可成 (2474)-富邦-虎尾券商分點個股進出

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
222.0
漲跌
▲3.5
漲幅
+1.60%
成交量
3,528張
產業
上市其他電子類股
1227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

可成 (2474)籌碼相關－富邦-虎尾券商分點個股進出

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-虎尾券商分點個股進出
富邦-虎尾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
2024/05/07	0.1	220.50	1	221.00	224.00	-1	2,472	-0.04%
2024/05/02	0	0.00	1	218.50	219.00	-1	2,410	-0.04%
2024/04/30	0	0.00	0.3	215.00	218.00	-0.3	2,377	-0.01%
2024/04/26	0	213.50	0	0.00	213.50	0	2,352	0.00%
2024/04/25	1	214.48	1	214.00	216.00	0	2,326	0.00%
2024/04/23	0	0.00	1	214.00	214.50	-1	2,358	-0.04%
2024/04/22	1	212.50	0	0.00	212.00	1	2,337	0.04%
2024/04/19	0	206.50	0	0.00	207.00	0	2,304	0.00%
2024/04/17	0.1	207.00	0	0.00	205.50	0.1	2,247	0.00%
2024/04/16	0	0.00	2	206.75	205.00	-2	2,233	-0.09%
2024/04/15	0	0.00	1.1	208.58	207.00	-1.1	2,201	-0.05%
2024/04/12	3	207.83	0.3	209.00	207.50	2.7	2,198	0.12%
2024/04/01	1	219.00	0	0.00	212.00	1	2,183	0.05%
2024/03/29	1	217.50	2	218.49	219.00	-1	2,157	-0.05%
2024/03/28	0	0.00	0	217.29	217.50	0	2,062	0.00%
2024/03/26	0	0.00	0	209.00	210.00	0	2,129	0.00%
2024/03/25	1	210.50	0	212.00	211.50	1	2,193	0.05%
2024/03/21	1	225.50	2	222.50	224.00	-1	2,246	-0.04%
2024/03/19	0	216.50	0	0.00	215.00	0	2,200	0.00%
2024/03/18	0	0.00	1	213.00	214.50	-1	2,150	-0.05%
2024/03/15	1.1	216.45	4.1	214.57	215.00	-3	2,136	-0.14%
2024/03/14	0.2	206.50	10	205.50	209.00	-9.8	2,059	-0.48%
2024/03/13	0	208.00	4	208.63	208.50	-4	2,052	-0.19%
2024/03/12	13	202.69	1	205.00	206.00	12	2,062	0.58%
2024/03/08	0	197.00	0	0.00	197.50	0	2,065	0.00%
2024/03/06	0	199.25	0	0.00	200.00	0	2,095	0.00%
2024/03/05	0.4	198.25	0	0.00	199.00	0.4	2,235	0.02%
2024/03/04	0	197.50	0	0.00	198.50	0	2,275	0.00%
2024/02/29	0	195.50	0	0.00	197.00	0	2,429	0.00%
2024/02/21	0	199.00	0	0.00	199.00	0	2,612	0.00%
2024/02/20	0	199.00	0	0.00	200.00	0	2,626	0.00%
2024/02/19	0	197.50	0	0.00	199.50	0	2,641	0.00%
2024/02/16	0	0.00	0	196.00	196.00	0	2,668	0.00%
2024/02/15	0	0.00	0	195.50	196.00	0	2,680	0.00%
2024/02/02	0	0.00	0	195.25	195.50	0	2,723	0.00%
2024/02/01	0	0.00	0	194.83	196.00	0	2,732	0.00%
2024/01/29	0	0.00	0.1	195.50	196.50	-0.1	2,719	0.00%
2024/01/05	0	0.00	0	196.50	197.00	0	2,727	0.00%
2023/12/26	0	0.00	3	194.00	194.50	-3	2,719	-0.11%
2023/12/21	0	187.70	0	0.00	189.00	0	2,689	0.00%
2023/12/20	3	190.00	0	0.00	191.00	3	2,582	0.12%
2023/12/15	0	184.50	0	0.00	185.00	0	2,399	0.00%
2023/12/08	0	186.00	0	0.00	184.50	0	2,445	0.00%
2023/12/07	0.1	185.95	0.7	186.71	183.50	-0.6	2,462	-0.02%
2023/12/06	1	193.50	0	0.00	192.50	1	2,446	0.04%
2023/12/05	0	192.50	0.1	193.50	193.50	-0.1	2,440	0.00%
2023/12/01	0	0.00	0.2	196.00	195.50	-0.2	2,469	-0.01%
2023/11/28	0	0.00	1	195.00	194.50	-1	2,260	-0.04%
2023/11/22	0	0.00	1	196.99	196.00	-1	2,151	-0.05%
2023/11/21	1	197.00	0	196.50	196.00	1	2,123	0.05%
2023/11/20	0.2	194.00	2	193.75	194.00	-1.8	2,080	-0.09%
2023/11/15	0.3	186.50	1	186.50	186.50	-0.8	2,035	-0.04%
2023/11/14	0.8	185.10	0	0.00	185.00	0.8	2,027	0.04%
2023/11/13	1	187.50	0	0.00	187.50	1	2,036	0.05%
2023/11/10	0	0.00	1	188.00	187.50	-1	2,037	-0.05%
2023/10/20	0	0.00	1	182.00	182.50	-1	2,146	-0.05%
2023/10/16	0	181.50	0	0.00	181.00	0	2,243	0.00%
2023/10/13	0	0.00	1	185.00	185.50	-1	2,259	-0.04%
2023/09/27	0	181.50	0	0.00	181.50	0	2,229	0.00%
2023/09/15	1	183.00	0	0.00	182.00	1	2,366	0.04%
2023/09/07	0	182.00	0	0.00	180.50	0	2,359	0.00%
2023/09/05	1	180.50	0	0.00	180.00	1	2,274	0.04%
2023/09/01	1	179.50	1	180.00	180.00	0	2,262	0.00%
2023/08/30	0	0.00	1	173.50	177.00	-1	2,125	-0.05%
2023/08/25	2	168.00	0	0.00	167.50	2	2,113	0.09%
2023/08/23	0	167.00	0	0.00	169.00	0	2,117	0.00%
2023/08/17	1	166.51	0	0.00	167.50	1	2,095	0.05%
2023/07/24	0	0.00	1	176.00	176.00	-1	1,953	-0.05%
2023/07/21	0	175.68	2	174.50	174.50	-2	1,905	-0.10%
2023/07/19	0	177.00	0	0.00	177.50	0	1,813	0.00%
2023/07/06	1	173.51	0	0.00	173.00	1	1,706	0.06%
2023/07/05	2	177.00	0	0.00	176.50	2	1,670	0.12%
2023/06/20	0	0.00	1	189.50	190.50	-1	1,446	-0.07%
2023/06/19	2	187.50	0	0.00	187.50	2	1,435	0.14%
2023/06/16	0	0.00	0.2	190.00	186.50	-0.2	1,443	-0.01%
2023/06/13	0	0.00	1	193.50	194.00	-1	1,482	-0.07%
2023/05/22	0	0.00	1	190.00	190.00	-1	1,815	-0.06%
2023/04/28	0	0.00	1	180.00	181.00	-1	2,163	-0.05%
2023/04/13	1	185.00	0	0.00	184.50	1	2,219	0.05%
2023/04/12	0	185.50	0	0.00	184.00	0	2,217	0.00%
2023/03/17	0	0.00	1	187.00	187.50	-1	2,901	-0.03%
2023/03/08	0	0.00	0.6	189.50	187.50	-0.6	3,262	-0.02%
2023/02/24	0.1	183.50	0	0.00	184.50	0.1	3,493	0.00%
2023/02/15	0.1	187.00	0	0.00	188.00	0.1	3,700	0.00%
2023/02/10	0	0.00	1	188.00	188.00	-1	3,830	-0.03%
2023/02/09	0	0.00	2	186.00	186.00	-2	3,798	-0.05%
2023/02/08	0.2	185.00	0	0.00	185.00	0.2	3,800	0.01%
2023/02/07	0	184.50	0	0.00	186.50	0	3,789	0.00%
2023/02/03	0.1	185.00	0	0.00	185.50	0.1	3,767	0.00%
2023/02/01	0	0.00	4	184.38	185.50	-4	3,735	-0.11%
2023/01/31	1	176.50	5	178.50	178.00	-4	3,678	-0.11%
2023/01/10	0	0.00	1	176.50	177.50	-1	3,835	-0.03%
2023/01/09	0	0.00	1	174.00	175.50	-1	3,831	-0.03%
2022/12/28	3	168.50	0	0.00	169.00	3	3,967	0.08%
2022/12/21	1	166.00	0	0.00	167.00	1	3,936	0.03%
2022/12/09	1	173.00	0	0.00	173.50	1	3,517	0.03%
2022/12/08	1	174.00	0	0.00	174.00	1	3,509	0.03%
2022/12/06	0	0.00	1	177.00	175.00	-1	3,411	-0.03%
2022/12/05	0.1	177.00	0	0.00	176.00	0.1	3,351	0.00%
2022/12/01	1	182.50	0	0.00	177.00	1	3,222	0.03%
2022/11/30	31	185.00	31	185.00	183.00	0	3,134	0.00%
2022/11/28	0.1	178.00	0	0.00	180.00	0.1	3,058	0.00%
2022/11/17	0	0.00	2	187.50	187.50	-2	3,099	-0.06%
2022/11/14	0	0.00	2	184.00	184.50	-2	3,031	-0.07%
