南電 (8046)-群益金鼎-基隆券商分點個股進出

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

南電

(8046)

可現股當沖

股價
189.0
漲跌
▲1.0
漲幅
+0.53%
成交量
2,742張
產業
上市電子零組件類股
1405人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南電 (8046)籌碼相關－群益金鼎-基隆券商分點個股進出

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

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆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
2024/05/22	0	0.00	1	188.00	188.00	-1	2,806	-0.04%
2024/05/21	0	184.00	0	0.00	183.50	0	2,836	0.00%
2024/05/20	1	187.02	0	0.00	187.00	1	2,844	0.04%
2024/05/17	3	190.50	0	0.00	190.00	3	2,858	0.11%
2024/05/16	0	0.00	1	193.50	193.50	-1	2,900	-0.03%
2024/05/15	1	185.00	1	188.00	191.00	0	2,889	0.00%
2024/05/14	0.1	190.00	0	0.00	190.00	0.1	2,847	0.00%
2024/05/13	0.3	191.00	0	0.00	190.50	0.3	2,844	0.01%
2024/05/10	0	0.00	1	189.50	190.00	-1	2,841	-0.04%
2024/05/08	2.1	184.19	2	186.50	189.00	0.1	2,854	0.00%
2024/05/07	3	183.00	0	0.00	186.00	3	2,866	0.10%
2024/04/30	1	189.00	1	187.00	187.00	0	2,855	0.00%
2024/04/29	1	189.00	1	189.50	190.50	0	2,864	0.00%
2024/04/26	1	189.50	1	188.50	188.00	0	2,872	0.00%
2024/04/25	3	189.33	1	188.50	188.00	2	2,880	0.07%
2024/04/24	2	194.00	3.1	193.57	194.50	-1.1	2,849	-0.04%
2024/04/23	1.2	182.08	0	180.50	185.00	1.2	2,742	0.04%
2024/04/22	0	0.00	1	178.00	174.50	-1	2,657	-0.04%
2024/04/19	2.1	174.84	1	172.50	171.50	1.1	2,634	0.04%
2024/04/18	2	180.00	0	0.00	179.00	2	2,557	0.08%
2024/04/16	0	184.00	1	184.50	185.00	-1	2,493	-0.04%
2024/04/15	1	191.05	0.5	191.50	190.50	0.5	2,500	0.02%
2024/04/11	1	200.00	2.3	199.91	199.50	-1.3	2,601	-0.05%
2024/04/10	2	206.25	0	0.00	203.00	2	2,740	0.07%
2024/04/09	1	206.50	1	206.50	206.50	0	2,765	0.00%
2024/04/08	3	207.00	2	206.00	206.50	1	2,794	0.04%
2024/04/03	0	0.00	1	209.50	209.00	-1	2,805	-0.04%
2024/04/02	1	208.00	2	208.75	208.00	-1	2,809	-0.04%
2024/04/01	2	207.25	3	208.67	209.50	-1	2,812	-0.04%
2024/03/29	2	200.25	2	200.50	200.50	0	2,785	0.00%
2024/03/28	5	199.40	0	0.00	198.00	5	2,778	0.18%
2024/03/27	0	202.00	0	0.00	202.00	0	2,823	0.00%
2024/03/26	3	205.83	2	208.00	204.00	1	2,872	0.03%
2024/03/25	1	208.50	0	0.00	208.50	1	2,937	0.03%
2024/03/22	1	210.50	0	0.00	211.00	1	2,996	0.03%
2024/03/21	1	212.50	1	214.50	212.00	0	3,036	0.00%
2024/03/20	1	210.00	2	212.25	212.50	-1	3,096	-0.03%
2024/03/19	1	210.00	1	209.50	211.50	0	3,104	0.00%
2024/03/18	0	0.00	4	205.63	211.00	-4	3,115	-0.13%
2024/03/15	1	202.50	0	0.00	202.00	1	3,110	0.03%
2024/03/14	1	204.00	0	0.00	206.00	1	3,108	0.03%
2024/03/13	2	208.25	0	0.00	203.00	2	3,126	0.06%
2024/03/12	4	208.50	4	206.75	209.00	0	3,128	0.00%
2024/03/11	11	206.50	0	0.00	207.50	11	3,199	0.34%
2024/03/08	1	200.50	1	201.50	206.50	0	3,322	0.00%
2024/03/07	0	0.00	0	205.00	203.50	0	3,378	0.00%
2024/03/05	0	0.00	1	210.50	210.00	-1	3,400	-0.03%
2024/03/04	1	209.50	3	210.00	209.00	-2	3,442	-0.06%
2024/02/29	0	207.75	0.2	210.50	211.50	-0.2	3,458	0.00%
2024/02/27	3	214.80	2	210.50	210.50	1	3,424	0.03%
2024/02/23	1	222.05	0	0.00	221.50	1	3,390	0.03%
2024/02/22	1	226.00	0	0.00	225.00	1	3,425	0.03%
2024/02/20	0	0.00	2	229.50	229.50	-2	3,414	-0.06%
2024/02/19	1	230.00	4	230.15	230.50	-3	3,454	-0.09%
2024/02/15	0	221.50	0	0.00	224.50	0	3,465	0.00%
2024/02/05	0	0.00	8	226.00	225.50	-8	3,451	-0.23%
2024/01/30	0	0.00	1	229.50	227.00	-1	3,603	-0.03%
2024/01/29	1	228.50	0	228.50	228.00	1	3,628	0.03%
2024/01/26	0	0.00	1	224.50	225.00	-1	3,738	-0.03%
2024/01/25	1	225.00	0	0.00	224.50	1	3,778	0.03%
2024/01/22	0	0.00	1	226.00	225.00	-1	3,827	-0.03%
2024/01/19	1	221.50	2	220.50	221.50	-1	3,865	-0.03%
2024/01/18	1	216.50	0	0.00	216.50	1	3,906	0.03%
2024/01/17	1	221.99	1	219.00	218.50	0	3,917	0.00%
2024/01/10	4	225.25	1	225.50	225.50	3	3,980	0.08%
2024/01/09	1	226.00	3	227.83	226.00	-2	3,991	-0.05%
2024/01/08	5	225.50	1	223.50	224.50	4	3,978	0.10%
2024/01/05	4	228.50	1	227.00	227.00	3	3,914	0.08%
2024/01/04	7	233.64	1	233.50	231.00	6	3,860	0.16%
2024/01/03	2	246.25	0	0.00	243.00	2	3,772	0.05%
2023/12/29	0	0.00	1	250.50	251.50	-1	3,818	-0.03%
2023/12/28	1	246.00	0	0.00	248.00	1	3,827	0.03%
2023/12/22	1	241.00	0	0.00	241.50	1	3,974	0.03%
2023/12/21	1	246.00	1	245.00	244.50	0	3,952	0.00%
2023/12/19	1	244.50	1	246.00	244.50	0	3,977	0.00%
2023/12/18	2	249.75	2	249.75	251.50	0	3,974	0.00%
2023/12/15	2	251.25	1	252.50	252.50	1	4,052	0.02%
2023/12/14	3	250.33	2	252.00	252.00	1	4,078	0.02%
2023/12/13	0	0.00	2	248.50	250.00	-2	4,157	-0.05%
2023/12/12	1	248.00	0	0.00	248.00	1	4,381	0.02%
2023/12/06	1	249.50	0	0.00	249.00	1	4,527	0.02%
2023/12/05	1	252.50	1	254.00	252.50	0	4,476	0.00%
2023/12/04	3	248.67	0	0.00	250.50	3	4,364	0.07%
2023/11/30	1	248.00	0	249.10	248.00	1	4,251	0.02%
2023/11/29	0	0.00	0	246.00	251.00	0	4,252	0.00%
2023/11/28	0	0.00	1.1	242.00	245.00	-1.1	4,208	-0.03%
2023/11/24	0	0.00	2	238.51	238.00	-2	4,195	-0.05%
2023/11/22	2	238.50	0	0.00	237.00	2	4,265	0.05%
2023/11/21	1	243.00	1	243.49	242.50	0	4,264	0.00%
2023/11/15	0	0.00	1	237.50	235.50	-1	4,240	-0.02%
2023/11/13	0	0.00	10	231.01	230.50	-10	4,221	-0.24%
2023/11/10	0	223.50	0	223.00	228.00	0	4,226	0.00%
2023/11/09	0.1	229.30	0	229.00	227.50	0	4,200	0.00%
2023/11/08	0	232.50	0	0.00	231.00	0	4,201	0.00%
2023/11/07	1	232.03	0	0.00	232.50	1	4,181	0.02%
2023/11/06	0.1	236.00	0	0.00	237.00	0.1	4,201	0.00%
2023/11/03	2.1	234.27	0	0.00	232.50	2.1	4,199	0.05%
2023/10/31	0	0.00	0	237.00	236.00	0	4,181	0.00%
2023/10/26	0	230.00	0	0.00	229.00	0	4,322	0.00%
2023/10/25	0	0.00	1	240.00	238.00	-1	4,282	-0.02%
2023/10/24	1	235.47	0	0.00	238.00	1	4,327	0.02%
2023/10/20	0	238.50	0	0.00	239.50	0	4,398	0.00%
2023/10/19	1	242.50	0	0.00	242.50	1	4,421	0.02%
2023/10/06	1	253.00	0	0.00	251.50	1	5,040	0.02%
2023/10/04	0	257.00	0	0.00	264.00	0	5,058	0.00%
2023/10/02	0	0.00	1	269.00	267.50	-1	5,179	-0.02%
2023/09/25	1	270.50	0	0.00	269.00	1	5,186	0.02%
2023/09/22	1	263.50	1	265.00	267.00	0	5,138	0.00%
2023/09/21	1	261.50	4	261.63	263.50	-3	5,088	-0.06%
2023/09/20	3	264.17	1	268.00	260.50	2	5,100	0.04%
2023/09/18	1	274.50	3	272.50	272.50	-2	4,983	-0.04%
2023/09/15	3	268.50	5.4	266.76	272.00	-2.4	4,889	-0.05%
2023/09/14	1	257.50	2	256.50	259.00	-1	4,683	-0.02%
2023/09/13	0	0.00	1	257.00	257.50	-1	4,665	-0.02%
2023/09/12	1	259.00	3.1	258.90	260.50	-2.1	4,689	-0.04%
2023/09/08	5	250.20	1	251.00	249.00	4	4,791	0.08%
2023/09/04	0	0.00	0	247.00	250.00	0	5,054	0.00%
2023/08/30	1	244.00	1	242.50	243.00	0	5,299	0.00%
2023/08/29	1	244.00	1	240.50	244.00	0	5,405	0.00%
2023/08/28	0	0.00	0	238.00	236.50	0	5,416	0.00%
2023/08/25	0	232.50	0	0.00	231.00	0	5,489	0.00%
2023/08/24	0	0.00	0.1	238.50	239.50	-0.1	5,579	0.00%
2023/08/21	0	230.00	4	230.00	228.00	-4	6,151	-0.06%
2023/08/16	1	239.00	0	239.50	236.00	1	6,441	0.02%
2023/08/14	0	233.50	1	230.50	232.00	-1	6,639	-0.01%
2023/08/10	1	242.45	0	0.00	238.50	1	6,828	0.02%
2023/08/08	2	245.76	1	245.00	245.00	1	6,867	0.02%
2023/08/07	2	252.00	0	0.00	250.50	2	6,877	0.03%
2023/08/04	1	253.50	0	0.00	252.50	1	6,923	0.01%
2023/08/02	3	256.67	0	0.00	251.50	3	7,040	0.04%
2023/07/31	3	256.33	0	0.00	248.00	3	7,135	0.04%
2023/07/27	0	252.25	0	0.00	250.00	0	7,271	0.00%
2023/07/26	0.1	257.78	0	0.00	254.50	0.1	7,344	0.00%
2023/07/25	0	0.00	1.1	264.52	258.00	-1.1	7,480	-0.01%
2023/07/21	1.1	258.75	0	0.00	258.00	1.1	7,599	0.01%
2023/07/20	0	0.00	0.7	272.00	267.00	-0.7	7,689	-0.01%
2023/07/19	1.2	272.50	2	270.75	266.50	-0.8	7,723	-0.01%
2023/07/18	8.4	275.17	2	274.00	275.50	6.4	7,678	0.08%
2023/07/17	0.1	265.00	0	0.00	262.50	0.1	7,491	0.00%
