京鼎 (3413)-國票-安和券商分點個股進出

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

京鼎

(3413)

可現股當沖

股價
284.0
漲跌
▲5.0
漲幅
+1.79%
成交量
812張
產業
上市半導體類股
543人加入追蹤

立即追蹤
本地時間:13:30

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

京鼎 (3413)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	10	278.50	279.00	-10	2,204	-0.45%
2024/04/19	0	0.00	5	284.90	288.00	-5	2,180	-0.23%
2024/04/16	1	297.00	0	0.00	295.50	1	2,086	0.05%
2024/04/12	8	312.25	10	310.30	307.50	-2	2,064	-0.10%
2024/04/09	11	297.91	10	298.35	297.00	1	2,000	0.05%
2024/03/29	0	0.00	1	297.00	297.00	-1	1,912	-0.05%
2024/03/28	2	302.00	0	0.00	299.50	2	1,878	0.11%
2024/03/26	16	311.72	5	300.00	299.50	11	1,797	0.61%
2024/03/25	0	0.00	2	297.00	297.50	-2	1,728	-0.12%
2024/03/22	0	0.00	1	298.00	297.50	-1	1,707	-0.06%
2024/03/21	4	292.88	3	298.33	294.00	1	1,676	0.06%
2024/03/20	2	291.00	2	294.00	290.00	0	1,628	0.00%
2024/03/19	3	288.33	2	289.25	291.50	1	1,580	0.06%
2024/03/18	0	0.00	3	269.33	273.50	-3	1,484	-0.20%
2024/03/15	2	268.25	4	268.63	270.00	-2	1,435	-0.14%
2024/03/14	102	262.48	10	257.50	263.00	92	1,324	6.95%	大買/
2024/03/13	5	250.60	0	0.00	246.50	5	1,239	0.40%
2024/03/11	1	244.50	0	0.00	244.00	1	1,186	0.08%
2024/03/08	32	249.59	94	246.80	248.00	-62	1,161	-5.34%
2024/03/06	0	0.00	1	256.00	255.00	-1	1,078	-0.09%
2024/03/01	11.1	251.11	1	250.00	247.50	10.1	979	1.03%
2024/02/26	1	247.00	0	0.00	248.50	1	904	0.11%
2024/02/23	6	246.83	2	250.25	250.00	4	848	0.47%
2024/02/22	67	242.78	34	241.25	245.00	33	789	4.18%
2024/02/21	0	0.00	1	229.00	230.00	-1	734	-0.14%
2024/02/20	1	231.00	0	234.50	231.00	1	726	0.14%
2024/02/19	6	230.33	5	229.80	231.00	1	713	0.14%
2024/02/16	159	234.91	7	233.93	233.50	152	695	21.87%	大買/鉅額交易
2024/01/31	0	0.00	2	216.00	216.00	-2	605	-0.33%
2024/01/26	0	0.00	2	213.00	213.50	-2	579	-0.35%
2024/01/25	0	0.00	20	215.25	217.50	-20	568	-3.52%
2024/01/23	0	0.00	11	215.23	215.00	-11	546	-2.01%
2024/01/22	0	0.00	20	214.00	211.00	-20	533	-3.75%
2024/01/10	0	0.00	1.6	210.31	211.00	-1.6	460	-0.35%
2024/01/09	0	0.00	0	209.50	209.00	0	449	0.00%
2023/12/29	0	0.00	1	212.00	210.50	-1	416	-0.24%
2023/12/15	0	0.00	5	204.50	203.00	-5	345	-1.45%
2023/11/23	0	0.00	10	195.50	198.50	-10	321	-3.11%
2023/11/13	0	0.00	1	190.50	188.00	-1	316	-0.32%
2023/10/20	1	186.50	0	0.00	187.50	1	397	0.25%