2022/11/10	0	0.00	3	179.67	180.00	-3	2,956	-0.10%
2022/11/09	0	0.00	1	176.50	176.50	-1	2,927	-0.03%
2022/11/08	0	0.00	1	173.50	174.50	-1	2,891	-0.03%
2022/10/28	0	0.00	0.4	167.00	167.00	-0.4	2,960	-0.01%
2022/10/24	1	164.00	0	0.00	164.50	1	2,886	0.03%
2022/10/17	0	0.00	1	169.50	170.50	-1	2,786	-0.04%
2022/10/14	1	172.00	2	173.00	172.00	-1	2,793	-0.04%
2022/10/12	0	0.00	1	168.50	168.00	-1	2,807	-0.04%
2022/10/11	0	0.00	1	169.00	169.50	-1	2,813	-0.04%
2022/10/06	1	171.50	4	173.00	174.00	-3	2,834	-0.11%
2022/10/04	1	171.50	1	170.00	172.00	0	2,836	0.00%
2022/09/27	0	0.00	2	171.00	171.00	-2	2,798	-0.07%
2022/09/21	1	174.00	0	0.00	172.00	1	2,742	0.04%
2022/09/20	0	0.00	5	175.20	176.00	-5	2,704	-0.18%
2022/09/06	1	165.00	0	0.00	164.50	1	2,749	0.04%
2022/09/05	1	170.00	0	0.00	169.50	1	2,714	0.04%
2022/09/02	0	0.00	1	183.00	181.00	-1	2,647	-0.04%
2022/08/31	0	0.00	5	183.50	185.50	-5	2,556	-0.20%
2022/08/30	0	0.00	2	182.75	183.00	-2	2,481	-0.08%
2022/08/26	0	0.00	1	182.50	183.00	-1	2,481	-0.04%
2022/08/22	0	0.00	1	179.50	178.00	-1	2,860	-0.03%
2022/08/16	0	0.00	1	178.50	177.50	-1	3,111	-0.03%
2022/08/11	1	176.00	0	0.00	176.00	1	3,165	0.03%
2022/08/10	25	175.90	25	177.00	175.50	0	3,162	0.00%
2022/08/09	1	173.00	4	176.75	179.50	-3	3,129	-0.10%
2022/08/02	0	0.00	12	169.00	168.00	-12	3,235	-0.37%
2022/07/28	0	0.00	1	173.00	170.50	-1	3,273	-0.03%
2022/07/27	3	171.00	1	170.50	172.00	2	3,269	0.06%
2022/07/25	0	0.00	5	167.50	168.00	-5	3,226	-0.15%
2022/07/21	15	167.50	0	0.00	169.00	15	3,244	0.46%
2022/07/14	6	166.00	7.4	167.90	168.50	-1.4	3,143	-0.04%
2022/07/13	1	164.50	1	164.50	163.50	0	3,127	0.00%
2022/07/06	0	0.00	1	158.00	157.50	-1	3,120	-0.03%
2022/07/05	1	160.00	0	0.00	160.00	1	3,173	0.03%
2022/06/16	1	167.00	1	164.00	164.50	0	3,101	0.00%
2022/06/10	1	170.50	11.2	169.96	168.00	-10.2	3,151	-0.32%
2022/06/09	4	172.75	9	172.94	173.00	-5	3,123	-0.16%
2022/06/08	3	173.67	3	172.67	173.00	0	3,117	0.00%
2022/06/07	4	172.75	3	172.83	173.50	1	3,066	0.03%
2022/06/06	2	170.50	0	0.00	173.50	2	3,026	0.07%
2022/06/02	0	0.00	2	171.50	171.00	-2	2,972	-0.07%
2022/06/01	1	172.00	3	170.00	170.50	-2	2,930	-0.07%
2022/05/31	2	165.50	3	167.67	164.00	-1	2,820	-0.04%
2022/05/30	0	0.00	1	167.00	166.00	-1	2,686	-0.04%
2022/05/26	0	0.00	10	164.00	163.50	-10	2,579	-0.39%
2022/05/25	0	0.00	2	165.25	161.50	-2	2,684	-0.07%
2022/05/24	0	0.00	30	163.55	162.50	-30	2,612	-1.15%
2022/05/23	0	0.00	0.1	160.50	160.50	-0.1	2,535	0.00%
2022/05/19	0	0.00	1	156.00	159.00	-1	2,463	-0.04%
2022/05/18	0	0.00	8	157.00	157.00	-8	2,434	-0.33%
2022/05/11	0	0.00	1	148.50	148.50	-1	2,362	-0.04%
2022/05/10	7	151.50	2	152.75	155.50	5	2,294	0.22%
2022/05/05	0	0.00	1	150.50	151.00	-1	2,255	-0.04%
2022/04/27	2	142.75	18	142.11	142.00	-16	2,306	-0.69%
2022/04/25	0	0.00	2	145.50	145.50	-2	2,331	-0.09%
2022/04/22	10	146.50	0	0.00	147.50	10	2,328	0.43%
2022/04/15	1	146.50	0	0.00	146.50	1	2,369	0.04%
2022/04/12	1	143.50	0	0.00	143.50	1	2,480	0.04%
2022/04/07	1	146.00	0	0.00	146.00	1	2,408	0.04%
2022/03/31	1	145.00	0	0.00	144.50	1	2,379	0.04%
2022/03/29	0.1	145.50	0	0.00	145.50	0.1	2,341	0.00%
2022/03/10	0.2	146.50	0	0.00	146.00	0.2	2,442	0.01%
2022/03/09	0.2	145.31	0	0.00	144.00	0.2	2,458	0.01%
2022/03/07	1	142.50	0	0.00	142.50	1	2,504	0.04%
2022/03/04	1	147.00	0	0.00	147.00	1	2,571	0.04%
2022/03/03	2	149.75	1	151.00	149.00	1	2,648	0.04%
2022/03/02	1	149.00	0	0.00	150.00	1	2,697	0.04%
2022/02/25	4.1	145.62	0	0.00	143.00	4.1	2,647	0.15%
2022/02/21	1	153.50	0	0.00	153.50	1	2,475	0.04%
2022/02/14	2	153.50	0	0.00	153.50	2	2,533	0.08%
2022/02/10	0	0.00	1	157.00	157.00	-1	2,574	-0.04%
2022/02/09	0	0.00	2	157.00	157.50	-2	2,584	-0.08%
2022/01/26	2	155.50	0	0.00	154.50	2	2,542	0.08%
2022/01/25	4	156.00	30	155.50	155.50	-26	2,534	-1.03%
2022/01/24	1	157.50	0	0.00	157.50	1	2,510	0.04%
2022/01/21	1	159.00	0	0.00	158.50	1	2,552	0.04%
2022/01/12	0	0.00	1	160.00	159.50	-1	2,520	-0.04%
2022/01/07	6	161.25	0	0.00	162.00	6	2,537	0.24%
2022/01/06	0	0.00	1	162.50	162.50	-1	2,527	-0.04%
2022/01/05	36	162.58	6	163.50	161.00	30	2,521	1.19%
2022/01/04	0	0.00	2	158.50	158.50	-2	2,447	-0.08%
2022/01/03	0	0.00	2	157.50	157.50	-2	2,452	-0.08%
2021/12/30	0.1	157.50	0	0.00	156.50	0.1	2,464	0.00%
2021/12/27	2	155.50	0	0.00	155.50	2	2,480	0.08%
2021/12/22	0	0.00	7	155.64	156.00	-7	2,536	-0.28%
2021/12/21	13	155.73	6	156.00	157.00	7	2,550	0.27%
2021/12/20	0	0.00	2	153.00	153.00	-2	2,519	-0.08%
2021/12/15	1	154.00	0	0.00	153.50	1	2,549	0.04%
2021/12/10	1	156.00	1	156.00	156.00	0	2,674	0.00%
2021/12/09	1	157.00	1	157.00	157.00	0	2,675	0.00%
2021/12/07	1.1	151.98	0	0.00	153.50	1.1	2,670	0.04%
2021/12/02	1	149.50	1	149.50	149.00	0	2,732	0.00%
2021/11/30	1	149.01	0	0.00	155.00	1	2,671	0.04%
2021/11/29	1	149.01	2	150.00	149.00	-1	2,584	-0.04%
2021/11/26	4	153.13	1	153.50	151.50	3	2,529	0.12%
2021/11/24	1	155.50	1	155.50	155.50	0	2,675	0.00%
2021/11/23	1	157.50	1	156.50	156.00	0	2,717	0.00%
2021/11/22	0	0.00	3	160.17	160.00	-3	2,722	-0.11%
2021/11/17	1	163.00	0	0.00	162.00	1	2,763	0.04%
2021/11/11	1	163.00	2	163.50	162.50	-1	2,770	-0.04%
2021/11/09	0	0.00	0	165.00	165.00	0	2,770	0.00%
2021/11/05	1	161.00	0	0.00	162.00	1	2,797	0.04%
2021/11/03	0	0.00	1	162.50	163.00	-1	2,957	-0.03%
2021/10/28	2	163.50	0	0.00	163.50	2	2,919	0.07%
2021/10/22	0	164.50	0	0.00	164.50	0	2,962	0.00%
2021/10/19	1	161.50	0	0.00	162.50	1	2,935	0.03%
2021/10/15	1	162.00	0	0.00	160.50	1	2,960	0.03%
2021/10/05	0.1	165.00	0	0.00	164.00	0.1	3,076	0.00%
2021/09/30	2	167.00	0	0.00	167.50	2	3,066	0.07%
2021/09/28	0	0.00	1	170.50	169.00	-1	3,024	-0.03%