2023/07/14	2	268.00	3.5	268.84	266.00	-1.5	7,540	-0.02%
2023/07/13	3	263.67	3.1	265.27	264.50	-0.1	7,468	0.00%
2023/07/12	1	253.50	1	253.50	254.50	0	7,352	0.00%
2023/07/10	1.1	245.37	0	0.00	243.50	1.1	7,441	0.01%
2023/07/07	1.3	247.73	1	246.50	246.50	0.3	7,447	0.00%
2023/07/06	1.1	261.70	8	260.00	255.50	-6.9	7,352	-0.09%
2023/07/04	0.1	263.57	0	0.00	262.00	0.1	7,334	0.00%
2023/06/29	1	262.50	0	0.00	262.50	1	7,637	0.01%
2023/06/28	0.3	265.91	0	0.00	262.00	0.3	7,679	0.00%
2023/06/27	0.1	272.48	0	0.00	268.50	0.1	7,779	0.00%
2023/06/26	10.1	271.52	0	0.00	275.00	10.1	7,818	0.13%
2023/06/21	0.1	280.00	0	0.00	278.00	0.1	8,025	0.00%
2023/06/20	0	277.50	0	0.00	281.50	0	8,127	0.00%
2023/06/16	0.1	280.00	0	0.00	279.50	0.1	8,322	0.00%
2023/06/14	2	294.00	5	295.00	293.50	-3	8,249	-0.04%
2023/06/13	6	291.17	1	293.50	293.00	5	8,253	0.06%
2023/06/12	2	285.00	4	283.63	286.00	-2	8,243	-0.02%
2023/06/09	1	285.50	0	0.00	284.50	1	8,308	0.01%
2023/06/08	0.1	284.07	0	0.00	282.00	0.1	8,401	0.00%
2023/06/07	2.1	294.48	3	294.50	290.00	-0.9	8,463	-0.01%
2023/06/06	1.1	297.00	1	298.50	296.50	0.1	8,514	0.00%
2023/06/05	0	0.00	3	305.83	305.00	-3	8,504	-0.04%
2023/06/02	0	0.00	0	306.50	308.00	0	8,495	0.00%
2023/05/30	1	295.00	1	296.50	294.00	0	8,725	0.00%
2023/05/29	2.1	303.81	2	310.50	302.50	0.1	8,686	0.00%
2023/05/26	2	305.25	2.2	309.08	303.00	-0.2	8,597	0.00%
2023/05/25	4	302.13	3	300.83	302.50	1	8,464	0.01%
2023/05/24	1	290.00	1	292.00	292.00	0	8,223	0.00%
2023/05/23	1	289.00	0	0.00	289.00	1	8,138	0.01%
2023/05/22	2.2	285.73	0	0.00	281.50	2.2	8,079	0.03%
2023/05/19	0	0.00	2	292.00	293.00	-2	7,965	-0.03%
2023/05/18	2	291.71	2	285.75	285.50	0	7,929	0.00%
2023/05/17	0.1	287.55	0	0.00	286.50	0.1	7,927	0.00%
2023/05/16	1	289.00	4	289.13	288.50	-3	7,854	-0.04%
2023/05/15	1	284.45	1	285.50	281.00	0	7,773	0.00%
2023/05/12	0	0.00	1	285.00	287.00	-1	7,789	-0.01%
2023/05/11	2	283.00	2	281.00	278.00	0	7,758	0.00%
2023/05/10	1	281.02	0.4	283.00	282.50	0.6	7,761	0.01%
2023/05/09	2	284.00	3	285.50	287.50	-1	7,767	-0.01%
2023/05/08	1	282.50	2	283.25	281.00	-1	7,773	-0.01%
2023/05/05	0.4	276.43	0	0.00	277.50	0.4	7,758	0.01%
2023/05/04	2.2	272.31	3	270.00	272.50	-0.8	7,857	-0.01%
2023/05/03	1	277.46	0	0.00	276.00	1	7,900	0.01%
2023/05/02	1	279.45	2	275.50	277.50	-1	7,915	-0.01%
2023/04/28	2	275.25	2	274.50	274.50	0	7,942	0.00%
2023/04/27	0.2	265.00	0	0.00	266.50	0.2	7,815	0.00%
2023/04/26	1	264.50	2	265.75	269.00	-1	7,812	-0.01%
2023/04/25	5.2	265.49	4	266.25	258.00	1.2	7,838	0.01%
2023/04/24	0.2	258.33	2	263.50	268.50	-1.9	7,743	-0.02%
2023/04/21	0	0.00	1	258.00	260.00	-1	7,734	-0.01%
2023/04/20	3	256.33	1	256.00	255.00	2	7,732	0.03%
2023/04/19	0.1	258.50	1	255.50	254.00	-0.9	7,858	-0.01%
2023/04/18	0	0.00	1	266.00	263.00	-1	7,907	-0.01%
2023/04/17	2	263.50	2	261.75	264.50	0	8,079	0.00%
2023/04/14	1	263.50	2	264.25	263.00	-1	8,253	-0.01%
2023/04/13	3.2	268.14	2	267.25	264.00	1.2	8,265	0.01%
2023/04/12	0.1	272.50	0	0.00	274.50	0.1	8,201	0.00%
2023/04/11	1	274.50	2	276.25	274.00	-1	8,246	-0.01%
2023/04/10	1.1	276.25	3	275.83	275.50	-1.9	8,270	-0.02%
2023/04/07	3	275.17	1	276.50	274.00	2	8,272	0.02%
2023/04/06	5.1	273.71	4	272.63	274.50	1.1	8,283	0.01%
2023/03/31	5	284.30	5	284.30	283.00	0	8,310	0.00%
2023/03/30	2	277.50	3	278.83	281.00	-1	8,315	-0.01%
2023/03/29	9.6	273.90	10	273.05	272.00	-0.4	8,478	0.00%
2023/03/28	3.2	280.33	3	278.67	273.50	0.2	8,836	0.00%
2023/03/27	2	284.75	1	287.50	285.50	1	8,862	0.01%
2023/03/24	0.1	287.25	2	285.50	286.50	-1.9	9,014	-0.02%
2023/03/23	7.1	277.00	1	277.50	280.50	6.1	8,871	0.07%
2023/03/22	1	275.50	1	275.51	275.50	0	8,921	0.00%
2023/03/21	2.1	265.88	1	269.00	269.00	1.1	8,944	0.01%
2023/03/16	0.1	261.00	0	0.00	259.00	0.1	9,229	0.00%
2023/03/15	1.5	261.87	1	263.00	259.50	0.5	9,580	0.01%
2023/03/14	0.4	260.13	1.5	260.40	260.00	-1.1	9,712	-0.01%
2023/03/13	4.5	263.11	2	260.50	266.00	2.5	9,889	0.03%
2023/03/10	2	268.25	0	0.00	260.00	2	9,931	0.02%
2023/03/09	4	265.63	2.1	268.17	266.50	1.9	10,174	0.02%
2023/03/08	2	260.50	1	262.00	263.00	1	10,063	0.01%
2023/03/07	0	0.00	1	256.50	258.50	-1	10,084	-0.01%
2023/03/06	3	262.33	1	261.50	261.00	2	10,128	0.02%
2023/03/03	5	260.80	6	260.08	259.00	-1	10,261	-0.01%
2023/03/02	4	249.63	5.4	245.72	250.50	-1.4	10,165	-0.01%
2023/03/01	2	233.50	1	233.50	240.50	1	10,116	0.01%
2023/02/24	1	238.00	2	237.00	235.00	-1	10,158	-0.01%
2023/02/23	2	241.75	3	242.50	243.00	-1	10,183	-0.01%
2023/02/22	2	244.25	4	240.63	240.00	-2	10,408	-0.02%
2023/02/21	3	244.17	1	247.00	247.00	2	10,602	0.02%
2023/02/20	3	246.83	5	244.80	244.00	-2	10,845	-0.02%
2023/02/17	5	245.70	4	245.38	245.50	1	11,153	0.01%
2023/02/16	5	246.10	2	247.25	247.50	3	11,793	0.03%
2023/02/15	1	239.00	2	235.50	244.00	-1	11,900	-0.01%
2023/02/14	2	238.25	1	238.50	238.50	1	11,952	0.01%
2023/02/10	0	0.00	1	238.00	237.00	-1	12,572	-0.01%
2023/02/09	1	243.50	1	241.50	243.00	0	12,694	0.00%
2023/02/08	2	245.25	2	245.25	244.00	0	12,976	0.00%
2023/02/07	2	241.00	1.2	243.50	244.00	0.8	13,058	0.01%
2023/02/06	2	241.50	8	244.25	239.00	-6	13,207	-0.05%
2023/02/03	2.2	258.82	2	257.00	255.00	0.2	13,161	0.00%
2023/02/02	3	260.00	4.7	261.15	264.50	-1.7	13,207	-0.01%
2023/02/01	3.5	253.36	3	253.33	255.50	0.5	13,225	0.00%
2023/01/31	2	243.00	3	243.33	243.00	-1	13,197	-0.01%
2023/01/30	2	242.50	4	243.38	246.00	-2	13,404	-0.01%
2023/01/17	1	234.02	0	0.00	234.50	1	13,495	0.01%
2023/01/16	2	233.00	3	233.00	233.00	-1	13,839	-0.01%
2023/01/13	1	230.00	1	235.50	230.00	0	14,000	0.00%
2023/01/11	4	235.88	2	235.26	234.00	2	14,447	0.01%
2023/01/10	1	233.00	2	233.25	236.50	-1	14,660	-0.01%
2023/01/09	0	0.00	0.1	234.00	236.00	-0.1	14,843	0.00%
2023/01/06	2	225.47	1	226.00	227.50	1	14,819	0.01%
2023/01/05	3.1	223.11	1	219.00	219.50	2.1	14,815	0.01%
2023/01/04	4.3	225.42	5	227.50	223.00	-0.7	14,728	0.00%
2023/01/03	1	230.50	0	0.00	233.00	1	14,662	0.01%
2022/12/30	1	228.00	1	229.00	227.00	0	14,732	0.00%
2022/12/29	6	231.00	6	231.25	231.00	0	14,768	0.00%
2022/12/28	1	235.50	2	235.25	231.50	-1	14,913	-0.01%
2022/12/26	1	237.00	2	237.75	237.00	-1	15,149	-0.01%
2022/12/23	1	243.00	1	242.50	242.00	0	15,276	0.00%
2022/12/22	8	238.13	7	236.79	243.00	1	15,283	0.01%
2022/12/21	2.1	235.95	1	234.00	237.00	1.1	15,279	0.01%
2022/12/20	3.3	245.71	7	245.14	241.50	-3.7	15,189	-0.02%
2022/12/19	2	256.00	5	257.40	257.00	-3	14,930	-0.02%
2022/12/16	3	262.00	1	262.00	260.00	2	14,855	0.01%
2022/12/15	0	0.00	1	273.00	274.00	-1	14,757	-0.01%
2022/12/14	1	274.00	2	270.50	274.00	-1	14,743	-0.01%
2022/12/13	5	279.90	3	274.17	270.00	2	14,790	0.01%
2022/12/09	15	287.90	12	291.63	281.50	3	14,751	0.02%
2022/12/08	7	281.71	2	278.00	287.00	5	14,641	0.03%
2022/12/07	4	288.00	4.1	285.20	278.50	-0.1	14,622	0.00%
2022/12/06	4	311.38	3	311.00	304.50	1	14,293	0.01%
2022/12/05	1	310.50	1	310.50	310.50	0	14,155	0.00%
2022/12/02	1	291.00	0	0.00	295.50	1	13,957	0.01%
2022/12/01	1	282.00	3	286.67	286.50	-2	13,977	-0.01%
2022/11/25	3	274.33	3	274.50	271.00	0	14,066	0.00%
2022/11/24	0	0.00	1.5	265.33	270.00	-1.5	13,891	-0.01%
2022/11/23	1	259.00	3	263.67	259.00	-2	13,814	-0.01%
2022/11/22	3	261.67	5	262.50	262.00	-2	13,857	-0.01%
2022/11/21	0	0.00	2	261.00	261.00	-2	13,867	-0.01%
2022/11/18	13.3	263.05	9	261.33	258.00	4.3	13,855	0.03%
2022/11/17	6	269.17	6	271.50	267.50	0	13,777	0.00%
2022/11/16	9	268.39	5.2	271.51	272.50	3.8	13,810	0.03%
2022/11/15	5.1	266.01	5.3	266.32	270.50	-0.2	13,909	0.00%