2023/10/19	0	0.00	0.1	187.50	187.50	-0.1	397	-0.01%
2023/10/16	0	0.00	0.1	191.00	191.50	-0.1	394	-0.03%
2023/10/13	0	0.00	1	191.00	191.50	-1	394	-0.25%
2023/10/11	0	0.00	1	190.50	190.00	-1	394	-0.25%
2023/09/26	0	0.00	0.1	186.50	186.00	-0.1	433	-0.01%
2023/09/21	2	184.25	0	0.00	184.00	2	494	0.40%
2023/09/07	1	187.00	0	0.00	186.50	1	598	0.17%
2023/09/06	0	0.00	1	185.50	186.50	-1	619	-0.16%
2023/09/01	0	0.00	1	186.50	186.00	-1	628	-0.16%
2023/07/28	0.1	190.00	0	0.00	188.00	0.1	569	0.02%
2023/07/24	0	0.00	1	180.50	181.00	-1	555	-0.18%
2023/07/20	1	185.50	0.1	186.00	183.50	1	561	0.17%
2023/07/19	0	0.00	1	185.00	182.50	-1	563	-0.18%
2023/07/18	0	0.00	1	184.50	184.50	-1	563	-0.18%
2023/07/14	1	185.50	0	0.00	186.50	1	566	0.18%
2023/07/13	0	0.00	1	186.00	184.00	-1	569	-0.18%
2023/07/12	3	183.67	1	185.00	184.00	2	568	0.35%
2023/07/11	1	182.50	0	0.00	184.50	1	565	0.18%
2023/07/10	1	184.00	1	180.50	181.00	0	565	0.00%
2023/07/05	0	0.00	1	189.50	188.00	-1	543	-0.18%
2023/07/03	15	191.00	1	192.00	191.00	14	532	2.63%
2023/06/30	0.6	202.50	0	0.00	202.00	0.6	508	0.12%
2023/06/29	1	203.00	15	203.00	202.50	-14	486	-2.88%
2023/06/28	0	0.00	2	203.50	202.00	-2	474	-0.42%
2023/06/21	0	0.00	0.1	206.00	207.50	-0.1	461	-0.01%
2023/06/20	1	204.01	0	0.00	204.00	1	445	0.23%
2023/06/19	0	0.00	1	204.00	203.50	-1	446	-0.22%
2023/06/16	16	202.50	0	0.00	202.50	16	442	3.61%
2023/06/15	1	206.00	1	207.00	205.00	0	433	0.00%
2023/06/14	1	205.50	15	204.50	205.00	-14	423	-3.30%
2023/06/13	0	0.00	1	204.49	202.50	-1	408	-0.25%
2023/06/12	2	201.00	2	199.75	201.00	0	388	0.00%
2023/06/07	1	196.50	0	0.00	195.50	1	368	0.27%
2023/05/31	1	195.50	1.1	197.00	196.00	-0.1	430	-0.02%
2023/05/29	0	0.00	1	192.00	193.00	-1	430	-0.23%
2023/05/26	3	190.67	0.1	192.00	190.50	3	438	0.68%
2023/05/25	1	190.00	0	0.00	190.00	1	438	0.23%
2023/05/19	1	189.00	1	189.50	187.50	0	438	0.00%
2023/05/18	1	188.00	0	0.00	188.50	1	442	0.23%
2023/05/03	0	188.87	0	0.00	187.00	0	490	0.00%
2023/05/02	0	0.00	2	187.50	187.50	-2	493	-0.40%
2023/04/27	0	0.00	1	185.50	185.50	-1	502	-0.20%
2023/04/20	0.1	191.50	0	0.00	190.50	0.1	489	0.01%
2023/04/18	0	0.00	1	195.50	194.00	-1	489	-0.20%
2023/04/17	0	0.00	1	196.50	196.00	-1	488	-0.20%
2023/03/30	0	0.00	1	198.00	197.00	-1	494	-0.20%