2021/09/24	0	170.00	2.1	170.05	168.00	-2.1	3,010	-0.07%
2021/09/23	2	169.00	1	169.50	170.00	1	2,998	0.03%
2021/09/22	1	163.50	7	162.64	163.00	-6	2,958	-0.20%
2021/09/17	7	165.64	0	0.00	166.00	7	2,938	0.24%
2021/09/16	0	157.00	2	155.00	156.00	-2	2,830	-0.07%
2021/09/15	1.1	155.12	0	0.00	155.00	1.1	2,846	0.04%
2021/09/13	0	0.00	1	158.50	159.00	-1	2,826	-0.04%
2021/09/10	1	159.50	0	0.00	160.50	1	2,814	0.04%
2021/09/09	0.1	155.00	0	0.00	156.00	0.1	2,909	0.00%
2021/09/08	1	155.50	2	154.50	154.50	-1	2,906	-0.03%
2021/09/07	2.1	160.28	0	0.00	159.00	2.1	2,893	0.07%
2021/09/03	1	164.00	0	0.00	164.00	1	2,891	0.03%
2021/08/30	0	0.00	1.1	178.62	179.00	-1.1	2,765	-0.04%
2021/08/26	1	175.50	0	0.00	176.00	1	2,611	0.04%
2021/08/25	2	177.00	0	0.00	177.50	2	2,562	0.08%
2021/08/20	0	0.00	1	174.00	173.50	-1	2,536	-0.04%
2021/08/18	1.1	176.58	0	0.00	178.00	1.1	2,606	0.04%
2021/08/17	0	0.00	5	178.50	179.50	-5	2,603	-0.19%
2021/08/13	4	179.50	0	0.00	179.50	4	2,666	0.15%
2021/08/12	0	0.00	2	178.50	181.50	-2	2,688	-0.07%
2021/08/11	2	177.50	0	0.00	177.50	2	2,692	0.07%
2021/08/10	3	175.00	0	0.00	173.50	3	2,720	0.11%
2021/08/09	2	179.50	0	0.00	179.00	2	2,714	0.07%
2021/08/05	1	186.50	0.1	188.50	187.50	0.9	2,766	0.03%
2021/08/04	1	187.00	0	0.00	188.00	1	2,880	0.03%
2021/08/02	0	0.00	1	187.00	188.00	-1	2,940	-0.03%
2021/07/29	0	0.00	1	188.00	186.50	-1	3,018	-0.03%
2021/07/28	1	186.50	0	0.00	188.00	1	3,042	0.03%
2021/07/26	1	187.00	0	0.00	187.00	1	3,138	0.03%
2021/07/22	0	0.00	3	189.50	189.00	-3	3,204	-0.09%
2021/07/20	0	0.00	1	189.00	190.00	-1	3,227	-0.03%
2021/07/19	1	188.00	3	188.50	190.00	-2	3,246	-0.06%
2021/07/16	7	189.07	5	189.10	189.00	2	3,298	0.06%
2021/07/13	1	181.00	0	0.00	182.00	1	3,316	0.03%
2021/07/09	1	181.00	0	0.00	181.50	1	3,363	0.03%
2021/07/08	0	0.00	1	183.00	183.00	-1	3,379	-0.03%
2021/07/07	3.1	182.52	0	0.00	183.50	3.1	3,406	0.09%
2021/07/02	0	0.00	1	181.00	181.00	-1	3,479	-0.03%
2021/06/30	0	0.00	1	181.00	182.00	-1	3,517	-0.03%
2021/06/28	1	182.50	1	182.50	183.00	0	3,536	0.00%
2021/06/24	2	182.50	0	0.00	181.50	2	3,658	0.05%
2021/06/17	2	180.00	0	0.00	182.00	2	3,598	0.06%
2021/06/16	0	0.00	21	180.95	181.50	-21	3,611	-0.58%
2021/06/15	1	180.00	0	0.00	179.00	1	3,594	0.03%
2021/06/11	0	0.00	11	179.09	179.50	-11	3,606	-0.31%
2021/06/09	2	178.00	0	0.00	178.00	2	3,606	0.06%
2021/06/08	2	179.25	0	0.00	179.00	2	3,653	0.05%
2021/06/07	1.1	179.60	0	0.00	180.50	1.1	3,739	0.03%
2021/06/04	0	0.00	1	182.50	182.00	-1	3,721	-0.03%
2021/06/01	1	185.00	0	0.00	185.00	1	3,759	0.03%
2021/05/28	0	0.00	1	184.00	183.00	-1	3,802	-0.03%
2021/05/26	0	0.00	1	182.50	182.50	-1	3,778	-0.03%
2021/05/25	1	182.00	0	0.00	182.00	1	3,778	0.03%
2021/05/21	1	185.00	2	185.00	181.50	-1	3,799	-0.03%
2021/05/20	2	177.50	0	0.00	177.50	2	3,739	0.05%
2021/05/19	0.1	177.00	1	178.50	178.00	-1	3,749	-0.03%
2021/05/18	4	175.13	0	0.00	176.50	4	3,731	0.11%
2021/05/17	3	171.17	0	0.00	171.50	3	3,715	0.08%
2021/05/14	1	179.00	1	179.00	178.00	0	3,675	0.00%
2021/05/13	1	173.54	0	0.00	175.00	1	3,684	0.03%
2021/05/12	2	184.00	0	0.00	177.50	2	3,635	0.06%
2021/05/10	1	191.00	0	0.00	191.00	1	3,506	0.03%
2021/05/06	4	189.88	0	0.00	188.00	4	3,590	0.11%
2021/05/05	0	194.00	0	0.00	191.50	0	3,592	0.00%
2021/05/03	3	194.83	0	0.00	191.50	3	3,608	0.08%
2021/04/29	1	198.00	0	0.00	197.50	1	3,567	0.03%
2021/04/28	2	197.50	0	0.00	197.50	2	3,552	0.06%
2021/04/26	0	0.00	2	202.00	200.50	-2	3,602	-0.06%
2021/04/22	0	203.50	0	0.00	201.00	0	3,635	0.00%
2021/04/21	11	208.77	6	206.33	207.00	5	3,718	0.13%
2021/04/20	2	207.00	1	207.00	207.50	1	3,624	0.03%
2021/04/15	1	198.50	0	0.00	200.00	1	3,659	0.03%
2021/04/14	1	197.50	5	197.20	198.00	-4	3,686	-0.11%
2021/04/13	1	200.50	0	0.00	200.00	1	3,779	0.03%
2021/04/12	1	201.00	0	0.00	200.50	1	3,814	0.03%
2021/04/09	1	207.00	5	207.00	206.00	-4	3,852	-0.10%
2021/04/08	1	205.50	1	206.50	209.00	0	3,845	0.00%
2021/04/07	5	205.50	1	206.00	206.00	4	3,848	0.10%
2021/03/31	1	210.00	0	0.00	211.50	1	3,828	0.03%
2021/03/26	0	0.00	1	204.00	204.00	-1	3,699	-0.03%
2021/03/24	0	0.00	0.2	206.00	206.50	-0.2	3,674	-0.01%
2021/03/23	0	0.00	1	206.00	206.00	-1	3,667	-0.03%
2021/03/22	0	0.00	1	206.00	205.00	-1	3,675	-0.03%
2021/03/19	1	203.50	0	0.00	204.00	1	3,723	0.03%
2021/03/18	0	0.00	1	203.50	203.00	-1	3,703	-0.03%
2021/03/15	1	202.50	1	203.00	203.50	0	3,981	0.00%
2021/03/12	1	200.50	0	0.00	201.50	1	3,967	0.03%
2021/03/11	15	198.33	11	200.00	197.00	4	3,961	0.10%
2021/03/08	0.1	194.00	0	0.00	192.00	0.1	3,989	0.00%
2021/03/05	3	193.83	1	193.50	193.50	2	4,025	0.05%
2021/03/04	0	0.00	2	196.25	194.50	-2	4,156	-0.05%
2021/03/03	2	197.50	0	0.00	197.50	2	4,157	0.05%
2021/02/26	0	0.00	1	192.50	192.00	-1	4,143	-0.02%
2021/02/24	0	0.00	1	195.50	195.00	-1	4,090	-0.02%
2021/02/23	2	197.25	1	197.50	196.50	1	4,103	0.02%
2021/02/22	0	0.00	2	195.00	194.00	-2	4,076	-0.05%
2021/02/17	0	0.00	4	192.50	193.50	-4	4,131	-0.10%
2021/02/05	1	190.50	0	0.00	191.50	1	4,109	0.02%
2021/02/04	1	192.00	0	0.00	191.50	1	4,155	0.02%
2021/02/03	1	196.50	0	0.00	195.00	1	4,173	0.02%
2021/02/01	0.1	195.00	1	199.00	194.50	-0.9	4,170	-0.02%
2021/01/29	1	200.50	0	0.00	198.00	1	4,163	0.02%
2021/01/28	0	0.00	2	204.00	205.00	-2	4,105	-0.05%
2021/01/27	1	205.00	0	0.00	205.00	1	4,082	0.02%
2021/01/26	2	199.50	1	199.00	199.00	1	4,103	0.02%
2021/01/22	1	201.00	0	0.00	204.00	1	4,061	0.02%
2021/01/20	9	203.33	1	200.00	200.00	8	4,183	0.19%
2021/01/18	0.1	209.00	0	0.00	208.00	0.1	4,147	0.00%
2021/01/15	11	211.18	4	215.13	210.50	7	4,335	0.16%
2021/01/14	4	217.38	23	216.02	215.50	-19	4,296	-0.44%
2021/01/13	0	0.00	1	207.50	208.00	-1	4,158	-0.02%