2022/11/14	16	264.25	10.7	263.49	263.00	5.3	13,834	0.04%
2022/11/11	0	0.00	3.4	256.50	256.50	-3.4	13,368	-0.03%
2022/11/10	3	234.00	3	231.00	233.50	0	13,309	0.00%
2022/11/09	5	231.30	7.1	230.41	234.50	-2.1	13,340	-0.02%
2022/11/08	3	220.83	2	220.25	219.00	1	13,260	0.01%
2022/11/07	0	215.50	0	0.00	214.50	0	13,156	0.00%
2022/11/04	1	211.00	0	0.00	217.00	1	13,147	0.01%
2022/11/03	2	217.00	4	213.88	217.00	-2	12,958	-0.02%
2022/11/02	3	212.67	6.1	214.81	217.50	-3.1	12,985	-0.02%
2022/10/31	5	211.20	2	210.50	211.50	3	12,874	0.02%
2022/10/28	6	207.58	14.1	206.56	208.50	-8.1	12,879	-0.06%
2022/10/27	9	203.01	8	204.19	207.00	1	12,750	0.01%
2022/10/26	13	202.50	9	199.89	199.50	4	12,741	0.03%
2022/10/25	13	208.31	9	208.28	207.00	4	12,665	0.03%
2022/10/24	8	207.56	16	206.00	207.50	-8	12,654	-0.06%
2022/10/21	9	201.78	6	200.67	195.00	3	12,710	0.02%
2022/10/20	9	198.56	7	197.36	199.50	2	12,735	0.02%
2022/10/19	10	207.00	7.1	207.71	205.00	2.9	12,665	0.02%
2022/10/18	2	197.75	3	199.17	201.00	-1	12,497	-0.01%
2022/10/17	10	192.00	7	192.29	195.00	3	12,474	0.02%
2022/10/14	1	195.00	1	189.00	195.50	0	12,509	0.00%
2022/10/13	1.1	182.45	4	181.12	178.00	-2.9	12,619	-0.02%
2022/10/12	2	189.00	1	190.50	189.00	1	12,571	0.01%
2022/10/11	0.3	190.50	0	0.00	187.50	0.3	12,616	0.00%
2022/10/07	16	204.16	11	203.82	204.00	5	12,604	0.04%
2022/10/05	1	206.00	3.1	200.77	200.50	-2.1	12,668	-0.02%
2022/10/04	4	194.63	1	196.00	198.00	3	12,570	0.02%
2022/10/03	4	185.00	4	188.25	188.50	0	12,519	0.00%
2022/09/30	4	181.50	3	186.00	189.00	1	12,630	0.01%
2022/09/29	2	190.25	2	186.75	186.00	0	12,684	0.00%
2022/09/28	2	195.25	3	188.33	187.00	-1	12,715	-0.01%
2022/09/27	1	194.50	1	197.00	200.00	0	12,759	0.00%
2022/09/26	2.3	199.85	4	194.00	193.00	-1.7	12,737	-0.01%
2022/09/23	0.2	209.00	2	206.00	205.00	-1.9	12,722	-0.01%
2022/09/22	1.1	208.45	2	207.75	207.00	-0.9	12,698	-0.01%
2022/09/21	2	219.00	2	217.50	216.00	0	12,641	0.00%
2022/09/20	1.2	220.17	1	224.50	220.50	0.2	12,644	0.00%
2022/09/19	3	222.83	3	223.00	222.00	0	12,513	0.00%
2022/09/16	5	225.50	3	221.50	221.50	2	12,492	0.02%
2022/09/15	1	230.50	1	234.00	228.00	0	12,403	0.00%
2022/09/14	2.4	229.39	1	229.50	229.50	1.4	12,408	0.01%
2022/09/13	2	248.00	2	244.75	240.00	0	12,285	0.00%
2022/09/08	3	243.50	4	242.38	242.00	-1	12,336	-0.01%
2022/09/07	3	240.99	3	239.83	242.00	0	12,397	0.00%
2022/09/06	2	251.50	1	250.50	250.50	1	12,319	0.01%
2022/09/05	2.1	247.77	3	251.00	247.50	-1	12,305	-0.01%
2022/09/02	4.1	246.97	1	243.00	243.00	3.1	12,206	0.03%
2022/09/01	0.4	257.29	1	245.00	244.50	-0.7	12,032	-0.01%
2022/08/31	0	0.00	1	268.00	270.50	-1	11,794	-0.01%
2022/08/30	1	266.50	1	267.00	267.50	0	11,767	0.00%
2022/08/29	2.2	261.77	3	259.67	266.50	-0.8	11,715	-0.01%
2022/08/26	3	279.33	1	280.50	278.00	2	11,605	0.02%
2022/08/25	0	0.00	0.3	276.00	276.00	-0.3	11,562	0.00%
2022/08/24	1.2	269.56	2	272.25	270.00	-0.8	11,603	-0.01%
2022/08/23	3.1	277.48	5	279.00	274.00	-2	11,453	-0.02%
2022/08/22	8	293.81	5	295.20	288.00	3	11,245	0.03%
2022/08/19	4	293.38	2.3	289.98	295.00	1.8	10,925	0.02%
2022/08/18	5	275.02	4.3	277.06	281.50	0.7	10,763	0.01%
2022/08/17	2	278.25	1.1	280.14	278.00	0.9	10,705	0.01%
2022/08/16	6	279.17	5	279.20	277.00	1	10,591	0.01%
2022/08/15	3	277.50	4.3	279.19	282.00	-1.3	10,432	-0.01%
2022/08/12	1	258.50	2	257.50	261.50	-1	10,094	-0.01%
2022/08/11	1	255.50	3	254.33	254.00	-2	9,930	-0.02%
2022/08/10	2	248.50	3	246.33	245.50	-1	9,778	-0.01%
2022/08/09	6	249.17	3.1	248.94	249.00	2.9	9,654	0.03%
2022/08/04	2	237.00	2	237.75	234.50	0	9,353	0.00%
2022/08/03	2	237.00	2	235.00	234.00	0	9,176	0.00%
2022/08/02	0.1	233.50	0	0.00	238.00	0.1	9,128	0.00%
2022/08/01	3	240.00	4	242.38	243.50	-1	8,992	-0.01%
2022/07/29	1	240.50	1	243.50	240.50	0	8,840	0.00%
2022/07/28	5.2	246.26	10	256.75	238.50	-4.8	8,673	-0.06%
2022/07/27	13	260.81	6.1	256.49	263.50	7	8,248	0.08%
2022/07/26	1.2	258.63	3	261.17	254.50	-1.8	7,993	-0.02%
2022/07/25	2	274.75	2	272.00	272.00	0	7,811	0.00%
2022/07/22	8	281.44	7	283.29	278.50	1	7,679	0.01%
2022/07/21	5	280.30	9.3	273.86	282.00	-4.3	7,498	-0.06%
2022/07/20	1	268.00	1	261.50	266.50	0	7,230	0.00%
2022/07/19	3	260.00	0	0.00	253.00	3	7,063	0.04%
2022/07/18	3	259.50	0	0.00	259.00	3	7,012	0.04%
2022/07/15	1	253.50	1	246.50	253.50	0	6,872	0.00%
2022/07/14	1	237.50	1	244.50	247.00	0	6,744	0.00%
2022/07/13	3	247.00	2	242.00	242.00	1	6,583	0.02%
2022/07/12	2	243.00	2	239.00	238.50	0	6,465	0.00%
2022/07/11	0.5	254.70	0	0.00	248.50	0.5	6,373	0.01%
2022/07/08	2	257.25	2	256.00	262.00	0	6,216	0.00%
2022/07/07	2	248.00	2	249.75	251.50	0	5,992	0.00%
2022/07/05	1	237.00	3	245.83	247.00	-2	5,761	-0.03%
2022/07/01	0.3	253.68	3	248.00	244.00	-2.7	5,428	-0.05%
2022/06/30	1	273.50	0	0.00	260.50	1	5,294	0.02%
2022/06/29	1	277.50	1	273.50	273.50	0	5,213	0.00%
2022/06/27	1	309.00	0	0.00	312.50	1	5,099	0.02%
2022/06/23	3	289.17	3	290.52	286.50	0	4,981	0.00%
2022/06/20	0	0.00	9.2	306.72	299.00	-9.2	4,812	-0.19%
2022/06/17	11	315.68	4	314.63	316.00	7	4,736	0.15%
2022/06/16	2.1	326.32	2	328.75	316.00	0.1	4,613	0.00%
2022/06/15	0.1	329.42	0	0.00	329.50	0.1	4,489	0.00%
2022/06/13	0	347.00	1	345.50	345.00	-1	4,377	-0.02%
2022/06/10	1	358.50	1	359.50	365.00	0	4,379	0.00%
2022/06/08	1	369.00	1	365.00	365.00	0	4,333	0.00%
2022/06/07	0	366.00	0	0.00	367.50	0	4,335	0.00%
2022/06/06	2	375.75	1	379.00	373.00	1	4,331	0.02%
2022/06/02	1	367.50	1	371.50	372.00	0	4,373	0.00%
2022/06/01	1	373.00	2	383.00	371.00	-1	4,385	-0.02%
2022/05/27	4	375.25	4	377.75	376.50	0	4,282	0.00%
2022/05/26	2	368.49	0	0.00	368.00	2	4,372	0.05%
2022/05/25	8	377.62	8	372.25	381.00	0	4,314	0.00%
2022/05/24	1	400.00	0	0.00	380.00	1	4,219	0.02%
2022/05/23	1	402.50	1	397.50	397.50	0	4,195	0.00%
2022/05/20	1	409.00	0	0.00	401.50	1	4,207	0.02%
2022/05/18	0	0.00	6	413.00	414.00	-6	4,263	-0.14%
2022/05/16	7	402.64	1	401.00	401.00	6	4,301	0.14%
2022/05/12	0	389.50	0	0.00	381.00	0	4,265	0.00%
2022/05/11	2	400.50	2	391.00	391.00	0	4,229	0.00%
2022/05/09	2	398.00	0	0.00	395.00	2	4,273	0.05%
2022/05/06	2	398.75	2	397.00	401.50	0	4,351	0.00%
2022/05/04	1	401.50	0	0.00	398.50	1	4,312	0.02%
2022/05/03	1	401.00	1	399.50	399.50	0	4,350	0.00%
2022/04/28	1	400.50	0	0.00	395.00	1	4,424	0.02%
2022/04/27	0	392.50	2	389.25	409.00	-2	4,415	-0.05%
2022/04/26	2	410.00	0	0.00	406.00	2	4,382	0.05%
2022/04/25	0	409.50	0	0.00	406.50	0	4,401	0.00%
2022/04/22	0	445.00	0	0.00	434.50	0	4,379	0.00%
2022/04/21	0	0.00	2	460.50	462.50	-2	4,380	-0.05%
2022/04/15	3	452.80	0	0.00	441.00	3	4,550	0.07%
2022/04/14	1	467.50	1	471.50	467.00	0	4,539	0.00%
2022/04/13	1	457.00	1	463.50	466.00	0	4,553	0.00%
2022/04/12	2	453.00	2	456.75	454.00	0	4,575	0.00%
2022/04/11	2	476.74	0	0.00	455.00	2	4,551	0.04%
2022/04/06	1	509.00	1	517.00	516.00	0	4,446	0.00%
2022/04/01	1	515.00	1	521.00	526.00	0	4,428	0.00%
2022/03/24	0	0.00	1	509.00	508.00	-1	4,422	-0.02%
2022/03/23	1	519.00	0	0.00	514.00	1	4,439	0.02%
2022/03/15	2	466.45	3	464.83	458.50	-1	4,464	-0.02%
2022/03/03	2	548.00	0	0.00	535.00	2	4,564	0.04%
2022/03/01	0	0.00	6.1	539.38	539.00	-6.1	4,670	-0.13%
2022/02/25	5	531.00	0	0.00	524.00	5	4,634	0.11%
2022/02/24	1	512.00	0	0.00	512.00	1	4,608	0.02%
2022/02/23	1	528.00	7	526.00	529.00	-6	4,578	-0.13%
2022/02/22	6	521.17	0	0.00	521.00	6	4,598	0.13%
2022/02/21	0.1	535.00	0	0.00	533.00	0.1	4,628	0.00%
2022/02/18	2	530.50	1	530.00	536.00	1	4,626	0.02%
2022/02/17	0	0.00	1	531.00	525.00	-1	4,648	-0.02%
2022/02/16	0	0.00	2	527.50	528.00	-2	4,739	-0.04%
