	314.83	313.50	-2	4,357	-0.05%
2018/10/16	7	299.93	125	293.33	305.00	-118	4,294	-2.75%	大賣/鉅額交易
2018/10/15	1	288.00	200	285.94	286.00	-199	4,263	-4.67%	大賣/鉅額交易
2018/10/12	321	276.01	2	287.50	289.50	319	4,282	7.45%	大買/鉅額交易
2018/10/11	3	277.50	1	278.00	277.50	2	4,219	0.05%
2018/10/09	1	312.50	1	312.96	308.00	0	4,177	0.00%
2018/10/08	3	317.67	0	0.00	321.00	3	4,215	0.07%
2018/10/05	5	318.20	3	318.67	316.50	2	4,222	0.05%
2018/10/04	2	319.00	3	318.50	321.00	-1	4,178	-0.02%
2018/10/03	3	327.00	2	328.75	326.50	1	4,125	0.02%
2018/09/28	1	338.00	0	0.00	336.00	1	4,114	0.02%
2018/09/27	2	336.25	1	338.00	338.00	1	4,119	0.02%
2018/09/26	1	334.00	2	335.50	337.00	-1	4,100	-0.02%
2018/09/25	0	0.00	1	337.50	336.00	-1	4,082	-0.02%
2018/09/21	3	336.17	1	334.00	339.50	2	4,045	0.05%
2018/09/20	6	336.17	15	335.00	337.50	-9	3,978	-0.23%
2018/09/19	0	0.00	2	350.75	352.00	-2	3,839	-0.05%
2018/09/18	2	347.75	3	347.83	344.50	-1	3,823	-0.03%
2018/09/17	10	358.00	0	0.00	360.50	10	3,776	0.26%
2018/09/13	1	358.00	3	357.67	350.50	-2	3,738	-0.05%
2018/09/12	0	0.00	1	343.00	342.50	-1	3,686	-0.03%
2018/09/10	17	347.26	17	346.00	350.00	0	3,627	0.00%
2018/09/07	1	366.50	1	363.50	360.50	0	3,589	0.00%
2018/09/06	1	364.00	0	0.00	366.00	1	3,548	0.03%
2018/09/05	1.1	369.61	0	0.00	370.00	1.1	3,525	0.03%
2018/09/03	0	0.00	10	379.50	376.00	-10	3,537	-0.28%
2018/08/31	10.1	375.00	1	374.00	376.50	9.1	3,553	0.25%
2018/08/30	0	0.00	1	374.00	372.50	-1	3,563	-0.03%
2018/08/29	20	370.38	4	371.75	372.50	16	3,637	0.44%
2018/08/28	2	366.03	2	368.00	368.50	0	3,638	0.00%
2018/08/27	1	362.50	1	365.00	365.00	0	3,661	0.00%
2018/08/24	2	359.25	1	360.50	360.50	1	3,685	0.03%
2018/08/22	4	360.75	2	359.25	360.00	2	3,720	0.05%
2018/08/17	2	362.25	1	363.00	361.50	1	3,691	0.03%
2018/08/16	0	0.00	2	358.75	368.00	-2	3,659	-0.05%
2018/08/15	6	364.92	0	0.00	363.00	6	3,667	0.16%
2018/08/14	1	368.00	4	368.38	364.00	-3	3,649	-0.08%
2018/08/13	5	365.60	0	0.00	364.00	5	3,681	0.14%
2018/08/08	3	376.33	2	376.75	374.50	1	3,543	0.03%
2018/08/07	3	378.17	3	380.17	376.50	0	3,519	0.00%
2018/08/06	3.1	370.00	3	369.50	371.50	0.1	3,461	0.00%
2018/08/03	3	371.00	3	369.17	371.00	0	3,500	0.00%
2018/08/02	5	367.70	11	369.45	364.00	-6	3,462	-0.17%
2018/08/01	1	382.50	4	383.75	383.50	-3	3,423	-0.09%
2018/07/31	0	0.00	1	376.00	376.50	-1	3,417	-0.03%
2018/07/27	1	373.00	0	0.00	376.50	1	3,517	0.03%
2018/07/26	2	373.00	0	0.00	372.50	2	3,562	0.06%
2018/07/25	0	0.00	4	378.38	378.00	-4	3,616	-0.11%
2018/07/24	11	376.64	14	373.64	378.00	-3	3,650	-0.08%
2018/07/23	0	0.00	1	362.00	366.00	-1	3,678	-0.03%
2018/07/20	12	368.67	10	365.90	366.50	2	3,661	0.05%
2018/07/19	7	372.71	7	372.79	374.00	0	3,649	0.00%
2018/07/18	3	367.00	31	364.40	366.50	-28	3,650	-0.77%
2018/07/17	0	0.00	3	365.50	360.00	-3	3,709	-0.08%
2018/07/16	3.2	360.40	6	360.08	364.00	-2.8	3,802	-0.07%
2018/07/13	21	350.79	2	356.00	358.00	19	3,760	0.51%
2018/07/12	0	0.00	1	343.00	346.50	-1	3,713	-0.03%