2021/01/12	1	205.50	0	0.00	206.00	1	4,145	0.02%
2021/01/11	1	208.50	0	0.00	208.00	1	4,129	0.02%
2021/01/08	0	0.00	3	210.33	210.50	-3	4,222	-0.07%
2021/01/07	1	209.50	1	209.00	210.00	0	4,180	0.00%
2021/01/06	1	211.00	42	206.52	208.00	-41	4,149	-0.99%
2021/01/05	1	206.00	7	205.50	203.50	-6	4,051	-0.15%
2021/01/04	3	208.17	4	207.88	207.50	-1	4,013	-0.02%
2020/12/31	10	205.25	0	0.00	206.00	10	3,966	0.25%
2020/12/29	3	205.50	4	205.25	204.50	-1	4,050	-0.02%
2020/12/25	1	203.00	2	203.00	202.50	-1	4,287	-0.02%
2020/12/24	1	202.00	2	202.25	201.50	-1	4,330	-0.02%
2020/12/18	1	203.50	3	202.83	203.50	-2	4,479	-0.04%
2020/12/15	1	200.00	0	0.00	197.50	1	4,664	0.02%
2020/12/14	8	201.50	0	0.00	201.50	8	4,623	0.17%
2020/12/11	1	202.00	0	0.00	201.50	1	4,656	0.02%
2020/12/10	1	203.50	4	206.88	202.50	-3	4,595	-0.07%
2020/12/09	104	202.69	101	203.52	207.50	3	4,560	0.07%	大買/大賣/
2020/12/08	1	196.50	1	196.00	196.50	0	4,417	0.00%
2020/12/03	1	194.50	3	195.17	195.50	-2	4,459	-0.04%
2020/12/02	0	0.00	2	192.25	194.00	-2	4,461	-0.04%
2020/12/01	1	192.00	1	190.50	191.50	0	4,483	0.00%
2020/11/30	5	194.80	0	0.00	188.00	5	4,576	0.11%
2020/11/27	1	193.50	2	194.50	194.50	-1	4,532	-0.02%
2020/11/23	5	193.00	0	0.00	192.00	5	4,897	0.10%
2020/11/18	5	192.10	10	192.95	191.50	-5	5,126	-0.10%
2020/11/17	1	189.00	0	0.00	188.00	1	5,380	0.02%
2020/11/16	1	191.00	0	0.00	189.00	1	5,641	0.02%
2020/11/13	1	190.50	9	190.39	191.00	-8	6,038	-0.13%
2020/11/12	1	190.50	1	191.00	190.50	0	6,195	0.00%
2020/11/11	15	187.00	0	0.00	187.50	15	6,293	0.24%
2020/11/10	0	0.00	1	186.00	187.50	-1	6,444	-0.02%
2020/11/06	2	185.00	0	0.00	186.00	2	6,505	0.03%
2020/11/05	0	0.00	2	185.00	185.00	-2	6,552	-0.03%
2020/11/04	31	184.02	32	184.06	183.50	-1	6,679	-0.01%
2020/11/03	1	184.50	2	184.75	185.50	-1	6,727	-0.01%
2020/11/02	1	178.50	0	0.00	179.00	1	6,664	0.02%
2020/10/30	1	181.00	30	182.50	180.50	-29	6,658	-0.44%
2020/10/29	32	184.42	2	183.25	184.00	30	6,667	0.45%
2020/10/26	2	183.50	3	183.50	182.50	-1	6,580	-0.02%
2020/10/23	5	187.70	2	187.50	187.00	3	6,622	0.05%
2020/10/22	0	0.00	1	178.00	181.50	-1	6,490	-0.02%
2020/10/21	3	180.00	4	179.13	177.00	-1	6,576	-0.02%
2020/10/20	1	179.50	0	0.00	180.00	1	6,650	0.02%
2020/10/16	143	183.20	140	181.79	181.00	3	6,840	0.04%	大買/大賣/
2020/10/14	0	180.00	0	0.00	178.00	0	6,745	0.00%
2020/10/08	0	0.00	16	180.00	178.00	-16	6,775	-0.24%
2020/10/07	17	180.50	1	179.50	179.50	16	6,816	0.23%
2020/10/06	2	177.50	0	0.00	177.50	2	6,855	0.03%
2020/10/05	23	180.35	0	0.00	180.00	23	6,824	0.34%
2020/09/30	65	180.74	65	181.31	181.50	0	6,796	0.00%
2020/09/22	0	180.50	0	0.00	180.00	0	6,864	0.00%
2020/09/21	3	182.17	1	179.00	179.50	2	6,829	0.03%
2020/09/18	2	185.25	0	0.00	185.00	2	6,790	0.03%
2020/09/17	11	185.95	0	0.00	186.00	11	6,779	0.16%
2020/09/16	1	187.50	0	0.00	187.50	1	6,786	0.01%
2020/09/15	1	190.50	0	0.00	190.00	1	6,800	0.01%
2020/09/14	3	190.50	0	0.00	190.00	3	6,804	0.04%
2020/09/11	40	188.00	42	187.99	188.50	-2	6,809	-0.03%
2020/09/10	2	186.50	0	0.00	185.00	2	6,815	0.03%
2020/09/08	2	191.01	1	190.00	191.00	1	6,809	0.01%
2020/09/07	1	190.50	0	0.00	189.50	1	6,843	0.01%
2020/09/03	1	194.00	0	0.00	194.50	1	6,866	0.01%
2020/09/02	2	204.00	1	202.50	204.00	1	6,779	0.01%
2020/09/01	1	204.00	2	203.25	203.50	-1	6,708	-0.01%
2020/08/31	6	200.92	1	206.50	200.50	5	6,736	0.07%
2020/08/28	0	0.00	1	207.00	207.50	-1	6,656	-0.02%
2020/08/27	33	206.48	35	206.86	204.00	-2	6,657	-0.03%
2020/08/25	1	212.00	3	211.67	212.00	-2	6,506	-0.03%
2020/08/24	48	206.10	41	206.01	212.00	7	6,472	0.11%
2020/08/21	352	203.25	356	203.32	203.50	-4	6,383	-0.06%	大買/大賣/
2020/08/20	8	191.31	8	192.63	190.50	0	6,162	0.00%
2020/08/19	29	199.09	25	199.78	196.00	4	5,991	0.07%
2020/08/17	5	204.80	1	206.00	206.00	4	5,675	0.07%
2020/08/14	3	206.67	0	0.00	206.00	3	5,686	0.05%
2020/08/13	5	212.70	2	211.00	210.50	3	5,613	0.05%
2020/08/11	0	0.00	4	222.50	221.00	-4	5,507	-0.07%
2020/08/10	1	226.50	1	227.50	226.00	0	5,475	0.00%
2020/08/07	157	224.06	155	224.50	226.50	2	5,472	0.04%	大買/大賣/
2020/08/03	30	218.00	30	218.50	216.50	0	5,389	0.00%
2020/07/31	1	217.50	0	0.00	216.00	1	5,375	0.02%
2020/07/30	33	215.14	32	215.03	216.00	1	5,383	0.02%
2020/07/29	1	216.50	0	0.00	215.00	1	5,397	0.02%
2020/07/28	4	219.13	2	217.50	215.50	2	5,419	0.04%
2020/07/27	0	0.00	1	215.50	211.50	-1	5,369	-0.02%
2020/07/24	51	214.51	54	215.07	215.00	-3	5,313	-0.06%
2020/07/23	2	220.75	0	0.00	220.00	2	5,207	0.04%
2020/07/22	5	222.90	0	0.00	222.50	5	5,142	0.10%
2020/07/21	0	0.00	2	226.00	225.00	-2	5,036	-0.04%
2020/07/20	0	0.00	11	226.50	227.50	-11	4,999	-0.22%
2020/07/16	1	232.00	1	232.00	231.00	0	5,084	0.00%
2020/07/15	1	233.50	1	229.50	230.00	0	5,132	0.00%
2020/07/14	0	0.00	27	234.07	232.00	-27	5,200	-0.52%
2020/07/13	28	233.16	0	0.00	235.00	28	5,282	0.53%
2020/07/10	34	226.29	31	226.08	226.00	3	5,342	0.06%
2020/07/09	3	231.33	2	232.50	232.00	1	5,347	0.02%
2020/07/07	2	234.25	1	233.00	231.50	1	5,364	0.02%
2020/07/06	1	232.50	0	0.00	234.00	1	5,406	0.02%
2020/07/03	1	230.50	0	0.00	229.00	1	5,406	0.02%
2020/07/02	52	232.43	51	232.47	230.50	1	5,430	0.02%
2020/07/01	14	234.36	7	233.00	231.00	7	5,437	0.13%
2020/06/30	1	221.00	0	0.00	222.00	1	5,310	0.02%
2020/06/29	0	0.00	2	219.00	218.50	-2	5,415	-0.04%
2020/06/24	2	222.00	0	0.00	222.50	2	5,392	0.04%
2020/06/22	110	224.00	110	222.68	223.00	0	5,473	0.00%	大買/大賣/
2020/06/17	41	220.71	41	221.07	222.00	0	5,577	0.00%
2020/06/12	2	217.75	0	0.00	219.00	2	5,794	0.03%
2020/06/08	24	225.19	1	224.50	225.50	23	5,925	0.39%
2020/06/05	1	225.50	1	226.50	226.00	0	5,926	0.00%
2020/06/04	3	224.67	4	223.50	226.00	-1	5,924	-0.02%