2022/02/15	0	505.00	0	0.00	502.00	0	4,807	0.00%
2022/02/14	0	0.00	3	498.50	496.00	-3	4,926	-0.06%
2022/02/11	4	516.25	0	0.00	514.00	4	5,001	0.08%
2022/02/10	1	519.13	1	516.00	516.00	0	5,059	0.00%
2022/02/09	0	517.00	5	512.60	526.00	-5	5,105	-0.10%
2022/02/08	5	492.20	1	499.50	506.00	4	5,149	0.08%
2022/02/07	1	480.50	1	478.00	478.00	0	5,192	0.00%
2022/01/26	1	476.00	1	480.00	472.00	0	5,269	0.00%
2022/01/25	1	479.00	1	481.50	477.00	0	5,410	0.00%
2022/01/24	1	482.50	0	0.00	496.00	1	5,518	0.02%
2022/01/21	2	503.00	2	494.25	490.50	0	5,596	0.00%
2022/01/13	0	0.00	1	518.00	520.00	-1	6,018	-0.02%
2022/01/10	2	529.50	0	0.00	517.00	2	6,323	0.03%
2022/01/03	2	580.00	2	587.00	583.00	0	6,579	0.00%
2021/12/30	0	0.00	0	570.00	572.00	0	6,628	0.00%
2021/12/28	0	572.00	0	0.00	572.00	0	6,892	0.00%
2021/12/24	1	582.00	1	571.00	567.00	0	7,055	0.00%
2021/12/23	0	0.00	1.1	584.55	573.00	-1.1	7,209	-0.02%
2021/12/22	1	577.00	0	0.00	571.00	1	7,317	0.01%
2021/12/21	0	0.00	1	575.00	577.00	-1	7,389	-0.01%
2021/12/16	1.1	570.38	0	0.00	572.00	1.1	7,602	0.01%
2021/12/10	6	571.83	3	572.67	572.00	3	7,717	0.04%
2021/12/06	1	590.00	1	582.00	581.00	0	7,771	0.00%
2021/12/02	2	611.50	0	0.00	590.00	2	7,958	0.03%
2021/11/30	2	611.50	2	613.50	626.00	0	8,105	0.00%
2021/11/29	2	587.00	2	582.00	584.00	0	8,059	0.00%
2021/11/26	0	0.00	1	586.00	585.00	-1	8,084	-0.01%
2021/11/24	1	573.00	1	581.00	566.00	0	8,127	0.00%
2021/11/23	0	0.00	2	558.00	558.00	-2	8,264	-0.02%
2021/11/22	1	546.00	1	549.00	561.00	0	8,299	0.00%
2021/11/19	0	0.00	1	550.00	548.00	-1	8,432	-0.01%
2021/11/18	3	551.00	1	559.00	548.00	2	8,499	0.02%
2021/11/17	1	559.00	0	0.00	560.00	1	8,526	0.01%
2021/11/16	1	564.00	1	565.00	561.00	0	8,574	0.00%
2021/11/15	3	572.67	1	584.00	562.00	2	8,567	0.02%
2021/11/12	2	581.00	2	581.00	574.00	0	8,598	0.00%
2021/11/11	2	576.00	3	551.33	576.00	-1	8,569	-0.01%
2021/11/10	0	0.00	2	553.00	555.00	-2	8,532	-0.02%
2021/11/08	2	546.50	0	0.00	536.00	2	8,522	0.02%
2021/11/05	3	545.00	11	552.64	558.00	-8	8,506	-0.09%
2021/11/04	1	549.00	2	547.00	535.00	-1	8,427	-0.01%
2021/11/03	1	520.00	0	0.00	530.00	1	8,376	0.01%
2021/11/02	5	528.40	3	534.00	526.00	2	8,331	0.02%
2021/11/01	7	510.29	1	525.00	514.00	6	8,267	0.07%
2021/10/29	2	471.50	8	488.88	490.50	-6	8,313	-0.07%
2021/10/28	6	467.17	1	477.50	465.50	5	8,216	0.06%
2021/10/27	3	467.83	16	465.00	470.50	-13	8,151	-0.16%
2021/10/26	3	450.33	3	456.67	440.50	0	7,978	0.00%
2021/10/25	1	448.50	2	435.00	442.00	-1	8,045	-0.01%
2021/10/22	2	440.00	1	445.00	440.50	1	8,096	0.01%
2021/10/21	16	441.47	3	446.33	430.00	13	8,048	0.16%
2021/10/20	4	449.88	6	448.83	456.50	-2	8,036	-0.02%
2021/10/19	2	450.50	3	443.67	450.50	-1	7,971	-0.01%
2021/10/18	12	415.42	7	414.71	412.00	5	7,845	0.06%
2021/10/13	1	425.50	3	401.83	393.00	-2	7,675	-0.03%
2021/10/12	3	424.50	0	0.00	418.50	3	7,620	0.04%
2021/10/07	0	0.00	2	427.00	431.00	-2	7,595	-0.03%
2021/10/06	5	418.80	3	409.67	407.00	2	7,534	0.03%
2021/10/05	4	404.88	5	405.80	425.00	-1	7,507	-0.01%
2021/10/04	3	412.50	3	405.83	401.50	0	7,422	0.00%
2021/10/01	7	424.57	8	428.13	423.00	-1	7,494	-0.01%
2021/09/30	25	425.46	23	436.17	435.00	2	7,545	0.03%
2021/09/29	3	433.83	10	443.60	419.00	-7	7,446	-0.09%
2021/09/28	9	450.50	3	451.00	463.00	6	7,375	0.08%
2021/09/24	4	476.88	16	469.50	473.00	-12	7,293	-0.16%
2021/09/23	0	0.00	7	461.71	469.50	-7	7,221	-0.10%
2021/09/22	20	447.93	1	443.00	443.00	19	7,174	0.26%
2021/09/17	2	452.75	2	450.50	460.00	0	7,178	0.00%
2021/09/16	3	456.50	1.1	458.55	449.00	1.9	7,207	0.03%
2021/09/15	1	436.00	1	442.00	448.50	0	7,272	0.00%
2021/09/14	2	437.00	2	444.75	444.00	0	7,355	0.00%
2021/09/13	0	0.00	0.1	432.50	434.00	-0.1	7,539	0.00%
2021/09/09	2	419.00	3	420.50	420.50	-1	7,689	-0.01%
2021/09/08	1.1	411.21	32	427.14	410.00	-31	7,719	-0.40%
2021/09/07	12.1	439.78	0	0.00	438.50	12.1	7,636	0.16%
2021/09/06	22	440.20	2	445.00	453.50	20	7,514	0.27%
2021/08/31	0	0.00	1	417.00	421.50	-1	7,632	-0.01%
2021/08/30	1	418.50	0	0.00	420.50	1	7,856	0.01%
2021/08/27	1	394.50	4	401.25	413.00	-3	7,882	-0.04%
2021/08/26	3	383.83	8	385.50	379.50	-5	7,929	-0.06%
2021/08/25	8	381.50	0	0.00	387.50	8	7,950	0.10%
2021/08/24	3	380.00	1	367.50	369.50	2	7,916	0.03%
2021/08/23	0	0.00	1	381.50	387.00	-1	8,053	-0.01%
2021/08/20	1	368.00	3	369.67	365.00	-2	8,070	-0.02%
2021/08/18	1	368.50	5	364.40	373.50	-4	8,165	-0.05%
2021/08/17	2	376.50	1	376.00	352.00	1	8,221	0.01%
2021/08/16	3	373.33	3	366.33	375.50	0	8,285	0.00%
2021/08/13	3	389.00	0	0.00	380.00	3	8,408	0.04%
2021/08/12	2	395.50	2	396.50	400.50	0	8,396	0.00%
2021/08/10	0	0.00	1	400.50	401.00	-1	8,727	-0.01%
2021/08/06	2	417.00	2	413.75	416.00	0	9,206	0.00%
2021/08/05	10	412.40	11	412.00	414.50	-1	9,399	-0.01%
2021/08/04	9	411.33	10	409.40	396.00	-1	9,662	-0.01%
2021/08/03	17	406.18	17	399.21	405.50	0	9,629	0.00%
2021/08/02	1	401.00	1	392.00	389.50	0	9,681	0.00%
2021/07/29	4	412.78	3	411.00	416.00	1	9,932	0.01%
2021/07/28	5	382.50	8	382.81	383.50	-3	9,954	-0.03%
2021/07/27	1	390.00	0	0.00	375.50	1	10,059	0.01%
2021/07/26	1	386.00	1	393.50	385.50	0	10,058	0.00%
2021/07/21	0	0.00	0	424.00	409.00	0	10,227	0.00%
2021/07/20	5	422.30	4.1	422.93	418.50	0.9	10,396	0.01%
2021/07/16	2	425.50	2	429.50	436.00	0	10,488	0.00%
2021/07/14	1	425.50	1	430.00	434.00	0	10,527	0.00%
2021/07/13	1	437.00	1	442.00	420.00	0	10,581	0.00%
2021/07/09	5	427.20	5	420.30	418.00	0	10,783	0.00%
2021/07/08	8	430.38	8	432.56	419.00	0	10,861	0.00%
2021/07/07	6	430.83	9	425.89	424.50	-3	10,779	-0.03%
2021/07/06	9	408.28	7	406.71	407.50	2	10,703	0.02%
2021/07/05	1	400.00	4	405.75	406.00	-3	10,729	-0.03%
2021/07/02	1	389.00	1	391.00	391.50	0	10,733	0.00%
2021/07/01	2	382.00	2	383.00	379.00	0	10,827	0.00%
2021/06/30	3	389.00	3	385.50	389.50	0	10,896	0.00%
2021/06/29	3	389.00	3	391.50	389.00	0	11,072	0.00%
2021/06/28	3	392.50	1	392.50	387.50	2	11,215	0.02%
2021/06/24	10	407.50	10	408.60	402.50	0	11,444	0.00%
2021/06/23	12	395.50	14	394.89	394.00	-2	11,434	-0.02%
2021/06/22	21	376.64	22	379.23	387.00	-1	11,496	-0.01%
2021/06/21	7	369.57	6	368.33	358.50	1	11,504	0.01%
2021/06/18	6	359.83	6	360.50	359.50	0	11,641	0.00%
2021/06/17	5	342.20	13	351.31	354.50	-8	11,625	-0.07%
2021/06/16	7	349.07	1	351.50	340.50	6	11,770	0.05%
2021/06/15	0	0.00	18	346.78	347.00	-18	11,979	-0.15%
2021/06/11	5	351.40	3	354.83	345.50	2	12,086	0.02%
2021/06/10	1	361.50	1	363.00	348.50	0	12,066	0.00%
2021/06/09	2	356.25	3.2	359.26	361.50	-1.2	12,014	-0.01%
2021/06/08	7	353.64	2	356.00	350.00	5	12,086	0.04%
2021/06/07	10	351.80	11	354.18	352.00	-1	12,149	-0.01%
2021/06/04	17	341.12	10.7	340.52	341.00	6.3	12,164	0.05%
2021/06/03	30	336.15	27	332.70	335.50	3	12,286	0.02%
2021/06/02	1	323.46	0	0.00	319.50	1	12,406	0.01%
2021/06/01	5	330.50	3	331.00	326.00	2	12,809	0.02%
2021/05/31	9.2	325.82	12	330.38	330.50	-2.8	12,903	-0.02%
2021/05/28	1.2	313.46	1	314.50	313.00	0.2	12,973	0.00%
2021/05/27	0.2	314.33	1	309.00	318.00	-0.9	13,120	-0.01%
2021/05/26	2.2	329.88	1	325.50	318.00	1.2	13,659	0.01%
2021/05/25	5.1	330.44	3	330.67	323.00	2.1	13,888	0.02%
2021/05/24	7	317.36	8	316.81	322.50	-1	14,179	-0.01%
2021/05/21	10	311.55	10	309.15	315.00	0	14,241	0.00%
2021/05/20	2	301.25	2	300.97	292.00	0	14,242	0.00%
2021/05/19	4	308.63	3	311.83	303.50	1	14,320	0.01%
2021/05/18	16	311.88	22	313.11	310.00	-6	14,420	-0.04%
2021/05/17	10	294.50	16	298.78	302.00	-6	14,416	-0.04%
2021/05/14	8	297.00	7	299.43	290.00	1	14,577	0.01%
2021/05/13	1	278.00	5	286.50	283.50	-4	14,722	-0.03%