2018/07/11	1	337.00	1	336.50	336.50	0	3,758	0.00%
2018/07/10	2	339.50	0	0.00	343.00	2	3,825	0.05%
2018/07/09	0	0.00	3	340.50	340.00	-3	3,855	-0.08%
2018/07/06	7	334.29	2	335.00	336.00	5	3,875	0.13%
2018/07/05	0	0.00	2	344.75	342.00	-2	3,850	-0.05%
2018/07/03	2	339.75	2	337.75	334.00	0	3,887	0.00%
2018/07/02	0	0.00	1	338.00	335.50	-1	3,914	-0.03%
2018/06/28	3	330.67	1	332.00	334.00	2	3,884	0.05%
2018/06/27	0	0.00	3	337.67	332.50	-3	3,928	-0.08%
2018/06/26	0	0.00	1	331.00	337.50	-1	3,948	-0.03%
2018/06/25	1	334.00	0	0.00	331.00	1	3,979	0.03%
2018/06/22	3	333.33	1	339.00	334.00	2	4,066	0.05%
2018/06/21	3	344.00	2	349.75	342.50	1	4,061	0.02%
2018/06/20	1	344.00	0	0.00	345.50	1	4,117	0.02%
2018/06/19	2	351.00	2	348.75	350.00	0	4,157	0.00%
2018/06/15	1	351.00	2	350.75	352.50	-1	4,181	-0.02%
2018/06/14	1	343.50	0	0.00	344.00	1	4,194	0.02%
2018/06/12	1	344.50	1	343.00	344.50	0	4,244	0.00%
2018/06/11	1	349.00	0	0.00	347.50	1	4,278	0.02%
2018/06/08	4	350.38	1	352.00	346.00	3	4,266	0.07%
2018/06/07	1	359.90	11	359.00	357.50	-10	4,279	-0.23%
2018/06/06	2	360.50	2	365.50	364.50	0	4,347	0.00%
2018/06/05	5	363.50	0	0.00	365.50	5	4,342	0.12%
2018/06/04	5	363.50	4	364.13	363.50	1	4,352	0.02%
2018/06/01	0	0.00	2	353.00	356.00	-2	4,389	-0.05%
2018/05/30	1	340.00	1	342.50	346.00	0	4,698	0.00%
2018/05/28	1	345.00	0	0.00	345.00	1	4,758	0.02%
2018/05/25	0.1	347.00	0	0.00	347.50	0.1	4,860	0.00%
2018/05/24	1	347.00	1	343.50	342.50	0	4,993	0.00%
2018/05/23	3	343.33	1	344.50	342.50	2	5,041	0.04%
2018/05/21	0	0.00	4	355.25	356.00	-4	5,201	-0.08%
2018/05/17	1	349.00	1	345.00	341.00	0	5,276	0.00%
2018/05/16	0	0.00	1	344.50	345.00	-1	5,330	-0.02%
2018/05/15	2	349.75	3	350.83	346.50	-1	5,571	-0.02%
2018/05/14	1	348.50	4	353.63	355.00	-3	5,685	-0.05%
2018/05/11	4	344.13	2	341.50	346.00	2	5,788	0.03%
2018/05/10	3	339.00	4	336.50	338.00	-1	6,006	-0.02%
2018/05/09	6	334.67	8	335.31	338.00	-2	6,006	-0.03%
2018/05/08	6	334.51	1	335.50	336.00	5	6,026	0.08%
2018/05/07	6	331.08	5	334.60	334.50	1	6,005	0.02%
2018/05/04	1	322.00	1	318.50	317.00	0	5,909	0.00%
2018/05/03	4.1	323.73	2	325.00	321.50	2.1	5,906	0.03%
2018/05/02	5	338.90	6	336.92	333.00	-1	5,911	-0.02%
2018/04/30	3	326.17	5	329.40	331.00	-2	5,855	-0.03%
2018/04/27	5	320.30	1	325.00	320.00	4	5,823	0.07%
2018/04/26	2	330.00	3	330.00	326.50	-1	5,748	-0.02%
2018/04/25	2.1	327.73	1	326.00	326.50	1.1	5,741	0.02%
2018/04/24	15	330.20	2	328.25	325.50	13	5,710	0.23%
2018/04/23	4	340.38	0.2	339.00	335.00	3.9	5,651	0.07%
2018/04/20	5	353.90	2	352.00	347.50	3	5,575	0.05%
2018/04/19	3	370.17	6	371.00	371.00	-3	5,438	-0.05%
2018/04/18	0	0.00	1	367.50	364.50	-1	5,419	-0.02%
2018/04/17	2	364.25	1	364.00	361.50	1	5,406	0.02%
2018/04/16	2	369.50	3	368.83	370.00	-1	5,385	-0.02%
2018/04/13	1	362.50	2	367.25	362.50	-1	5,322	-0.02%
2018/04/12	1	366.00	13	363.50	367.50	-12	5,336	-0.22%
2018/04/10	12	367.00	3	365.00	364.00	9	5,330	0.17%
2018/04/09	3	360.17	2	361.50	357.00	1	5,328	0.02%