2020/06/03	1	218.50	1	220.50	219.50	0	5,886	0.00%
2020/06/02	2	221.25	2	221.00	220.00	0	5,852	0.00%
2020/06/01	0	0.00	1	221.00	219.50	-1	5,872	-0.02%
2020/05/29	50	217.50	50	217.50	218.00	0	5,901	0.00%
2020/05/28	2	218.00	0	0.00	216.00	2	5,883	0.03%
2020/05/27	1	217.00	0	0.00	216.50	1	5,931	0.02%
2020/05/26	201	217.98	203	217.68	217.50	-2	5,966	-0.03%	大買/大賣/
2020/05/25	0	0.00	1	211.00	212.00	-1	5,907	-0.02%
2020/05/22	2	206.50	10	208.00	205.00	-8	5,875	-0.14%
2020/05/21	4	211.00	0	0.00	211.00	4	5,811	0.07%
2020/05/20	80	216.00	82	217.01	217.50	-2	5,877	-0.03%
2020/05/19	1	227.00	5	223.00	224.00	-4	5,891	-0.07%
2020/05/18	0	0.00	2	225.50	224.00	-2	5,898	-0.03%
2020/05/15	1	232.50	0	0.00	232.50	1	5,845	0.02%
2020/05/14	40	235.38	41	237.02	232.50	-1	5,854	-0.02%
2020/05/13	2	237.25	0	0.00	239.50	2	5,811	0.03%
2020/05/12	1	236.00	0	0.00	236.00	1	5,780	0.02%
2020/05/11	0	0.00	1	242.00	241.00	-1	5,804	-0.02%
2020/05/08	1	241.00	1	241.50	241.50	0	5,773	0.00%
2020/05/07	1	236.50	2	236.50	235.00	-1	5,743	-0.02%
2020/05/06	1	233.50	23	233.46	234.00	-22	5,746	-0.38%
2020/05/05	24	234.98	2	234.50	235.00	22	5,748	0.38%
2020/05/04	3	230.67	0	0.00	231.00	3	5,739	0.05%
2020/04/30	10	228.00	0	0.00	228.00	10	5,718	0.17%
2020/04/29	3	228.83	0	0.00	228.00	3	5,723	0.05%
2020/04/27	0	0.00	1	222.00	225.00	-1	5,881	-0.02%
2020/04/24	0	0.00	3	223.00	219.50	-3	5,937	-0.05%
2020/04/23	43	218.14	42	218.07	220.00	1	5,960	0.02%
2020/04/22	2	212.00	1	213.50	213.50	1	6,008	0.02%
2020/04/21	1	216.50	0	0.00	215.50	1	5,967	0.02%
2020/04/20	70	220.00	71	220.54	221.50	-1	5,937	-0.02%
2020/04/17	0	0.00	3	220.50	217.00	-3	5,943	-0.05%
2020/04/16	5	214.50	10	212.25	217.00	-5	5,877	-0.09%
2020/04/15	22	215.23	24	209.60	213.50	-2	5,769	-0.03%
2020/04/14	11	202.50	0	0.00	203.00	11	5,646	0.19%
2020/04/13	56	199.16	44	199.88	197.50	12	5,599	0.21%
2020/04/10	31	197.06	30	197.50	197.50	1	5,577	0.02%
2020/04/09	3	202.67	3	201.67	200.50	0	5,638	0.00%
2020/04/08	1	204.00	0	0.00	204.00	1	5,592	0.02%
2020/04/06	1	202.50	0	0.00	202.00	1	5,694	0.02%
2020/03/31	0	0.00	1	195.50	195.50	-1	5,544	-0.02%
2020/03/30	30	184.57	30	185.00	191.50	0	5,392	0.00%
2020/03/26	1	192.00	1	194.50	196.50	0	5,256	0.00%
2020/03/25	1	199.50	1	196.00	195.00	0	5,234	0.00%
2020/03/24	1	193.00	6	191.83	191.50	-5	5,166	-0.10%
2020/03/23	1	180.50	0	0.00	182.00	1	5,127	0.02%
2020/03/20	4	187.00	0	0.00	188.00	4	5,125	0.08%
2020/03/19	3	190.33	2	188.50	177.00	1	5,086	0.02%
2020/03/18	0	0.00	4	195.13	192.00	-4	5,057	-0.08%
2020/03/17	55	191.50	55	192.73	188.50	0	5,211	0.00%
2020/03/16	3	189.17	1	192.00	187.00	2	5,202	0.04%
2020/03/13	0	0.00	2	182.00	190.50	-2	5,199	-0.04%
2020/03/12	1	201.50	0	0.00	201.00	1	5,082	0.02%
2020/03/11	50	223.65	50	224.00	220.50	0	5,081	0.00%
2020/03/10	50	221.50	51	222.73	227.50	-1	5,072	-0.02%
2020/03/04	35	236.00	35	235.69	237.50	0	5,247	0.00%
2020/03/02	23	238.83	24	238.94	234.00	-1	5,315	-0.02%
2020/02/27	8	239.94	2	242.25	237.00	6	5,328	0.11%
2020/02/25	33	251.47	32	252.50	253.50	1	5,350	0.02%
2020/02/24	1	261.00	2	258.25	260.00	-1	5,320	-0.02%
2020/02/21	223	261.95	239	263.16	258.00	-16	5,321	-0.30%	大買/大賣/
2020/02/20	17	252.82	1	252.50	255.00	16	5,118	0.31%
2020/02/19	1	246.00	0	0.00	248.50	1	5,042	0.02%
2020/02/18	1	244.50	1	244.50	246.00	0	5,232	0.00%
2020/02/17	0	0.00	1	244.50	247.00	-1	5,206	-0.02%
2020/02/14	0	0.00	10	245.50	245.50	-10	5,166	-0.19%
2020/02/13	0	0.00	1	243.50	242.00	-1	5,213	-0.02%
2020/02/12	1	240.50	1	240.00	243.00	0	5,384	0.00%
2020/02/11	39	234.26	39	234.67	235.00	0	5,386	0.00%
2020/02/07	30	238.15	30	238.00	236.00	0	5,448	0.00%
2020/02/06	11	240.00	0	0.00	241.00	11	5,519	0.20%
2020/02/04	0	0.00	1	239.00	240.50	-1	5,822	-0.02%
2020/02/03	17	232.82	16	234.38	238.50	1	5,837	0.02%
2020/01/30	1	248.50	4	249.75	241.50	-3	5,822	-0.05%
2020/01/20	2	252.75	21	253.05	254.50	-19	5,735	-0.33%
2020/01/17	25	246.94	49	249.65	248.00	-24	5,718	-0.42%
2020/01/16	242	247.56	217	248.56	250.00	25	5,714	0.44%	大買/大賣/
2020/01/15	0	0.00	1	241.50	243.00	-1	5,647	-0.02%
2020/01/13	50	242.00	50	242.24	244.00	0	5,659	0.00%
2020/01/10	51	239.99	50	241.95	236.00	1	5,693	0.02%
2020/01/09	2	235.00	1	235.00	236.50	1	5,805	0.02%
2020/01/08	2	233.00	1	235.00	232.50	1	5,877	0.02%
2020/01/07	0	0.00	3	237.83	234.50	-3	5,981	-0.05%
2020/01/06	3	237.83	1	237.50	237.50	2	6,154	0.03%
2020/01/03	1	236.00	2	236.25	236.00	-1	6,220	-0.02%
2020/01/02	38	229.57	37	230.45	232.00	1	6,297	0.02%
2019/12/31	1	226.00	0	0.00	227.00	1	6,503	0.02%
2019/12/30	2	234.00	4	231.88	229.50	-2	6,474	-0.03%
2019/12/19	1	243.50	1	245.50	242.50	0	7,051	0.00%
2019/12/18	0	0.00	2	248.50	247.50	-2	7,033	-0.03%
2019/12/17	3	246.00	0	0.00	246.00	3	7,041	0.04%
2019/12/16	0	0.00	7	242.14	242.00	-7	7,031	-0.10%
2019/12/13	0	0.00	1	244.50	244.00	-1	7,011	-0.01%
2019/12/12	80	242.73	80	243.00	241.00	0	6,920	0.00%
2019/12/09	0	0.00	1	254.50	254.00	-1	6,948	-0.01%
2019/12/05	1	251.00	0	0.00	251.50	1	6,925	0.01%
2019/12/02	1	251.50	2	244.50	246.00	-1	7,000	-0.01%
2019/11/29	108	248.36	109	250.00	249.50	-1	6,940	-0.01%	大買/大賣/
2019/11/26	3	259.17	0	0.00	258.50	3	6,667	0.04%
2019/11/22	0	0.00	1	269.00	267.50	-1	6,473	-0.02%
2019/11/19	0	0.00	0	278.00	278.00	0	6,420	0.00%
2019/11/18	0	0.00	7	278.64	277.50	-7	6,390	-0.11%
2019/11/15	126	272.04	122	272.54	277.50	4	6,394	0.06%	大買/大賣/
2019/11/12	30	259.73	3	259.83	260.00	27	6,180	0.44%
2019/11/11	5	259.60	30	253.57	255.00	-25	6,176	-0.40%
2019/11/08	92	280.70	96	279.09	279.00	-4	6,006	-0.07%
2019/11/07	5	273.80	0	0.00	275.00	5	6,018	0.08%
2019/11/06	0	0.00	2	279.00	277.50	-2	6,010	-0.03%