2021/05/12	4	264.75	4	264.50	268.50	0	14,720	0.00%
2021/05/11	7	283.58	7	285.79	279.50	0	14,604	0.00%
2021/05/10	12	317.67	2	319.25	307.00	10	14,629	0.07%
2021/05/07	2	316.50	4	315.88	318.00	-2	14,693	-0.01%
2021/05/06	3	297.17	2.1	301.37	305.00	0.9	14,811	0.01%
2021/05/05	3	304.33	3	305.67	289.00	0	14,962	0.00%
2021/05/04	1	306.00	2	302.00	308.00	-1	15,155	-0.01%
2021/05/03	0	301.50	0	0.00	298.50	0	15,361	0.00%
2021/04/29	1	317.00	3	317.17	318.50	-2	15,576	-0.01%
2021/04/28	5	320.90	6	319.58	316.00	-1	15,722	-0.01%
2021/04/27	1	312.50	1	307.50	307.50	0	15,651	0.00%
2021/04/26	6	308.50	1	311.50	305.50	5	15,604	0.03%
2021/04/23	3	322.33	3	323.00	324.50	0	15,471	0.00%
2021/04/21	1	318.00	1	319.00	316.00	0	15,609	0.00%
2021/04/20	2	319.75	0	0.00	320.50	2	15,797	0.01%
2021/04/19	0	320.50	0	0.00	319.50	0	15,976	0.00%
2021/04/16	2	332.25	1	337.50	332.50	1	16,094	0.01%
2021/04/15	5	338.20	12	331.88	341.50	-7	16,156	-0.04%
2021/04/14	0	0.00	3	316.00	315.50	-3	16,343	-0.02%
2021/04/13	9	327.44	2	324.50	320.00	7	16,600	0.04%
2021/04/12	2	325.00	0	0.00	323.00	2	17,156	0.01%
2021/04/09	4	338.88	3	334.00	334.50	1	17,408	0.01%
2021/04/08	1	335.49	0	0.00	332.50	1	17,517	0.01%
2021/04/07	5	340.30	0	0.00	340.50	5	17,676	0.03%
2021/04/06	7	353.07	5	356.20	351.00	2	17,697	0.01%
2021/04/01	8	354.37	6	360.58	351.50	2	17,728	0.01%
2021/03/31	2	350.03	1	350.50	354.00	1	17,659	0.01%
2021/03/30	4	349.75	7	350.36	356.00	-3	17,607	-0.02%
2021/03/29	0	333.00	2	337.50	332.00	-2	17,594	-0.01%
2021/03/26	3	328.83	6	327.92	335.50	-3	17,648	-0.02%
2021/03/25	6	337.08	5	330.90	318.00	1	17,696	0.01%
2021/03/24	4	324.38	3	327.00	326.00	1	17,729	0.01%
2021/03/23	5	323.00	10	322.10	305.50	-5	17,862	-0.03%
2021/03/22	2	302.50	2	307.00	306.50	0	17,897	0.00%
2021/03/19	8	305.00	2	305.00	307.00	6	18,207	0.03%
2021/03/18	9	309.00	13	308.42	312.50	-4	18,415	-0.02%
2021/03/17	13	300.12	18	297.94	299.00	-5	19,046	-0.03%
2021/03/16	4	295.63	1	297.00	293.50	3	19,039	0.02%
2021/03/15	10	294.90	10	296.35	296.00	0	19,156	0.00%
2021/03/12	8	295.81	8	300.38	292.00	0	19,332	0.00%
2021/03/11	29	287.03	30	286.32	293.00	-1	19,290	-0.01%
2021/03/10	31	283.23	33	283.65	283.50	-2	19,312	-0.01%
2021/03/09	44	275.08	43	276.57	273.50	1	19,378	0.01%
2021/03/08	20	296.10	13	293.46	279.50	7	19,323	0.04%
2021/03/05	28	292.43	35	290.80	295.00	-7	19,253	-0.04%
2021/03/04	31	279.00	31	281.31	278.50	0	19,494	0.00%
2021/03/03	24	284.64	19	289.29	280.50	5	20,089	0.02%
2021/03/02	5	300.78	2	306.00	291.00	3	20,206	0.01%
2021/02/26	13	305.54	8	306.44	299.00	5	20,621	0.02%
2021/02/25	15	311.97	17	313.59	306.00	-2	20,571	-0.01%
2021/02/24	15	304.03	21.1	303.46	295.00	-6.1	20,482	-0.03%
2021/02/23	12.1	287.56	4	287.50	286.00	8.1	20,111	0.04%
2021/02/22	5	299.00	5	299.40	294.50	0	20,077	0.00%
2021/02/19	9	291.17	12	294.17	290.00	-3	20,068	-0.01%
2021/02/18	20	287.50	17	289.56	288.00	3	20,471	0.01%
2021/02/17	9	285.33	9	285.00	286.50	0	20,394	0.00%
2021/02/05	32	262.22	34	264.35	265.00	-2	20,323	-0.01%
2021/02/04	29	247.90	29	247.09	254.00	0	20,022	0.00%
2021/02/03	19	246.13	19	246.05	243.50	0	19,998	0.00%
2021/02/02	22	243.30	32	241.51	246.00	-10	20,266	-0.05%
2021/02/01	1	222.00	3	223.00	233.00	-2	20,194	-0.01%
2021/01/29	23	233.91	20	233.13	226.00	3	20,282	0.01%
2021/01/28	16	237.41	12	239.67	236.00	4	20,453	0.02%
2021/01/27	20	241.93	20	241.45	248.00	0	20,900	0.00%
2021/01/26	33	244.14	37	242.58	238.00	-4	20,689	-0.02%
2021/01/25	37.8	242.99	28	244.71	233.50	9.8	20,465	0.05%
2021/01/22	54	238.17	56	235.11	253.50	-2	20,285	-0.01%
2021/01/21	4	225.00	8	226.13	230.50	-4	20,632	-0.02%
2021/01/20	1	223.50	0	0.00	216.50	1	20,912	0.00%
2021/01/19	3	222.50	0	0.00	221.00	3	20,942	0.01%
2021/01/18	3	221.67	2	219.50	223.00	1	20,942	0.00%
2021/01/15	4	220.00	2	221.50	219.00	2	21,070	0.01%
2021/01/14	16	223.19	17	221.85	224.00	-1	21,183	0.00%
2021/01/13	1	228.50	4	221.63	220.00	-3	21,377	-0.01%
2021/01/12	5	217.80	7	220.50	222.00	-2	21,255	-0.01%
2021/01/11	19	219.55	19	217.66	221.00	0	21,231	0.00%
2021/01/08	7	213.14	8	213.69	216.00	-1	21,161	0.00%
2021/01/07	13	214.38	11	213.05	212.50	2	21,266	0.01%
2021/01/06	41	208.23	42	209.76	205.50	-1	21,103	0.00%
2021/01/05	103	208.00	104	208.43	209.00	-1	20,767	0.00%	大買/大賣/
2021/01/04	3	190.33	6.1	189.09	200.00	-3.1	20,315	-0.02%
2020/12/31	4	181.25	10	182.55	182.00	-6	20,417	-0.03%
2020/12/30	8	178.13	10	177.45	178.00	-2	20,352	-0.01%
2020/12/29	3	174.00	6	173.92	175.00	-3	20,296	-0.01%
2020/12/28	1	169.00	1	171.00	173.50	0	20,363	0.00%
2020/12/25	8	170.00	2	173.50	168.50	6	20,484	0.03%
2020/12/24	1	171.50	0	0.00	171.50	1	20,704	0.00%
2020/12/23	2	177.25	1	176.00	176.50	1	21,025	0.00%
2020/12/22	1	170.00	0	0.00	170.00	1	21,244	0.00%
2020/12/21	2	171.75	3	170.67	177.00	-1	21,463	0.00%
2020/12/18	7	173.79	6	174.42	173.00	1	21,402	0.00%
2020/12/17	10	178.05	7	180.00	176.50	3	21,487	0.01%
2020/12/16	12	181.17	14	177.96	176.50	-2	21,308	-0.01%
2020/12/15	10	179.10	6	182.08	174.50	4	21,169	0.02%
2020/12/14	22	183.89	26	182.52	186.00	-4	21,176	-0.02%
2020/12/11	36	181.72	30	178.72	173.50	6	21,227	0.03%
2020/12/10	3	178.83	2	174.75	178.00	1	20,892	0.00%
2020/12/09	3	178.50	2	177.75	177.00	1	20,964	0.00%
2020/12/08	1	174.50	5	179.10	180.00	-4	21,114	-0.02%
2020/12/07	7	174.07	7.1	175.99	172.50	-0.1	21,181	0.00%
2020/12/04	20	172.13	19	170.76	169.50	1	21,257	0.00%
2020/12/03	7	170.43	5	168.60	172.00	2	21,423	0.01%
2020/12/02	3	178.67	5	177.80	177.50	-2	21,593	-0.01%
2020/12/01	7	175.36	4	175.38	175.00	3	21,832	0.01%
2020/11/30	25	178.20	25	178.68	181.00	0	22,146	0.00%
2020/11/27	45	170.23	44	169.68	171.00	1	22,106	0.00%
2020/11/26	22	157.59	26	157.37	165.00	-4	21,958	-0.02%
2020/11/25	57	153.32	61	154.22	150.00	-4	21,831	-0.02%
2020/11/24	20	149.35	21	148.79	152.50	-1	21,510	0.00%
2020/11/23	3	139.83	3	140.50	139.00	0	21,122	0.00%
2020/11/20	3	137.67	3	136.83	138.00	0	21,154	0.00%
2020/11/19	2	137.50	2	137.00	136.50	0	21,594	0.00%
2020/11/18	7	140.79	4	140.13	140.50	3	22,024	0.01%
2020/11/17	16	143.50	24	142.35	144.00	-8	22,546	-0.04%
2020/11/16	2	136.50	3	134.83	134.50	-1	22,619	0.00%
2020/11/13	12	133.33	8	133.25	133.50	4	23,023	0.02%
2020/11/12	7	131.86	11	132.32	133.00	-4	23,372	-0.02%
2020/11/11	44	131.42	45	132.06	130.00	-1	24,230	0.00%
2020/11/10	7	129.07	9	130.11	131.00	-2	24,580	-0.01%
2020/11/06	6	128.50	7	129.64	126.50	-1	25,163	0.00%
2020/11/05	11	126.27	9	127.11	127.50	2	25,319	0.01%
2020/11/04	26	121.87	35	121.14	125.50	-9	25,317	-0.04%
2020/11/03	20	117.50	22	117.32	118.00	-2	24,845	-0.01%
2020/11/02	2	113.75	10	116.05	116.50	-8	25,018	-0.03%
2020/10/30	12	114.25	14	114.71	115.50	-2	25,649	-0.01%
2020/10/29	22	109.57	22	110.75	114.50	0	25,690	0.00%
2020/10/28	22	113.41	2	111.00	111.00	20	25,271	0.08%
2020/10/27	2	118.75	3	117.83	121.00	-1	24,968	0.00%
2020/10/26	3	120.50	4	119.13	119.00	-1	25,251	0.00%
2020/10/23	2	122.50	2	119.75	121.00	0	25,337	0.00%
2020/10/22	5	121.90	3	121.17	121.50	2	25,415	0.01%
2020/10/21	4	126.25	3	127.33	125.50	1	25,266	0.00%
2020/10/20	0	0.00	1	126.50	130.00	-1	25,065	0.00%
2020/10/19	3	128.83	2	129.75	126.50	1	25,132	0.00%
2020/10/16	3	124.00	6	125.67	124.50	-3	25,702	-0.01%
2020/10/15	7	127.64	7	127.86	128.00	0	25,721	0.00%
2020/10/14	1	123.00	3	126.17	127.50	-2	25,500	-0.01%
2020/10/13	1	123.00	0	0.00	123.00	1	25,389	0.00%
2020/10/12	8	127.25	4	126.63	124.50	4	25,464	0.02%
2020/10/08	5	127.50	20	126.88	127.00	-15	25,504	-0.06%