2023/03/29	0	0.00	1	195.00	195.00	-1	496	-0.20%
2023/03/28	1	197.00	0	0.00	195.50	1	501	0.20%
2023/03/27	1	198.50	0	0.00	198.50	1	504	0.20%
2023/03/24	4	200.75	0	0.00	201.00	4	510	0.78%
2023/03/08	1	199.50	0	0.00	200.00	1	504	0.20%
2023/03/07	1	207.00	1	205.00	202.50	0	493	0.00%
2023/03/06	1	210.50	0	0.00	210.00	1	464	0.22%
2023/03/02	1	205.50	0.1	206.00	205.00	1	460	0.21%
2023/03/01	0	0.00	0.1	209.50	206.00	-0.1	460	-0.01%
2023/02/24	1	208.00	0.1	206.50	207.50	0.9	447	0.20%
2023/02/23	0	0.00	1.1	204.05	204.50	-1.1	440	-0.25%
2023/02/21	0	0.00	0.1	204.50	204.00	-0.1	441	-0.02%
2023/02/16	0	0.00	0.1	204.00	203.50	-0.1	487	-0.02%
2023/02/14	0	0.00	0.1	204.00	202.00	-0.1	521	-0.02%
2023/02/10	0	0.00	1	199.50	199.50	-1	556	-0.18%
2023/02/08	1	204.00	0.3	202.50	202.50	0.7	566	0.12%
2023/02/03	0	0.00	0.1	196.00	195.00	-0.1	556	-0.02%
2023/02/01	0	0.00	0.1	195.00	195.00	-0.1	545	-0.02%
2023/01/03	0.2	180.00	0	0.00	181.50	0.2	623	0.03%
2022/12/28	0.1	180.00	0	0.00	178.00	0.1	628	0.02%
2022/12/20	0.4	186.63	0	0.00	182.50	0.4	656	0.06%
2022/12/19	0	0.00	1	190.50	190.00	-1	655	-0.15%
2022/12/16	0.2	189.25	0	0.00	186.50	0.2	654	0.03%
2022/12/15	0.1	193.06	0	0.00	192.50	0.1	648	0.02%
2022/12/14	0.1	193.00	0	0.00	194.00	0.1	652	0.01%
2022/12/12	0	0.00	1	197.00	194.50	-1	659	-0.15%
2022/12/09	1.1	195.82	0	0.00	197.00	1.1	667	0.16%
2022/12/08	0.1	193.00	0	0.00	193.50	0.1	678	0.01%
2022/12/01	0	0.00	1	195.50	193.50	-1	736	-0.14%
2022/11/24	1	192.00	0	0.00	192.00	1	725	0.14%
2022/11/17	0	0.00	1	187.50	189.00	-1	708	-0.14%
2022/11/16	0	0.00	2	189.00	189.00	-2	708	-0.28%
2022/11/15	2	191.00	0	0.00	189.50	2	702	0.28%
2022/11/14	0	0.00	1	184.50	185.50	-1	689	-0.15%
2022/11/11	1	186.00	0	0.00	183.50	1	676	0.15%
2022/11/10	0	0.00	1	182.00	178.50	-1	652	-0.15%
2022/11/09	3	181.33	0	0.00	182.00	3	639	0.47%
2022/10/19	1	178.00	0	0.00	173.50	1	534	0.19%
2022/10/07	0	0.00	1	192.50	190.00	-1	502	-0.20%
2022/10/06	1	193.50	0	0.00	193.50	1	508	0.20%
2022/09/26	0.1	194.00	17	197.18	194.00	-17	487	-3.47%
2022/09/23	2.1	205.68	0	0.00	202.50	2.1	488	0.42%
2022/09/22	1	204.50	0	0.00	205.50	1	489	0.20%
2022/09/21	3	209.50	0	0.00	208.00	3	489	0.61%
2022/09/20	1	209.00	0	0.00	208.50	1	490	0.20%
2022/09/19	10	211.20	1	211.50	206.50	9	493	1.82%