2019/11/05	2	283.00	15	283.70	281.00	-13	5,987	-0.22%
2019/11/04	16	281.53	55	273.62	281.50	-39	5,934	-0.66%
2019/11/01	51	264.29	1	262.50	265.00	50	5,731	0.87%
2019/10/31	1	260.50	0	0.00	258.00	1	5,682	0.02%
2019/10/30	0.4	260.00	0	0.00	259.50	0.4	5,644	0.01%
2019/10/28	25.2	261.56	28	262.27	259.50	-2.8	5,575	-0.05%
2019/10/25	6	259.42	0	0.00	259.00	6	5,544	0.11%
2019/10/18	0	0.00	2	260.25	257.50	-2	5,465	-0.04%
2019/10/17	1	260.50	1	259.50	260.00	0	5,394	0.00%
2019/10/16	30	258.00	30	259.00	256.50	0	5,281	0.00%
2019/10/15	0.2	254.50	3	256.83	254.50	-2.8	5,222	-0.05%
2019/10/14	43	260.17	44	261.41	257.50	-1	5,115	-0.02%
2019/10/09	30.2	254.50	30	255.50	252.00	0.2	4,912	0.00%
2019/10/08	1	256.50	15	255.40	260.00	-14	4,833	-0.29%
2019/10/07	61	259.84	60	259.86	263.00	1	4,778	0.02%
2019/10/04	18	246.78	8	247.50	247.00	10	4,591	0.22%
2019/10/03	11	245.95	8	245.50	245.50	3	4,543	0.07%
2019/10/02	1	251.00	18	248.14	251.00	-17	4,498	-0.38%
2019/10/01	18	249.00	4	247.13	249.50	14	4,423	0.32%
2019/09/27	3.5	232.36	1	235.00	235.00	2.5	4,203	0.06%
2019/09/26	0	0.00	3	237.50	234.00	-3	4,177	-0.07%
2019/09/25	3	235.50	1	236.00	236.00	2	4,101	0.05%
2019/09/24	0	0.00	1	233.00	233.00	-1	4,012	-0.02%
2019/09/19	40	231.81	40	232.00	231.00	0	3,916	0.00%
2019/09/18	1	230.00	5	230.30	231.50	-4	3,885	-0.10%
2019/09/17	1	228.00	0	0.00	227.50	1	3,841	0.03%
2019/09/16	4	226.13	8	226.06	226.50	-4	3,855	-0.10%
2019/09/12	8	235.00	12	236.75	235.00	-4	3,755	-0.11%
2019/09/11	15	233.73	5	233.80	233.50	10	3,685	0.27%
2019/09/10	1	227.00	1	229.50	227.00	0	3,528	0.00%
2019/09/09	1	228.00	0	0.00	227.00	1	3,501	0.03%
2019/09/06	2	230.00	2	230.00	229.50	0	3,522	0.00%
2019/09/05	2	230.75	2	230.75	228.00	0	3,599	0.00%
2019/09/04	20.5	228.05	23	228.91	230.00	-2.5	3,623	-0.07%
2019/09/03	2	224.75	0	0.00	223.50	2	3,614	0.06%
2019/09/02	1	223.00	8	221.94	221.00	-7	3,700	-0.19%
2019/08/30	26	221.37	22	222.20	220.50	4	3,750	0.11%
2019/08/29	1	214.50	0	0.00	216.00	1	3,760	0.03%
2019/08/26	17	212.47	16	213.00	213.00	1	3,878	0.03%
2019/08/23	1	219.00	0	0.00	219.00	1	3,891	0.03%
2019/08/22	4	219.13	1	220.50	219.00	3	3,952	0.08%
2019/08/20	32	222.59	32	223.11	222.50	0	3,993	0.00%
2019/08/19	14	219.82	13	219.65	217.50	1	4,023	0.02%
2019/08/16	0	0.00	1	216.50	216.50	-1	4,153	-0.02%
2019/08/15	1	217.00	0	0.00	217.00	1	4,178	0.02%
2019/08/14	0	0.00	1	227.50	221.00	-1	4,194	-0.02%
2019/08/13	1	217.50	0	0.00	216.50	1	4,158	0.02%
2019/08/12	36	211.28	39	213.15	218.00	-3	4,180	-0.07%
2019/08/08	4	207.25	0	0.00	206.50	4	4,169	0.10%
2019/08/06	2	205.25	0	0.00	210.00	2	4,171	0.05%
2019/08/05	1	217.00	0	0.00	211.00	1	4,223	0.02%
2019/08/02	31	222.31	30	223.00	223.00	1	4,205	0.02%
2019/07/30	1	228.50	0	0.00	228.50	1	4,176	0.02%
2019/07/25	1	231.50	0	0.00	231.00	1	4,204	0.02%
2019/07/23	1	228.00	2	229.75	229.50	-1	4,237	-0.02%
2019/07/19	1	225.00	0	0.00	226.00	1	4,251	0.02%
2019/07/18	1	224.50	1	224.00	223.00	0	4,277	0.00%
2019/07/16	1	232.50	1	232.00	232.50	0	4,282	0.00%
2019/07/11	2	230.50	2	229.50	229.00	0	4,416	0.00%
2019/07/10	72	229.65	71	230.20	234.00	1	4,321	0.02%
2019/07/08	1	228.50	0.1	231.50	231.50	0.9	4,330	0.02%
2019/07/05	0	0.00	1	229.50	230.00	-1	4,496	-0.02%
2019/07/03	1	221.50	0	0.00	222.00	1	4,555	0.02%
2019/07/01	1	230.00	0	0.00	228.00	1	4,599	0.02%
2019/06/28	0	0.00	1	223.50	222.50	-1	4,631	-0.02%
2019/06/27	1	224.50	2	224.50	223.00	-1	4,776	-0.02%
2019/06/21	0	0.00	1	224.00	223.50	-1	4,945	-0.02%
2019/06/20	9	222.67	3	222.67	223.00	6	4,958	0.12%
2019/06/19	1	221.00	5	221.20	220.50	-4	4,969	-0.08%
2019/06/18	2	216.75	0	0.00	218.00	2	4,944	0.04%
2019/06/14	25	215.80	31	217.06	217.50	-6	4,947	-0.12%
2019/06/13	2	216.50	0	0.00	213.50	2	4,893	0.04%
2019/06/12	4	210.13	8	204.44	210.00	-4	4,823	-0.08%
2019/06/11	37	202.12	32	202.05	203.50	5	4,786	0.10%
2019/06/10	2	191.50	1	185.50	195.50	1	4,757	0.02%
2019/06/05	2	192.50	1	191.00	191.00	1	4,707	0.02%
2019/06/04	0	0.00	3	193.00	190.50	-3	4,744	-0.06%
2019/06/03	3	193.50	0	0.00	193.50	3	4,879	0.06%
2019/05/29	1	187.00	3	189.00	190.50	-2	4,896	-0.04%
2019/05/28	3.1	192.05	0	0.00	192.00	3.1	4,895	0.06%
2019/05/27	6	195.25	9	199.61	195.00	-3	4,973	-0.06%
2019/05/24	34	199.69	24	200.31	199.00	10	5,061	0.20%
2019/05/23	51	197.43	52	198.17	195.00	-1	5,019	-0.02%
2019/05/22	1	210.98	1	206.50	206.50	0	4,951	0.00%
2019/05/21	1	208.50	0	0.00	209.00	1	4,946	0.02%
2019/05/17	33	211.23	33	213.50	210.00	0	4,998	0.00%
2019/05/13	1	225.50	1	227.50	221.50	0	5,170	0.00%
2019/05/10	36	243.21	35	244.13	238.00	1	5,180	0.02%
2019/05/07	0	0.00	2	253.50	252.00	-2	5,239	-0.04%
2019/05/06	2	249.75	4	248.00	251.50	-2	5,261	-0.04%
2019/05/03	35	254.99	31	255.11	259.50	4	5,277	0.08%
2019/05/02	17	247.56	16	248.00	250.00	1	5,244	0.02%
2019/04/30	0	0.00	1	247.00	244.50	-1	5,268	-0.02%
2019/04/26	2	255.50	1	255.00	252.00	1	5,431	0.02%
2019/04/25	1	260.00	1	259.50	260.00	0	5,448	0.00%
2019/04/24	2	258.50	1	258.50	260.50	1	5,470	0.02%
2019/04/23	0	0.00	1	251.50	258.00	-1	5,477	-0.02%
2019/04/22	3	249.67	3	249.67	249.50	0	5,509	0.00%
2019/04/19	20	254.50	20	256.00	253.00	0	5,552	0.00%
2019/04/17	0	0.00	1	264.50	261.50	-1	5,537	-0.02%
2019/04/15	31	263.53	30	264.50	261.50	1	5,662	0.02%
2019/04/12	1	266.00	4	264.25	261.00	-3	5,801	-0.05%
2019/04/11	46	263.82	46	264.30	263.50	0	5,841	0.00%
2019/04/10	6	255.25	4	253.88	256.00	2	5,666	0.04%
2019/04/09	21	247.02	21	248.00	248.00	0	5,585	0.00%
2019/04/08	2	245.75	2	244.25	244.00	0	5,585	0.00%
2019/04/03	10	247.00	0	0.00	246.00	10	5,546	0.18%
2019/04/02	0	0.00	11	249.64	250.00	-11	5,516	-0.20%