2020/10/07	1	122.00	3	121.50	121.50	-2	25,230	-0.01%
2020/10/06	4	120.88	8	121.94	121.50	-4	25,325	-0.02%
2020/10/05	7	118.64	7	118.43	119.50	0	25,291	0.00%
2020/09/30	12	116.29	13	117.23	118.00	-1	25,190	0.00%
2020/09/29	13	118.15	6	118.33	116.00	7	25,088	0.03%
2020/09/28	8	119.88	6	118.58	120.50	2	24,889	0.01%
2020/09/25	32	117.48	28	117.23	113.00	4	24,582	0.02%
2020/09/24	17	121.71	16	121.75	119.50	1	24,484	0.00%
2020/09/23	11	127.36	13	127.92	128.00	-2	24,310	-0.01%
2020/09/22	16	128.00	8	128.00	127.00	8	24,831	0.03%
2020/09/21	10	132.15	55	132.33	130.00	-45	24,943	-0.18%
2020/09/18	7	134.14	19	134.05	134.50	-12	24,915	-0.05%
2020/09/17	66	135.52	25	134.58	136.00	41	24,892	0.16%
2020/09/16	43	133.05	38	133.12	133.00	5	24,713	0.02%
2020/09/15	25	128.42	18	131.22	129.50	7	24,499	0.03%
2020/09/14	15	125.23	16	126.03	125.50	-1	24,093	0.00%
2020/09/11	24	124.04	24	124.10	123.00	0	24,262	0.00%
2020/09/10	8	128.81	8	128.25	126.00	0	24,201	0.00%
2020/09/09	4	125.63	11	124.91	132.00	-7	24,286	-0.03%
2020/09/08	7	132.14	8	131.75	128.00	-1	24,190	0.00%
2020/09/07	24	132.04	11	128.77	126.50	13	24,242	0.05%
2020/09/04	14	136.82	8	137.31	136.50	6	24,763	0.02%
2020/09/03	6	136.83	10	138.75	138.00	-4	25,002	-0.02%
2020/09/02	19	130.84	13	133.12	131.00	6	24,461	0.02%
2020/09/01	16	125.53	12	127.38	132.50	4	23,928	0.02%
2020/08/31	5	122.90	5	124.60	120.50	0	23,549	0.00%
2020/08/28	22	126.70	23	125.22	123.00	-1	23,383	0.00%
2020/08/27	9	131.00	13	131.15	129.00	-4	23,254	-0.02%
2020/08/26	4	130.50	14	131.18	131.00	-10	23,598	-0.04%
2020/08/25	9	130.83	36	128.65	129.00	-27	23,887	-0.11%
2020/08/24	8	135.13	30	136.92	132.00	-22	23,450	-0.09%
2020/08/21	43	138.31	27	134.59	140.50	16	23,067	0.07%
2020/08/20	18	132.47	41	139.60	128.00	-23	22,561	-0.10%
2020/08/19	56	141.53	71	141.87	142.00	-15	22,319	-0.07%
2020/08/18	57	138.95	15	139.83	138.50	42	22,087	0.19%
2020/08/17	46	139.14	18	140.94	138.50	28	22,089	0.13%
2020/08/14	19	138.03	14	138.36	144.00	5	21,462	0.02%
2020/08/13	33	134.15	35	135.74	131.00	-2	21,254	-0.01%
2020/08/12	9	127.67	41	125.83	129.00	-32	21,126	-0.15%
2020/08/11	41	117.16	9	118.44	117.50	32	20,834	0.15%
2020/08/10	3	119.50	10	119.50	120.00	-7	20,473	-0.03%
2020/08/07	5	116.00	3	116.83	113.50	2	20,183	0.01%
2020/08/06	10	117.10	10	118.55	118.50	0	20,065	0.00%
2020/08/05	31	116.52	22	116.50	116.00	9	19,961	0.05%
2020/08/04	3	107.17	5	104.60	111.50	-2	19,411	-0.01%
2020/08/03	2	102.25	1	103.00	101.50	1	19,281	0.01%
2020/07/31	7	99.90	3	100.03	100.00	4	19,193	0.02%
2020/07/30	8	98.56	6	100.07	100.00	2	19,020	0.01%
2020/07/29	2	96.10	2	96.50	94.60	0	18,671	0.00%
2020/07/28	4	96.48	4	96.20	96.10	0	18,568	0.00%
2020/07/27	0	0.00	7	92.51	94.40	-7	18,413	-0.04%
2020/07/24	1	91.50	0	0.00	92.30	1	18,529	0.01%
2020/07/23	5	96.06	6	96.05	96.00	-1	18,691	-0.01%
2020/07/22	19	93.15	17	93.73	96.50	2	18,608	0.01%
2020/07/21	15	85.99	18	87.35	89.80	-3	17,942	-0.02%
2020/07/20	1	79.60	1	79.90	81.70	0	18,263	0.00%
2020/07/17	5	80.02	7	81.00	79.80	-2	18,346	-0.01%
2020/07/16	7	81.50	0	0.00	81.80	7	18,413	0.04%
2020/07/15	16	80.00	30	81.23	80.50	-14	18,412	-0.08%
2020/07/14	1	81.50	3	79.73	79.00	-2	18,485	-0.01%
2020/07/13	6	82.02	9	81.88	82.70	-3	18,653	-0.02%
2020/07/10	12	82.42	1	84.50	82.70	11	18,846	0.06%
2020/07/09	25	86.42	22	86.26	86.10	3	19,015	0.02%
2020/07/08	11	87.89	7	88.36	88.10	4	19,258	0.02%
2020/07/07	3	86.03	11	86.08	85.40	-8	19,298	-0.04%
2020/07/06	5	87.16	5	87.14	86.50	0	19,317	0.00%
2020/07/03	32	83.39	31	83.99	84.30	1	19,427	0.01%
2020/07/02	7	80.31	6	80.78	81.90	1	19,400	0.01%
2020/07/01	17	80.72	14	81.38	78.40	3	19,314	0.02%
2020/06/30	6	77.73	6	77.82	79.30	0	18,858	0.00%
2020/06/29	8	72.78	8	72.58	72.10	0	18,765	0.00%
2020/06/24	1	71.00	1	72.00	72.10	0	18,843	0.00%
2020/06/23	12	70.08	25	70.91	70.50	-13	19,099	-0.07%
2020/06/22	12	72.36	2	72.60	72.50	10	19,195	0.05%
2020/06/18	25	68.98	29	69.20	69.40	-4	19,140	-0.02%
2020/06/17	26	67.57	25	67.76	67.80	1	18,947	0.01%
2020/06/16	18	66.78	21	66.43	66.50	-3	18,966	-0.02%
2020/06/15	2	63.30	8	63.68	63.30	-6	18,702	-0.03%
2020/06/12	16	65.38	3	66.07	65.40	13	18,726	0.07%
2020/06/11	50	68.04	41	67.67	65.90	9	18,425	0.05%
2020/06/10	4	61.53	24	62.69	65.30	-20	17,466	-0.11%
2020/06/09	0	0.00	3	59.70	59.40	-3	16,885	-0.02%
2020/06/05	0	0.00	3	60.43	60.40	-3	16,913	-0.02%
2020/06/04	5	59.36	0	0.00	59.10	5	16,812	0.03%
2020/06/03	1	59.00	2	59.55	59.40	-1	16,950	-0.01%
2020/06/02	17	60.74	8	61.41	59.70	9	16,883	0.05%
2020/06/01	35	59.04	40	59.27	60.30	-5	16,561	-0.03%
2020/05/29	0	0.00	1	55.00	56.00	-1	16,149	-0.01%
2020/05/28	14	55.50	13	55.21	55.00	1	16,444	0.01%
2020/05/27	5	56.12	6	56.72	56.00	-1	16,532	-0.01%
2020/05/26	25	55.76	15	55.89	56.20	10	16,481	0.06%
2020/05/25	4	55.03	5	55.38	54.70	-1	16,235	-0.01%
2020/05/22	27	54.94	25	55.49	54.10	2	16,085	0.01%
2020/05/21	11	58.93	6	59.10	58.70	5	15,936	0.03%
2020/05/20	11	59.17	10	58.84	57.80	1	16,305	0.01%
2020/05/19	12	58.21	4	58.88	58.50	8	16,013	0.05%
2020/05/15	2	69.70	0	0.00	69.90	2	15,233	0.01%
2020/05/14	0	0.00	2	72.30	70.50	-2	15,197	-0.01%
2020/05/13	1	73.10	5	73.50	72.80	-4	15,197	-0.03%
2020/05/12	4	74.08	4	73.10	71.80	0	15,159	0.00%
2020/05/11	6	74.57	7	74.03	75.20	-1	15,088	-0.01%
2020/05/08	5	71.76	3	70.90	71.30	2	14,939	0.01%
2020/05/07	4	69.85	5	70.16	69.50	-1	14,955	-0.01%
2020/05/06	1	69.60	1	69.70	69.60	0	14,843	0.00%
2020/05/05	0	0.00	1	70.20	69.80	-1	14,850	-0.01%
2020/05/04	1	69.30	0	0.00	70.50	1	14,777	0.01%
2020/04/30	7	71.97	6	72.42	71.30	1	14,741	0.01%
2020/04/29	15	71.66	17	71.71	72.00	-2	14,677	-0.01%
2020/04/28	13	69.88	7	69.16	70.50	6	14,493	0.04%
2020/04/27	3	67.17	4	67.85	67.60	-1	14,229	-0.01%
2020/04/24	2	66.55	7	66.96	67.50	-5	14,120	-0.04%
2020/04/23	14	68.04	12	68.21	68.10	2	14,001	0.01%
2020/04/22	5	64.80	0	0.00	65.40	5	13,543	0.04%
2020/04/21	2	64.50	5	63.76	64.60	-3	13,417	-0.02%
2020/04/17	4	64.78	5	66.40	64.50	-1	13,446	-0.01%
2020/04/16	12	64.38	12	64.39	65.00	0	13,214	0.00%
2020/04/15	20	64.79	24	63.90	62.10	-4	12,910	-0.03%
2020/04/14	6	60.90	7	61.59	62.10	-1	12,508	-0.01%
2020/04/13	7	56.67	3	57.60	56.50	4	12,269	0.03%
2020/04/10	6	53.22	10	52.90	53.70	-4	11,965	-0.03%
2020/04/09	5	52.00	0	0.00	52.00	5	11,825	0.04%
2020/04/08	1	53.30	3	53.60	53.40	-2	11,714	-0.02%
2020/04/07	10	57.25	0	0.00	53.40	10	11,489	0.09%
2020/04/06	5	53.60	5	53.84	54.30	0	11,222	0.00%
2020/04/01	13	53.55	13	53.22	53.80	0	11,126	0.00%
2020/03/31	6	54.80	10	53.80	55.00	-4	10,938	-0.04%
2020/03/30	13	51.88	11	51.53	52.40	2	10,584	0.02%
2020/03/27	6	50.90	8	49.94	50.40	-2	10,329	-0.02%
2020/03/26	142	44.76	138	45.74	47.00	4	9,955	0.04%	大買/大賣/
2020/03/24	1	39.90	5	39.80	39.70	-4	9,510	-0.04%
2020/03/23	6	38.74	0	0.00	38.70	6	9,309	0.06%
2020/03/20	51	44.45	51	44.71	43.00	0	9,177	0.00%
2020/03/19	3	46.08	3	46.03	42.85	0	8,913	0.00%
2020/03/18	1	46.00	4	47.96	47.60	-3	8,805	-0.03%
2020/03/17	20	44.55	22	43.16	44.70	-2	8,584	-0.02%
2020/03/12	0	0.00	5	51.80	49.00	-5	8,368	-0.06%
2020/03/11	15	55.34	14	54.13	54.20	1	8,281	0.01%
2020/03/10	4	54.20	2	55.00	56.00	2	8,218	0.02%
2020/03/09	3	57.87	7	55.04	55.00	-4	8,085	-0.05%
2020/03/03	4	56.10	5	56.76	55.50	-1	7,573	-0.01%
2020/03/02	3	56.20	3	55.60	56.00	0	7,183	0.00%
2020/02/26	5	55.42	6	55.20	55.20	-1	6,724	-0.01%
2020/02/25	2	55.90	1	56.60	55.30	1	6,595	0.02%
2020/02/24	11	56.12	49	55.32	56.90	-38	6,535	-0.58%
2020/02/21	18	52.91	20	52.81	55.80	-2	6,145	-0.03%