2022/09/16	1	209.00	0	0.00	207.00	1	487	0.21%
2022/09/15	1	218.50	1	221.50	213.50	0	483	0.00%
2022/09/14	1	216.00	0	0.00	216.50	1	469	0.21%
2022/09/06	2	195.50	0	0.00	196.00	2	410	0.49%
2022/08/19	0	0.00	3	210.50	210.00	-3	412	-0.73%
2022/08/16	0	0.00	2	204.00	204.50	-2	400	-0.50%
2022/08/12	0	0.00	3	207.00	207.00	-3	392	-0.76%
2022/08/11	2	202.00	0	0.00	203.00	2	388	0.52%
2022/07/29	1	195.50	1	196.50	196.50	0	436	0.00%
2022/07/15	0	0.00	2	190.50	189.00	-2	454	-0.44%
2022/07/08	0	0.00	2	178.00	178.00	-2	477	-0.42%
2022/06/27	0	0.00	2	192.50	192.50	-2	621	-0.32%
2022/06/24	0	0.00	2	187.50	186.50	-2	624	-0.32%
2022/06/22	0	0.00	3	190.50	191.00	-3	630	-0.48%
2022/06/16	3	204.50	0	0.00	203.50	3	665	0.45%
2022/06/15	10	207.75	1	208.00	208.00	9	684	1.31%
2022/05/23	0	0.00	1	215.50	215.50	-1	837	-0.12%
2022/05/11	0	0.00	1	213.00	212.00	-1	907	-0.11%
2022/04/27	0	0.00	2	214.00	215.00	-2	1,086	-0.18%
2022/04/14	4	229.75	1	231.00	230.50	3	1,712	0.18%
2022/04/13	0	0.00	2	232.00	227.00	-2	1,719	-0.12%
2022/04/12	2	233.75	1	234.50	234.50	1	1,729	0.06%
2022/04/11	0	0.00	1	224.00	221.50	-1	1,688	-0.06%
2022/03/23	0	0.00	0.1	235.00	235.00	-0.1	1,945	-0.01%
2022/03/22	1	234.50	0	0.00	234.50	1	1,936	0.05%
2022/03/21	0	0.00	7	230.07	230.00	-7	1,924	-0.36%
2022/03/18	2	227.50	1	224.50	229.00	1	1,925	0.05%
2022/03/17	0	0.00	0.1	218.50	222.50	-0.1	1,918	-0.01%
2022/03/14	2	215.00	0	0.00	214.50	2	1,996	0.10%
2022/03/11	50	213.79	0	0.00	212.50	50	1,999	2.50%
2022/03/04	1.1	214.95	2	214.00	214.00	-0.9	2,055	-0.04%
2022/03/03	0	0.00	1	220.00	219.00	-1	2,053	-0.05%
2022/02/25	1	210.00	0	0.00	215.50	1	2,037	0.05%
2022/02/24	0	0.00	2	211.50	211.00	-2	2,034	-0.10%
2022/02/22	0	0.00	5	214.60	219.00	-5	2,028	-0.25%
2022/02/18	0	0.00	0.1	223.00	222.50	-0.1	2,033	0.00%
2022/02/11	0	0.00	6	225.00	225.00	-6	2,119	-0.28%
2022/02/10	6.1	226.64	6	229.00	228.50	0.1	2,124	0.00%
2022/02/08	0	0.00	1	229.00	228.50	-1	2,125	-0.05%
2022/02/07	2	226.50	7	226.07	230.00	-5	2,144	-0.23%
2022/01/26	0	0.00	5	223.50	222.00	-5	2,140	-0.23%
2022/01/25	12	232.92	3	225.50	223.00	9	2,131	0.42%
2022/01/24	4	229.00	14	229.29	231.50	-10	2,112	-0.47%
2022/01/21	3	236.33	1	235.00	235.00	2	2,090	0.10%
2022/01/20	8	240.25	4	240.50	245.50	4	2,041	0.20%
2022/01/19	8.1	247.35	5	249.70	246.50	3.1	1,993	0.16%