2018/04/03	1	354.00	2	358.00	353.00	-1	5,285	-0.02%
2018/04/02	2	354.50	0.1	358.00	357.50	2	5,257	0.04%
2018/03/30	5	358.50	3	361.00	355.00	2	5,280	0.04%
2018/03/29	0	0.00	10	362.50	361.50	-10	5,298	-0.19%
2018/03/28	1	367.00	1	367.50	364.00	0	5,275	0.00%
2018/03/27	12	370.67	12	367.88	371.00	0	5,257	0.00%
2018/03/26	0	0.00	1	359.00	359.00	-1	5,184	-0.02%
2018/03/23	1	350.00	10	354.50	360.00	-9	5,204	-0.17%
2018/03/22	5	362.40	0	0.00	362.00	5	5,148	0.10%
2018/03/21	1	367.00	7	367.64	366.50	-6	5,111	-0.12%
2018/03/20	0	0.00	1.1	365.86	364.50	-1.1	5,092	-0.02%
2018/03/19	1	363.50	0.1	364.00	362.00	1	5,068	0.02%
2018/03/16	4	356.50	1	362.00	362.00	3	5,056	0.06%
2018/03/15	0	0.00	0.1	361.00	361.00	-0.1	5,006	0.00%
2018/03/14	11	360.09	11	360.00	359.50	0	5,011	0.00%
2018/03/13	5	363.30	0	0.00	362.50	5	5,029	0.10%
2018/03/12	4	368.25	7	369.21	367.00	-3	5,018	-0.06%
2018/03/09	1	362.00	0	0.00	362.50	1	5,028	0.02%
2018/03/08	5	361.00	3	359.50	360.00	2	4,990	0.04%
2018/03/07	3	361.66	2	362.75	361.00	1	4,979	0.02%
2018/03/06	5	361.00	9.1	362.36	364.50	-4.1	4,941	-0.08%
2018/03/05	4	352.63	7	359.86	349.50	-3	4,825	-0.06%
2018/03/02	2.1	348.02	1	349.00	349.00	1.1	4,700	0.02%
2018/03/01	5	349.70	0	0.00	350.00	5	4,707	0.11%
2018/02/27	5	358.37	4.1	358.63	354.00	0.9	4,690	0.02%
2018/02/26	3	358.83	4	359.38	358.50	-1	4,610	-0.02%
2018/02/23	1	350.00	0	0.00	350.00	1	4,527	0.02%
2018/02/22	2.1	343.17	2	348.25	349.00	0.1	4,710	0.00%
2018/02/21	11	334.05	3.1	345.69	342.50	7.9	4,672	0.17%
2018/02/12	0.1	327.50	0.7	327.50	324.50	-0.6	4,597	-0.01%
2018/02/09	2.2	329.36	0	0.00	333.50	2.2	4,565	0.05%
2018/02/08	3	342.67	3	342.67	337.00	0	4,527	0.00%
2018/02/07	5.1	355.67	23	358.35	343.00	-18	4,542	-0.40%
2018/02/06	6	336.17	14	339.04	337.50	-8	4,376	-0.18%
2018/02/05	11	351.32	5	348.40	346.50	6	4,340	0.14%
2018/02/02	11	348.91	87	346.33	353.50	-76	4,299	-1.77%
2018/02/01	3	332.33	3	334.67	333.50	0	4,144	0.00%
2018/01/31	6	331.75	9	329.89	334.00	-3	4,241	-0.07%
2018/01/29	1	329.50	3.1	329.55	331.00	-2.1	4,585	-0.05%
2018/01/25	2	324.75	2	325.25	324.50	0	4,703	0.00%
2018/01/24	5	325.90	6.1	329.18	331.00	-1.1	4,758	-0.02%
2018/01/23	7	332.21	0	0.00	332.50	7	4,876	0.14%
2018/01/22	3	332.50	5.2	335.02	336.00	-2.2	4,982	-0.04%
2018/01/19	0	0.00	4	332.88	335.50	-4	5,062	-0.08%
2018/01/18	3	331.50	4	331.13	332.00	-1	5,104	-0.02%
2018/01/17	9	331.67	3	329.33	331.50	6	5,102	0.12%
2018/01/16	4	336.63	7	335.36	338.00	-3	5,107	-0.06%
2018/01/15	3	333.00	3	333.50	333.50	0	5,140	0.00%
2018/01/12	4	329.63	18	331.17	332.50	-14	5,184	-0.27%
2018/01/11	1	316.00	1	323.50	324.50	0	5,254	0.00%
2018/01/10	5	324.30	4	319.00	319.00	1	5,333	0.02%
2018/01/09	1	328.50	3	328.00	329.50	-2	5,344	-0.04%
2018/01/08	11	327.55	5	327.40	327.00	6	5,425	0.11%
2018/01/05	7	331.07	10	332.55	335.00	-3	5,480	-0.05%
2018/01/04	2	336.50	2	334.50	335.00	0	5,500	0.00%
2018/01/03	2	333.25	5	333.00	333.50	-3	5,648	-0.05%
2018/01/02	5	325.60	2	326.50	330.00	3	5,852	0.05%