2020/02/20	3	50.27	1	50.20	50.80	2	5,405	0.04%
2020/02/18	1	46.90	0	0.00	47.10	1	5,179	0.02%
2020/02/17	1	47.15	0	0.00	47.00	1	5,213	0.02%
2020/02/14	3	47.82	0	0.00	47.70	3	5,196	0.06%
2020/02/12	1	47.00	2	46.80	47.00	-1	5,269	-0.02%
2020/02/11	4	44.88	9	45.16	45.05	-5	5,299	-0.09%
2020/02/06	1	46.50	1	44.50	46.00	0	5,311	0.00%
2020/02/05	5	43.96	4	44.80	43.80	1	5,383	0.02%
2020/02/04	0	0.00	1	45.00	44.50	-1	5,538	-0.02%
2020/01/30	36	45.36	20	46.65	44.85	16	6,035	0.27%
2020/01/20	10	49.88	0	0.00	49.80	10	6,094	0.16%
2020/01/17	0	0.00	1	50.20	50.20	-1	6,223	-0.02%
2020/01/16	1	49.60	5	50.01	49.85	-4	6,636	-0.06%
2020/01/15	9	49.90	0	0.00	49.90	9	7,050	0.13%
2020/01/14	10	49.84	1	50.20	50.20	9	7,827	0.11%
2020/01/13	2	49.08	2	49.08	50.00	0	7,701	0.00%
2020/01/10	1	47.05	3	47.00	46.75	-2	7,519	-0.03%
2020/01/09	0	0.00	1	45.90	45.40	-1	7,519	-0.01%
2020/01/06	8	45.95	0	0.00	44.55	8	7,947	0.10%
2020/01/03	13	46.66	20	47.30	46.65	-7	7,980	-0.09%
2019/12/30	2	46.18	0	0.00	45.90	2	8,587	0.02%
2019/12/19	20	48.55	20	48.70	48.70	0	9,519	0.00%
2019/12/18	28	49.20	28	49.07	49.20	0	9,811	0.00%
2019/12/17	19	49.55	19	49.60	49.60	0	9,939	0.00%
2019/12/16	3	48.55	0	0.00	49.15	3	10,171	0.03%
2019/12/06	5	50.78	3	51.00	50.70	2	11,936	0.02%
2019/12/05	1	50.30	0	0.00	49.90	1	11,961	0.01%
2019/12/04	1	49.40	1	49.80	50.40	0	12,065	0.00%
2019/12/03	0	0.00	4	50.09	50.20	-4	12,467	-0.03%
2019/12/02	17	48.27	16	50.70	48.60	1	12,507	0.01%
2019/11/28	0	0.00	2	51.70	52.20	-2	12,651	-0.02%
2019/11/27	2	51.40	0	0.00	51.20	2	12,683	0.02%
2019/11/26	20	51.20	20	51.00	51.20	0	12,715	0.00%
2019/11/21	0	0.00	2	51.00	51.40	-2	12,883	-0.02%
2019/11/20	0	0.00	1	53.00	52.80	-1	12,804	-0.01%
2019/11/18	3	53.90	3	53.60	54.50	0	12,994	0.00%
2019/11/15	2	53.40	1	53.10	53.40	1	13,092	0.01%
2019/11/13	20	54.20	20	54.40	54.00	0	13,100	0.00%
2019/11/12	1	54.20	0	0.00	55.00	1	13,217	0.01%
2019/11/05	1	54.90	1	55.20	55.20	0	13,168	0.00%
2019/10/29	0	0.00	1	54.20	56.50	-1	12,960	-0.01%
2019/10/25	1	57.80	4	56.63	56.60	-3	12,785	-0.02%
2019/10/24	1	56.70	6	57.92	57.70	-5	12,690	-0.04%
2019/10/23	6	55.40	3	56.50	55.30	3	12,416	0.02%
2019/10/22	18	55.86	18	55.48	55.90	0	12,379	0.00%
2019/10/16	2	53.50	0	0.00	50.90	2	12,597	0.02%
2019/10/14	17	50.10	22	50.93	51.00	-5	12,356	-0.04%
2019/10/09	5	49.10	0	0.00	49.00	5	12,257	0.04%
2019/10/07	1	51.80	1	52.80	52.00	0	12,094	0.00%
2019/10/04	4	50.40	5	50.42	50.40	-1	11,927	-0.01%
2019/10/03	30	50.40	30	49.00	50.40	0	11,969	0.00%
2019/10/02	20	50.20	20	48.80	50.20	0	11,948	0.00%
2019/09/27	4	50.60	4	50.20	50.60	0	11,792	0.00%
2019/09/26	4	50.63	4	50.85	50.00	0	11,732	0.00%
2019/09/25	1	49.10	1	49.35	49.80	0	11,662	0.00%
2019/09/24	3	50.60	0	0.00	50.20	3	11,747	0.03%
2019/09/23	1	50.80	1	51.30	50.50	0	11,671	0.00%
2019/09/20	0	0.00	1	49.15	49.55	-1	11,584	-0.01%
2019/09/19	3	49.82	4	50.16	49.90	-1	11,494	-0.01%
2019/09/18	15	48.89	39	49.19	49.85	-24	11,286	-0.21%
2019/09/17	6	47.13	5	47.97	48.80	1	10,971	0.01%
2019/09/16	5	47.15	8	46.56	47.30	-3	10,652	-0.03%
2019/09/12	2	42.90	15	42.20	43.80	-13	10,271	-0.13%
2019/09/11	2	41.40	2	41.33	41.35	0	10,460	0.00%
2019/09/10	3	41.60	0	0.00	41.55	3	10,575	0.03%
2019/09/09	3	42.30	3	41.73	41.05	0	10,795	0.00%
2019/09/06	4	42.10	4	43.45	42.10	0	10,828	0.00%
2019/09/05	11	41.87	0	0.00	42.80	11	10,905	0.10%
2019/09/04	5	41.00	0	0.00	42.00	5	11,021	0.05%
2019/08/27	3	39.40	3	39.67	38.90	0	11,287	0.00%
2019/08/22	10	42.15	11	42.38	42.10	-1	11,611	-0.01%
2019/08/20	14	41.83	10	41.83	41.30	4	11,863	0.03%
2019/08/19	6	42.10	0	0.00	41.45	6	12,021	0.05%
2019/08/15	10	39.80	0	0.00	41.85	10	12,377	0.08%
2019/08/14	3	41.27	2	42.13	41.10	1	12,382	0.01%
2019/08/13	0	0.00	2	40.30	40.20	-2	12,351	-0.02%
2019/08/12	0	0.00	2	40.73	40.55	-2	12,470	-0.02%
2019/08/08	0	0.00	1	39.00	39.80	-1	12,449	-0.01%
2019/08/07	20	39.28	25	38.20	38.20	-5	12,443	-0.04%
2019/08/06	2	36.25	1	36.75	39.75	1	12,402	0.01%
2019/08/05	3	38.98	0	0.00	38.25	3	12,331	0.02%
2019/08/01	1	40.90	1	41.05	40.85	0	12,300	0.00%
2019/07/30	26	41.72	25	41.72	42.00	1	12,355	0.01%
2019/07/29	5	44.49	4	44.61	43.80	1	12,241	0.01%
2019/07/25	4	44.29	0	0.00	44.40	4	12,142	0.03%
2019/07/24	1	43.20	2	43.85	45.00	-1	12,018	-0.01%
2019/07/23	1	41.70	2	41.75	41.75	-1	11,824	-0.01%
2019/07/19	5	41.00	6	40.83	41.00	-1	11,591	-0.01%
2019/07/18	0	0.00	1	41.50	39.80	-1	11,394	-0.01%
2019/07/15	0	0.00	1	38.85	39.50	-1	11,537	-0.01%
2019/07/12	2	39.30	2	39.60	39.60	0	11,601	0.00%
2019/07/10	1	38.00	1	38.10	38.65	0	11,659	0.00%
2019/07/09	2	38.43	3	39.17	37.60	-1	11,532	-0.01%
2019/07/08	1	40.30	0	0.00	40.40	1	11,434	0.01%
2019/07/04	1	41.45	2	42.45	41.55	-1	11,545	-0.01%
2019/07/03	5	41.71	5	42.70	41.65	0	11,665	0.00%
2019/07/02	7	43.58	1	44.00	43.15	6	11,684	0.05%
2019/07/01	0	0.00	1	42.55	43.25	-1	11,679	-0.01%
2019/06/27	5	39.55	5	39.20	39.55	0	11,856	0.00%
2019/06/25	1	38.45	0	0.00	38.50	1	12,158	0.01%
2019/06/20	1	38.50	3	38.90	38.70	-2	12,545	-0.02%
2019/06/19	4	38.80	8	38.82	39.35	-4	12,462	-0.03%
2019/06/18	3	35.70	0	0.00	36.15	3	12,064	0.02%
2019/06/17	1	36.65	5	37.37	36.95	-4	12,255	-0.03%
2019/06/12	17	37.82	9	37.90	37.75	8	12,018	0.07%
2019/06/11	0	0.00	4	36.76	37.50	-4	11,473	-0.03%
2019/06/10	0	0.00	20	33.35	34.10	-20	11,177	-0.18%
2019/06/06	1	31.65	6	31.60	31.55	-5	11,061	-0.05%
2019/06/03	22	31.80	2	31.80	32.05	20	10,845	0.18%
2019/05/31	0	0.00	3	32.27	32.70	-3	10,794	-0.03%
2019/05/30	11	31.95	9	32.04	32.00	2	10,711	0.02%
2019/05/29	1	29.50	3	30.35	31.55	-2	10,536	-0.02%
2019/05/28	1	30.20	0	0.00	30.35	1	10,470	0.01%
2019/05/27	14	29.97	14	30.70	29.80	0	10,423	0.00%
2019/05/24	5	32.59	5	32.43	31.25	0	10,197	0.00%
2019/05/23	16	33.39	10	32.95	32.75	6	9,939	0.06%
2019/05/22	2	36.73	1	36.20	36.05	1	9,712	0.01%
2019/05/21	2	36.85	7	36.93	38.00	-5	9,665	-0.05%
2019/05/20	8	38.91	6	39.55	38.15	2	9,561	0.02%
2019/05/17	8	43.69	0	0.00	40.60	8	9,478	0.08%
2019/05/16	2	45.40	1	45.35	45.00	1	9,380	0.01%
2019/05/15	0	0.00	5	46.00	46.80	-5	9,431	-0.05%
2019/05/14	1	43.45	0	0.00	43.50	1	9,402	0.01%
2019/05/13	1	44.80	0	0.00	45.00	1	9,449	0.01%
2019/05/10	2	46.25	1	45.30	45.30	1	9,480	0.01%
2019/05/08	3	48.18	2	48.70	48.70	1	9,379	0.01%
2019/05/07	2	45.80	2	46.55	47.50	0	9,300	0.00%
2019/04/30	4	46.03	4	46.38	46.50	0	9,301	0.00%
2019/04/29	1	45.40	1	46.25	45.40	0	9,332	0.00%
2019/04/26	3	50.10	0	0.00	48.70	3	9,300	0.03%
2019/04/22	2	53.60	2	54.55	53.80	0	9,309	0.00%
2019/04/19	7	51.29	18	50.84	52.00	-11	9,170	-0.12%
2019/04/18	3	48.30	3	48.80	48.15	0	8,936	0.00%
2019/04/17	2	48.85	0	0.00	48.55	2	8,983	0.02%
2019/04/15	0	0.00	1	47.20	47.05	-1	8,857	-0.01%
2019/04/12	2	46.28	3	46.32	46.35	-1	8,939	-0.01%
2019/04/11	3	47.38	2	47.45	46.90	1	8,970	0.01%
2019/04/09	3	47.98	0	0.00	46.55	3	8,890	0.03%
2019/04/08	3	50.70	1	49.85	51.10	2	8,932	0.02%
2019/04/03	2	48.60	3	48.67	49.20	-1	8,974	-0.01%
2019/04/02	1	49.10	7	48.31	48.30	-6	9,024	-0.07%
2019/04/01	7	45.71	0	0.00	45.00	7	8,933	0.08%
2019/03/29	3	46.27	3	46.15	46.60	0	8,711	0.00%
2019/03/28	4	45.78	4	44.80	45.80	0	8,632	0.00%
2019/03/27	2	42.13	2	43.00	44.00	0	8,607	0.00%
2019/03/26	2	43.35	2	42.35	41.50	0	8,614	0.00%
2019/03/25	2	42.55	1	42.20	43.35	1	8,492	0.01%
2019/03/22	1	44.20	1	44.05	44.20	0	8,623	0.00%
2019/03/21	7	42.38	8	42.03	42.15	-1	8,721	-0.01%
2019/03/20	6	42.13	13	41.25	42.00	-7	8,977	-0.08%
2019/03/19	3	39.50	1	39.85	39.90	2	9,202	0.02%
2019/03/18	5	39.35	1	38.00	39.30	4	9,650	0.04%
2019/03/13	3	36.47	3	36.57	36.30	0	10,443	0.00%