2022/01/18	27	261.67	4	262.00	264.50	23	1,881	1.22%
2022/01/17	1	260.50	21.1	252.70	259.00	-20.1	1,769	-1.14%
2022/01/14	20	239.75	0	0.00	242.00	20	1,607	1.24%
2022/01/13	5	252.70	7	247.29	245.00	-2	1,564	-0.13%
2022/01/12	4	253.50	1	253.00	255.00	3	1,496	0.20%
2022/01/11	0	0.00	10	243.65	242.00	-10	1,425	-0.70%
2022/01/07	2	240.00	25	240.90	240.50	-23	1,401	-1.64%
2022/01/06	11	247.86	0	0.00	247.00	11	1,352	0.81%
2022/01/05	8	250.88	10	254.00	247.50	-2	1,324	-0.15%
2022/01/04	1	240.50	2	239.50	241.00	-1	1,262	-0.08%
2022/01/03	0	0.00	95	244.25	241.50	-95	1,247	-7.62%
2021/12/30	4	254.50	3	257.50	255.00	1	1,194	0.08%
2021/12/29	83	257.07	56	255.86	258.00	27	1,153	2.34%
2021/12/28	36	251.65	7	252.50	252.50	29	1,091	2.66%
2021/12/27	26	246.42	0	0.00	248.50	26	1,063	2.45%
2021/12/23	30	242.33	1	243.00	243.00	29	1,038	2.79%
2021/12/22	2	236.00	0	0.00	234.00	2	1,008	0.20%
2021/12/21	0	0.00	3	239.50	232.50	-3	1,010	-0.30%
2021/12/20	1	231.50	25	232.90	230.50	-24	982	-2.44%
2021/12/17	0	0.00	40	229.25	229.50	-40	995	-4.02%
2021/12/16	0	0.00	15	235.00	232.50	-15	993	-1.51%
2021/12/15	0	0.00	20	234.35	235.00	-20	994	-2.01%
2021/12/14	0	0.00	1	230.50	230.50	-1	994	-0.10%
2021/12/13	4	234.50	0	0.00	234.00	4	981	0.41%
2021/12/10	1	238.00	2	239.75	240.00	-1	969	-0.10%
2021/12/09	1	240.50	0	0.00	238.00	1	953	0.10%
2021/12/08	101	242.88	113	244.42	242.00	-12	934	-1.28%	大買/大賣/
2021/12/07	21	235.21	4	235.63	232.50	17	861	1.97%
2021/12/06	50	235.33	80	233.34	235.50	-30	854	-3.51%
2021/12/03	6	233.25	5	230.00	234.00	1	833	0.12%
2021/12/01	30	225.68	3	227.33	229.50	27	781	3.46%
2021/11/30	105	221.88	17	222.62	224.00	88	758	11.60%	大買/
2021/11/29	0	0.00	9	209.11	211.00	-9	735	-1.22%
2021/11/26	1	214.50	0	0.00	213.00	1	737	0.14%
2021/11/25	15	218.00	0	0.00	218.00	15	732	2.05%
2021/11/22	0	0.00	5	220.50	219.00	-5	726	-0.69%
2021/11/19	5	219.00	0	0.00	217.50	5	730	0.68%
2021/11/18	0	0.00	1	219.50	221.00	-1	731	-0.14%
2021/11/17	1	226.00	4	223.75	224.00	-3	729	-0.41%
2021/11/16	9	233.56	2	234.00	226.00	7	720	0.97%
2021/11/15	7	227.71	1	229.50	230.00	6	688	0.87%
2021/11/12	5	226.50	2	224.00	226.00	3	673	0.45%
2021/11/11	0	0.00	20	224.50	224.00	-20	657	-3.04%
2021/11/10	0	0.00	2	216.25	216.50	-2	622	-0.32%
2021/11/09	20	215.00	1	216.50	213.50	19	622	3.05%