2019/04/01	60	246.18	60	247.46	246.50	0	5,426	0.00%
2019/03/29	2	236.50	1	237.00	237.00	1	5,274	0.02%
2019/03/28	0	0.00	1	233.00	232.00	-1	5,240	-0.02%
2019/03/27	60	231.18	61	231.91	232.00	-1	5,251	-0.02%
2019/03/26	0	0.00	2	226.75	226.50	-2	5,242	-0.04%
2019/03/25	1	227.00	5	227.50	226.00	-4	5,286	-0.08%
2019/03/22	30	229.60	32	230.25	231.00	-2	5,268	-0.04%
2019/03/19	40	231.00	40	232.00	231.50	0	5,507	0.00%
2019/03/18	0	0.00	1	230.00	229.50	-1	5,656	-0.02%
2019/03/14	12	230.54	10	231.05	227.00	2	5,900	0.03%
2019/03/13	61	224.07	60	223.88	228.00	1	6,003	0.02%
2019/03/12	60	223.25	62	224.19	221.00	-2	5,997	-0.03%
2019/03/11	62	219.85	60	220.56	218.00	2	6,068	0.03%
2019/03/08	28	222.93	24	223.19	220.00	4	6,171	0.06%
2019/03/07	5	224.00	0	0.00	223.00	5	6,222	0.08%
2019/03/06	3	232.67	2	235.50	233.50	1	6,155	0.02%
2019/03/05	31	235.45	30	235.73	234.00	1	6,141	0.02%
2019/02/27	14	237.29	2	236.50	234.00	12	6,099	0.20%
2019/02/26	47	244.30	40	244.26	242.00	7	6,099	0.11%
2019/02/25	32	255.70	30	258.32	249.50	2	6,049	0.03%
2019/02/22	1	251.00	0	0.00	252.50	1	6,063	0.02%
2019/02/21	0	0.00	2	246.75	247.00	-2	6,086	-0.03%
2019/02/19	2	245.00	1	245.00	245.00	1	6,091	0.02%
2019/02/18	1	243.50	2	244.50	244.00	-1	6,151	-0.02%
2019/02/15	2	238.50	4	236.50	234.50	-2	6,155	-0.03%
2019/02/14	1	236.50	1	235.50	235.50	0	6,272	0.00%
2019/02/13	44	236.03	44	236.91	235.00	0	6,276	0.00%
2019/02/12	3	243.17	1	244.00	245.00	2	6,190	0.03%
2019/01/28	1	232.50	1	229.50	229.50	0	6,752	0.00%
2019/01/25	1	226.00	1	226.50	228.00	0	6,887	0.00%
2019/01/24	20	224.00	20	224.50	225.00	0	6,958	0.00%
2019/01/23	1	218.50	1	218.00	219.00	0	6,964	0.00%
2019/01/22	20	222.58	20	223.00	221.50	0	6,984	0.00%
2019/01/21	41	232.01	43	232.78	229.50	-2	6,972	-0.03%
2019/01/18	3	225.00	2	224.75	224.50	1	6,919	0.01%
2019/01/17	1	214.00	28	213.86	212.50	-27	6,814	-0.40%
2019/01/16	2	211.00	2	210.00	210.00	0	6,782	0.00%
2019/01/14	10	205.10	1	203.50	206.50	9	6,751	0.13%
2019/01/11	0	0.00	20	214.50	212.00	-20	6,703	-0.30%
2019/01/09	27	213.30	37	213.91	213.50	-10	6,746	-0.15%
2019/01/08	20	201.83	35	202.94	206.00	-15	6,749	-0.22%
2019/01/07	6	211.00	1	207.00	211.50	5	6,693	0.07%
2019/01/04	24	199.73	13	199.23	199.50	11	6,722	0.16%
2019/01/03	10	221.15	12	220.29	215.00	-2	6,643	-0.03%
2019/01/02	0	0.00	13	227.00	228.00	-13	6,623	-0.20%
2018/12/21	0	225.00	3	223.50	225.00	-3	6,871	-0.04%
2018/12/20	11	227.64	1	228.00	224.00	10	6,851	0.15%
2018/12/19	37	225.00	37	225.09	228.00	0	6,823	0.00%
2018/12/18	40	226.00	40	226.31	222.00	0	6,814	0.00%
2018/12/14	0	0.00	2	228.50	225.00	-2	6,922	-0.03%
2018/12/13	1	226.00	16	225.66	230.00	-15	6,886	-0.22%
2018/12/12	18	226.28	0	0.00	227.50	18	6,816	0.26%
2018/12/11	25	216.02	1	217.00	217.00	24	6,722	0.36%
2018/12/10	1	216.00	0	0.00	219.50	1	6,564	0.02%
2018/12/07	52	236.47	51	237.37	236.00	1	6,471	0.02%
2018/12/06	24	248.19	25	247.58	237.00	-1	6,371	-0.02%
2018/12/04	62	270.91	61	271.62	268.00	1	6,260	0.02%
2018/12/03	21	278.24	24	279.42	283.50	-3	6,202	-0.05%
2018/11/30	22	262.30	81	261.10	264.50	-59	6,056	-0.97%
2018/11/29	47	256.50	47	256.82	252.50	0	5,937	0.00%
2018/11/28	57	246.49	57	246.97	250.00	0	5,874	0.00%
2018/11/27	1	243.00	0	0.00	242.00	1	5,871	0.02%
2018/11/26	1	245.00	1	247.50	247.50	0	5,844	0.00%
2018/11/23	3	243.00	4	240.50	241.00	-1	5,833	-0.02%
2018/11/22	80	251.38	20	253.00	245.50	60	5,808	1.03%
2018/11/21	1	254.00	1	256.00	256.00	0	5,760	0.00%
2018/11/20	37	257.47	37	257.64	262.50	0	5,639	0.00%
2018/11/19	2	260.25	1	264.00	264.00	1	5,592	0.02%
2018/11/16	34	252.50	34	252.63	253.00	0	5,554	0.00%
2018/11/15	1	250.00	1	250.00	249.00	0	5,520	0.00%
2018/11/14	41	258.20	41	259.09	255.50	0	5,414	0.00%
2018/11/13	10	245.00	10	246.00	256.50	0	5,356	0.00%
2018/11/09	14	265.00	14	266.93	268.50	0	5,221	0.00%
2018/11/08	45	268.40	42	269.43	262.50	3	5,181	0.06%
2018/11/07	33	272.74	32	274.36	270.00	1	5,034	0.02%
2018/11/06	2	275.50	0	0.00	267.00	2	4,968	0.04%
2018/11/05	1	291.50	2	288.00	290.00	-1	4,687	-0.02%
2018/11/02	60	290.97	60	292.25	299.50	0	4,465	0.00%
2018/10/31	1	310.50	1	310.00	311.50	0	4,358	0.00%
2018/10/22	32	303.25	32	303.70	315.00	0	4,341	0.00%
2018/10/18	2	312.50	2	309.75	313.00	0	4,314	0.00%
2018/10/16	64	292.59	64	292.98	305.00	0	4,294	0.00%
2018/10/15	15	282.50	15	283.50	286.00	0	4,263	0.00%
2018/10/12	1	280.50	1	289.50	289.50	0	4,282	0.00%
2018/10/09	1	310.50	1	310.00	308.00	0	4,177	0.00%
2018/10/08	60	319.83	60	320.02	321.00	0	4,215	0.00%
2018/10/04	0	0.00	1	319.00	321.00	-1	4,178	-0.02%
2018/10/02	4	337.00	4	338.00	335.00	0	4,080	0.00%
2018/09/28	3	337.00	1	341.50	336.00	2	4,114	0.05%
2018/09/27	1	338.00	0	0.00	338.00	1	4,119	0.02%
2018/09/25	0	0.00	1	331.00	336.00	-1	4,082	-0.02%
2018/09/20	1	345.00	0	0.00	337.50	1	3,978	0.03%
2018/09/19	0	0.00	2	351.00	352.00	-2	3,839	-0.05%
2018/09/18	25	349.86	24	351.63	344.50	1	3,823	0.03%
2018/09/11	3	352.00	2	348.50	351.50	1	3,631	0.03%
2018/09/10	32	353.20	33	354.38	350.00	-1	3,627	-0.03%
2018/09/07	2	358.75	0	0.00	360.50	2	3,589	0.06%
2018/09/06	2	363.75	0	0.00	366.00	2	3,548	0.06%
2018/09/05	2	370.00	1	370.00	370.00	1	3,525	0.03%
2018/09/04	2	370.00	0	0.00	372.50	2	3,524	0.06%
2018/09/03	34	380.13	36	380.11	376.00	-2	3,537	-0.06%
2018/08/31	0	0.00	1	375.00	376.50	-1	3,553	-0.03%
2018/08/30	0	0.00	1	373.50	372.50	-1	3,563	-0.03%
2018/08/29	31	371.00	32	372.36	372.50	-1	3,637	-0.03%
2018/08/28	40	369.50	40	370.51	368.50	0	3,638	0.00%
2018/08/27	21	364.00	21	365.12	365.00	0	3,661	0.00%
2018/08/20	0	0.00	1	360.00	360.50	-1	3,683	-0.03%
2018/08/17	0	0.00	15	369.13	361.50	-15	3,691	-0.41%