2019/03/12	3	36.70	5	36.82	36.30	-2	10,691	-0.02%
2019/03/11	1	36.70	2	36.75	36.70	-1	11,032	-0.01%
2019/03/08	2	36.55	0	0.00	36.30	2	11,377	0.02%
2019/03/07	1	37.60	1	37.80	37.80	0	11,509	0.00%
2019/03/06	2	38.58	0	0.00	37.80	2	11,975	0.02%
2019/03/05	0	0.00	1	38.65	38.15	-1	12,156	-0.01%
2019/03/04	1	37.70	0	0.00	38.70	1	12,150	0.01%
2019/02/27	0	0.00	2	39.05	37.75	-2	12,186	-0.02%
2019/02/26	3	37.43	6	37.85	38.50	-3	12,076	-0.02%
2019/02/25	1	37.10	4	37.03	36.80	-3	11,876	-0.03%
2019/02/22	2	36.15	1	36.25	36.05	1	11,864	0.01%
2019/02/21	5	37.03	0	0.00	36.85	5	11,862	0.04%
2019/02/20	4	38.35	11	38.35	37.90	-7	11,865	-0.06%
2019/02/19	7	37.90	0	0.00	38.30	7	11,809	0.06%
2019/02/14	3	38.63	9	38.25	38.15	-6	12,184	-0.05%
2019/02/12	0	0.00	1	38.80	39.00	-1	12,034	-0.01%
2019/02/11	0	0.00	4	37.14	37.25	-4	12,048	-0.03%
2019/01/30	1	37.00	1	36.50	35.95	0	12,073	0.00%
2019/01/28	5	36.42	7	36.56	36.20	-2	12,095	-0.02%
2019/01/25	2	36.35	0	0.00	36.00	2	12,041	0.02%
2019/01/17	7	35.74	11	35.59	35.55	-4	11,648	-0.03%
2019/01/15	3	34.00	3	34.15	34.50	0	11,490	0.00%
2019/01/14	3	33.00	3	33.20	34.30	0	11,431	0.00%
2019/01/10	3	33.45	4	33.76	34.45	-1	11,243	-0.01%
2019/01/09	1	33.50	0	0.00	33.50	1	11,212	0.01%
2019/01/08	3	34.70	3	34.80	35.20	0	11,047	0.00%
2019/01/07	6	34.84	1	35.10	34.70	5	10,995	0.05%
2019/01/04	3	34.25	3	34.40	33.50	0	10,953	0.00%
2019/01/02	4	34.15	4	34.35	34.10	0	10,824	0.00%
2018/12/28	1	33.55	2	33.75	33.80	-1	10,841	-0.01%
2018/12/27	15	34.14	18	34.27	33.65	-3	10,850	-0.03%
2018/12/26	5	34.95	5	35.19	32.80	0	10,677	0.00%
2018/12/25	8	35.74	5	35.60	35.15	3	10,571	0.03%
2018/12/24	0	0.00	2	37.00	37.45	-2	10,361	-0.02%
2018/12/21	1	34.60	2	35.10	36.30	-1	10,278	-0.01%
2018/12/20	10	35.56	7	35.92	34.80	3	10,098	0.03%
2018/12/19	6	35.58	3	36.50	35.10	3	9,975	0.03%
2018/12/18	2	36.75	1	37.20	36.30	1	9,811	0.01%
2018/12/17	7	37.70	3	36.72	37.35	4	9,706	0.04%
2018/12/14	1	37.55	2	37.20	37.20	-1	9,423	-0.01%
2018/12/13	10	38.30	6	38.22	37.75	4	9,117	0.04%
2018/12/12	12	40.64	5	40.83	39.65	7	8,849	0.08%
2018/12/11	89	39.43	99	38.94	40.00	-10	8,632	-0.12%
2018/12/10	37	37.10	32	37.08	36.40	5	8,376	0.06%
2018/12/07	0	0.00	1	34.40	35.75	-1	8,035	-0.01%
2018/12/06	0	0.00	4	32.50	32.50	-4	7,826	-0.05%
2018/12/04	9	34.22	11	34.01	34.15	-2	7,604	-0.03%
2018/12/03	0	0.00	2	33.45	33.45	-2	7,323	-0.03%
2018/11/30	4	30.45	3	30.45	30.45	1	7,115	0.01%
2018/11/29	3	29.80	0	0.00	30.00	3	7,093	0.04%
2018/11/28	2	30.30	2	30.35	31.15	0	6,655	0.00%
2018/11/27	5	30.20	5	30.30	30.20	0	6,545	0.00%
2018/11/26	0	0.00	3	30.30	30.00	-3	6,477	-0.05%
2018/11/21	5	30.07	5	30.15	30.15	0	6,279	0.00%
2018/11/20	1	30.50	1	30.60	30.15	0	6,230	0.00%
2018/11/19	3	30.62	0	0.00	31.00	3	6,184	0.05%
2018/11/16	1	31.65	0	0.00	32.00	1	6,094	0.02%
2018/11/15	4	32.79	3	33.35	32.60	1	6,026	0.02%
2018/11/14	3	31.00	9	31.61	32.90	-6	5,900	-0.10%
2018/11/13	1	30.35	1	30.70	31.10	0	5,631	0.00%
2018/11/09	1	28.85	0	0.00	29.30	1	5,449	0.02%
2018/11/08	14	29.59	14	29.95	29.70	0	5,481	0.00%
2018/11/07	3	26.95	4	27.53	29.60	-1	5,363	-0.02%
2018/11/01	3	25.30	5	25.24	25.20	-2	5,330	-0.04%
2018/10/31	3	24.52	3	24.63	24.65	0	5,317	0.00%
2018/10/30	2	24.70	0	0.00	24.40	2	5,287	0.04%
2018/10/29	1	25.60	1	25.40	25.25	0	5,216	0.00%
2018/10/22	0	0.00	1	25.65	25.50	-1	4,940	-0.02%
2018/10/12	6	23.60	6	23.74	24.25	0	4,700	0.00%
2018/10/11	4	23.99	11	24.01	23.95	-7	4,645	-0.15%
2018/10/09	0	0.00	4	26.60	26.60	-4	4,532	-0.09%
2018/10/05	2	29.40	0	0.00	28.80	2	4,394	0.05%
2018/10/02	7	30.20	0	0.00	30.00	7	4,113	0.17%
2018/09/28	0	0.00	1	29.65	30.05	-1	4,025	-0.02%
2018/09/27	1	29.60	1	29.70	29.40	0	3,937	0.00%
2018/09/26	3	29.97	2	30.13	29.90	1	3,854	0.03%
2018/09/25	4	31.60	0	0.00	31.50	4	3,757	0.11%
2018/09/21	4	31.15	4	31.90	31.15	0	3,712	0.00%
2018/09/20	1	32.30	1	32.45	32.00	0	3,638	0.00%
2018/09/18	0	0.00	1	33.70	33.00	-1	3,551	-0.03%
2018/09/17	13	34.28	4	35.05	34.30	9	3,421	0.26%
2018/09/14	2	33.55	2	33.73	34.00	0	3,060	0.00%
2018/09/13	0	0.00	2	33.85	32.60	-2	2,683	-0.07%
2018/09/11	18	31.31	18	32.06	31.30	0	2,317	0.00%
2018/09/10	0	0.00	3	31.43	31.35	-3	2,210	-0.14%
2018/09/07	5	31.08	5	31.18	30.80	0	2,110	0.00%
2018/09/06	5	31.21	1	32.50	31.00	4	2,012	0.20%
2018/09/05	10	30.88	10	30.56	32.50	0	1,849	0.00%
2018/08/28	1	29.30	2	29.70	29.30	-1	1,470	-0.07%
2018/08/13	3	29.28	1	29.85	29.40	2	1,316	0.15%
2018/07/31	0	0.00	7	27.36	27.10	-7	1,153	-0.61%
2018/07/30	0	0.00	6	27.10	27.40	-6	1,158	-0.52%
2018/07/23	1	26.30	0	0.00	26.30	1	1,187	0.08%
2018/06/20	12	27.21	0	0.00	26.50	12	1,847	0.65%
2018/06/12	0	0.00	1	27.10	27.10	-1	2,084	-0.05%
2018/06/05	7	26.45	7	26.90	26.45	0	2,679	0.00%
2018/06/04	5	27.09	5	26.80	26.75	0	2,999	0.00%
2018/05/29	0	0.00	1	25.40	25.35	-1	3,686	-0.03%
2018/05/24	1	26.05	0	0.00	26.30	1	3,823	0.03%
2018/05/22	0	0.00	5	25.55	25.70	-5	3,851	-0.13%
2018/05/21	0	0.00	10	25.23	25.35	-10	3,850	-0.26%
2018/05/16	0	0.00	5	25.40	25.20	-5	3,820	-0.13%
2018/05/14	0	0.00	15	25.15	25.15	-15	3,860	-0.39%
2018/05/09	1	26.30	2	26.30	26.20	-1	3,837	-0.03%
2018/05/08	4	26.16	6	26.24	26.15	-2	3,838	-0.05%
2018/05/07	4	26.03	3	26.20	25.75	1	3,843	0.03%
2018/05/04	7	26.24	0	0.00	26.10	7	3,837	0.18%
2018/05/03	2	26.85	2	27.15	26.75	0	3,833	0.00%
2018/04/30	0	0.00	3	27.05	26.85	-3	3,844	-0.08%
2018/04/27	3	26.93	0	0.00	26.65	3	3,854	0.08%
2018/04/26	6	26.90	5	27.11	26.60	1	3,864	0.03%
2018/04/25	1	27.40	6	27.20	27.25	-5	3,870	-0.13%
2018/04/23	2	29.00	6	28.50	28.20	-4	3,854	-0.10%
2018/04/19	4	30.05	0	0.00	30.00	4	3,875	0.10%
2018/04/18	2	29.45	2	29.38	29.50	0	3,958	0.00%
2018/04/17	4	30.35	2	29.50	29.50	2	3,946	0.05%
2018/04/16	5	30.90	5	30.75	31.05	0	3,917	0.00%
2018/04/13	2	30.63	1	31.05	30.60	1	3,914	0.03%
2018/04/12	8	30.71	4	30.64	30.35	4	3,892	0.10%
2018/04/11	3	31.80	0	0.00	30.70	3	3,869	0.08%
2018/04/10	2	30.75	3	31.22	31.50	-1	3,835	-0.03%
2018/04/09	4	31.83	1	31.15	31.15	3	3,837	0.08%
2018/04/03	2	32.10	2	32.35	32.35	0	3,825	0.00%
2018/04/02	3	32.92	0	0.00	32.80	3	3,795	0.08%
2018/03/31	6	33.86	5	34.14	33.95	1	3,746	0.03%
2018/03/30	14	34.09	9	34.41	33.70	5	3,724	0.13%
2018/03/29	6	35.70	14	34.37	35.70	-8	3,609	-0.22%
2018/03/28	5	32.91	0	0.00	32.60	5	3,441	0.15%
2018/03/27	0	0.00	5	31.98	32.70	-5	3,386	-0.15%
2018/03/26	0	0.00	2	31.15	31.00	-2	3,293	-0.06%
2018/03/23	2	30.55	0	0.00	30.65	2	3,271	0.06%
2018/03/22	18	31.91	7	31.96	32.00	11	3,247	0.34%
2018/03/21	14	32.38	10	32.34	32.35	4	3,193	0.13%
2018/03/20	1	31.70	0	0.00	31.70	1	3,160	0.03%
2018/03/16	5	32.12	0	0.00	31.50	5	3,056	0.16%
2018/03/15	3	32.92	2	33.00	32.95	1	2,973	0.03%
2018/03/13	0	0.00	7	34.15	33.90	-7	2,857	-0.24%
2018/03/12	1	31.90	1	33.70	34.50	0	2,799	0.00%
2018/03/09	6	33.84	3	34.42	34.40	3	2,570	0.12%
2018/03/08	10	33.37	6	33.73	34.30	4	2,367	0.17%
2018/03/06	1	33.10	1	33.80	33.20	0	1,914	0.00%
2018/03/05	1	32.65	1	31.95	32.65	0	1,688	0.00%
2018/03/01	0	0.00	3	29.60	30.40	-3	1,289	-0.23%
2018/02/26	1	27.20	1	27.30	27.80	0	1,165	0.00%
2018/02/23	0	0.00	1	27.30	27.30	-1	1,141	-0.09%
2018/01/29	3	26.10	3	26.18	26.40	0	1,255	0.00%
2018/01/25	0	0.00	2	26.10	25.90	-2	1,277	-0.16%
2018/01/24	5	25.96	4	26.05	26.00	1	1,317	0.08%
2018/01/23	1	26.20	0	0.00	26.10	1	1,326	0.08%
2018/01/19	1	26.40	0	0.00	26.40	1	1,446	0.07%
2018/01/12	0	0.00	1	27.50	27.65	-1	1,710	-0.06%
2018/01/09	1	26.45	0	0.00	26.45	1	1,611	0.06%
2018/01/03	1	26.65	1	26.80	26.90	0	1,579	0.00%
2018/01/02	0	0.00	1	27.00	27.25	-1	1,559	-0.06%