2018/08/16	80	370.00	65	368.78	368.00	15	3,659	0.41%
2018/08/14	4	367.38	4	367.25	364.00	0	3,649	0.00%
2018/08/13	1	360.00	1	368.00	364.00	0	3,681	0.00%
2018/08/07	2	380.50	2	380.75	376.50	0	3,519	0.00%
2018/08/06	0	0.00	5	369.20	371.50	-5	3,461	-0.14%
2018/08/03	74	370.80	70	370.66	371.00	4	3,500	0.11%
2018/08/02	5	369.20	0	0.00	364.00	5	3,462	0.14%
2018/08/01	92	383.96	93	384.77	383.50	-1	3,423	-0.03%
2018/07/30	0	0.00	2	375.75	376.00	-2	3,499	-0.06%
2018/07/26	28	374.34	27	375.00	372.50	1	3,562	0.03%
2018/07/25	0	0.00	1	378.00	378.00	-1	3,616	-0.03%
2018/07/24	1	374.00	1	374.50	378.00	0	3,650	0.00%
2018/07/19	31	370.08	61	368.86	374.00	-30	3,649	-0.82%
2018/07/18	32	367.97	2	367.00	366.50	30	3,650	0.82%
2018/07/17	1	369.00	1	360.00	360.00	0	3,709	0.00%
2018/07/16	0	0.00	1	356.00	364.00	-1	3,802	-0.03%
2018/07/13	3	353.17	2	355.75	358.00	1	3,760	0.03%
2018/07/12	1	345.00	3	345.33	346.50	-2	3,713	-0.05%
2018/07/05	1	342.50	0	0.00	342.00	1	3,850	0.03%
2018/07/04	50	340.00	50	340.98	342.00	0	3,855	0.00%
2018/07/03	1	340.00	0	0.00	334.00	1	3,887	0.03%
2018/06/22	0	0.00	2	334.00	334.00	-2	4,066	-0.05%
2018/06/21	1	343.00	0	0.00	342.50	1	4,061	0.02%
2018/06/19	0	0.00	1	348.00	350.00	-1	4,157	-0.02%
2018/06/15	21	350.07	21	351.31	352.50	0	4,181	0.00%
2018/06/14	1	344.00	0	0.00	344.00	1	4,194	0.02%
2018/06/08	21	346.74	20	347.00	346.00	1	4,266	0.02%
2018/06/07	6	357.17	5	357.00	357.50	1	4,279	0.02%
2018/06/06	0	0.00	1	367.00	364.50	-1	4,347	-0.02%
2018/06/05	0	0.00	1	365.50	365.50	-1	4,342	-0.02%
2018/06/04	10	362.00	11	362.73	363.50	-1	4,352	-0.02%
2018/06/01	1	356.00	0	0.00	356.00	1	4,389	0.02%
2018/05/30	1	346.00	0	0.00	346.00	1	4,698	0.02%
2018/05/28	0	0.00	3	348.67	345.00	-3	4,758	-0.06%
2018/05/25	6	351.00	3	349.83	347.50	3	4,860	0.06%
2018/05/22	0	0.00	19	354.50	355.00	-19	5,102	-0.37%
2018/05/21	43	354.81	24	354.58	356.00	19	5,201	0.37%
2018/05/14	2	352.00	4	352.38	355.00	-2	5,685	-0.04%
2018/05/11	23	344.20	21	345.12	346.00	2	5,788	0.03%
2018/05/09	2	334.75	2	334.00	338.00	0	6,006	0.00%
2018/05/08	1	331.00	42	331.71	336.00	-41	6,026	-0.68%
2018/05/07	65	338.37	24	339.33	334.50	41	6,005	0.68%
2018/05/04	0	0.00	3	318.50	317.00	-3	5,909	-0.05%
2018/05/03	30	324.35	32	325.47	321.50	-2	5,906	-0.03%
2018/05/02	4	335.88	4	339.50	333.00	0	5,911	0.00%
2018/04/30	14	328.00	12	329.67	331.00	2	5,855	0.03%
2018/04/27	0	0.00	3	333.00	320.00	-3	5,823	-0.05%
2018/04/26	24	331.27	21	332.12	326.50	3	5,748	0.05%
2018/04/25	3	327.67	3	328.33	326.50	0	5,741	0.00%
2018/04/23	20	333.58	20	334.85	335.00	0	5,651	0.00%
2018/04/20	80	356.69	76	356.97	347.50	4	5,575	0.07%
2018/04/19	31	370.10	31	371.11	371.00	0	5,438	0.00%
2018/04/18	0	0.00	1	366.50	364.50	-1	5,419	-0.02%
2018/04/17	2	365.00	0	0.00	361.50	2	5,406	0.04%
2018/04/16	21	368.10	23	368.54	370.00	-2	5,385	-0.04%
2018/04/13	0	0.00	10	366.45	362.50	-10	5,322	-0.19%
2018/04/12	10	366.80	0	0.00	367.50	10	5,336	0.19%
2018/04/11	2	358.00	2	367.00	358.00	0	5,337	0.00%
2018/04/10	2	365.50	3	362.00	364.00	-1	5,330	-0.02%
2018/04/09	25	363.84	23	365.35	357.00	2	5,328	0.04%
2018/04/03	0	0.00	3	360.00	353.00	-3	5,285	-0.06%
2018/04/02	3	355.00	1	360.00	357.50	2	5,257	0.04%
2018/03/31	1	356.00	0	0.00	356.00	1	5,260	0.02%
2018/03/30	1	357.00	0	0.00	355.00	1	5,280	0.02%
2018/03/28	0	0.00	36	367.57	364.00	-36	5,275	-0.68%
2018/03/27	64	370.55	29	369.71	371.00	35	5,257	0.67%
2018/03/26	1	358.00	0	0.00	359.00	1	5,184	0.02%
2018/03/23	0	0.00	2	350.00	360.00	-2	5,204	-0.04%
2018/03/22	10	362.75	10	363.00	362.00	0	5,148	0.00%
2018/03/21	22	367.00	23	368.20	366.50	-1	5,111	-0.02%
2018/03/20	0	0.00	1	366.00	364.50	-1	5,092	-0.02%
2018/03/19	2	364.00	2	362.50	362.00	0	5,068	0.00%
2018/03/14	2	360.50	1	359.50	359.50	1	5,011	0.02%
2018/03/13	0	0.00	1	368.50	362.50	-1	5,029	-0.02%
2018/03/12	11	367.41	14	367.39	367.00	-3	5,018	-0.06%
2018/03/09	23	365.07	24	365.10	362.50	-1	5,028	-0.02%
2018/03/08	3	361.67	21	359.83	360.00	-18	4,990	-0.36%
2018/03/07	41	359.90	91	362.37	361.00	-50	4,979	-1.00%
2018/03/06	142	363.69	88	362.74	364.50	54	4,941	1.09%	大買/
2018/03/05	58	357.94	44	357.90	349.50	14	4,825	0.29%
2018/02/27	5	362.00	37	360.82	354.00	-32	4,690	-0.68%
2018/02/26	103	359.01	67	358.13	358.50	36	4,610	0.78%	大買/
2018/02/23	1	347.50	0	0.00	350.00	1	4,527	0.02%
2018/02/22	32	344.47	32	345.48	349.00	0	4,710	0.00%
2018/02/21	20	335.00	21	335.40	342.50	-1	4,672	-0.02%
2018/02/12	1	330.00	2	332.50	324.50	-1	4,597	-0.02%
2018/02/09	2	322.75	2	325.75	333.50	0	4,565	0.00%
2018/02/08	42	339.55	45	341.21	337.00	-3	4,527	-0.07%
2018/02/07	45	354.67	43	356.86	343.00	2	4,542	0.04%
2018/02/05	20	351.00	65	351.52	346.50	-45	4,340	-1.04%
2018/02/02	124	346.94	77	344.25	353.50	47	4,299	1.09%	大買/
2018/02/01	0	0.00	1	333.00	333.50	-1	4,144	-0.02%
2018/01/31	31	330.66	31	333.35	334.00	0	4,241	0.00%
2018/01/25	1	325.00	0	0.00	324.50	1	4,703	0.02%
2018/01/24	1	325.00	1	331.00	331.00	0	4,758	0.00%
2018/01/23	20	330.75	20	330.00	332.50	0	4,876	0.00%
2018/01/22	20	335.00	20	335.50	336.00	0	4,982	0.00%
2018/01/19	10	334.00	10	334.50	335.50	0	5,062	0.00%
2018/01/17	0	0.00	8	332.38	331.50	-8	5,102	-0.16%
2018/01/16	31	338.00	23	338.07	338.00	8	5,107	0.16%
2018/01/15	0	0.00	5	333.80	333.50	-5	5,140	-0.10%
2018/01/12	30	330.83	26	331.58	332.50	4	5,184	0.08%
2018/01/10	1	323.00	0	0.00	319.00	1	5,333	0.02%
2018/01/09	1	330.00	1	330.50	329.50	0	5,344	0.00%
2018/01/08	20	324.70	20	325.00	327.00	0	5,425	0.00%
2018/01/04	2	334.50	2	334.00	335.00	0	5,500	0.00%
2018/01/03	5	334.40	7	334.57	333.50	-2	5,648	-0.04%
2018/01/02	5	329.50	5	329.60	330.00	0	5,852	0.00%