2021/11/08	0	0.00	1	210.50	212.00	-1	616	-0.16%
2021/11/05	1	211.50	0	0.00	210.00	1	621	0.16%
2021/11/04	0	0.00	3	211.17	211.50	-3	608	-0.49%
2021/11/02	0	0.00	4	198.75	199.00	-4	584	-0.68%
2021/10/26	1	201.00	0	0.00	200.50	1	571	0.17%
2021/10/15	1	200.00	2	199.75	198.50	-1	664	-0.15%
2021/10/13	2	188.50	1	189.00	189.00	1	689	0.14%
2021/10/12	2	191.75	0	0.00	189.50	2	720	0.28%
2021/09/30	1	204.00	0	0.00	205.50	1	995	0.10%
2021/09/29	1	206.00	0	0.00	206.00	1	1,008	0.10%
2021/09/28	2	211.00	0	0.00	211.00	2	1,039	0.19%
2021/09/27	3	223.33	2	220.50	220.50	1	1,049	0.10%
2021/09/03	0	0.00	4	219.75	219.50	-4	1,356	-0.29%
2021/09/02	2	218.00	0	0.00	217.00	2	1,408	0.14%
2021/08/25	0	0.00	5	213.40	215.00	-5	1,514	-0.33%
2021/08/19	0	0.00	1	213.50	210.50	-1	1,617	-0.06%
2021/08/17	1	212.50	1	207.50	207.00	0	1,663	0.00%
2021/08/09	0	0.00	1	228.00	229.00	-1	1,781	-0.06%
2021/08/06	1	234.50	0	0.00	234.00	1	1,799	0.06%
2021/08/05	2	236.50	0	0.00	236.00	2	1,854	0.11%
2021/07/30	2	237.00	0	0.00	233.00	2	1,992	0.10%
2021/07/29	1	237.00	0	0.00	237.00	1	2,010	0.05%
2021/07/28	1	226.50	0	0.00	233.00	1	2,026	0.05%
2021/07/22	0	0.00	1	240.50	238.00	-1	2,104	-0.05%
2021/07/20	1	240.00	0.1	243.00	239.00	1	2,113	0.04%
2021/07/19	1	247.50	0	0.00	246.00	1	2,123	0.05%
2021/07/16	3	251.33	4	251.13	252.00	-1	2,155	-0.05%
2021/07/15	1.1	263.86	7	260.29	258.00	-5.9	2,161	-0.27%
2021/07/14	5.1	263.75	0	0.00	263.50	5.1	2,149	0.23%
2021/07/13	5	263.00	8	261.75	263.50	-3	2,148	-0.14%
2021/07/12	1	242.50	14	250.96	251.50	-13	2,118	-0.61%
2021/07/09	2	237.00	5	240.10	240.50	-3	2,111	-0.14%
2021/07/08	2	241.00	0	0.00	241.00	2	2,181	0.09%
2021/07/07	0	0.00	4	245.63	244.00	-4	2,235	-0.18%
2021/07/06	3	246.50	14	246.89	245.50	-11	2,273	-0.48%
2021/07/05	11	245.95	5.2	244.64	245.50	5.8	2,330	0.25%
2021/07/02	0	0.00	1	236.50	239.50	-1	2,386	-0.04%
2021/07/01	0	0.00	1	240.00	238.50	-1	2,551	-0.04%
2021/06/30	0	0.00	1	240.50	238.50	-1	2,693	-0.04%
2021/06/29	3	239.00	7	241.57	241.00	-4	2,706	-0.15%
2021/06/28	2.1	238.12	4	235.25	232.50	-1.9	2,697	-0.07%
2021/06/25	6	239.00	3	237.50	237.50	3	2,701	0.11%
2021/06/23	1	231.00	0	0.00	232.50	1	2,749	0.04%
2021/06/21	3	229.83	0	0.00	223.00	3	2,853	0.11%
2021/06/17	0	0.00	1	234.50	234.50	-1	2,843	-0.04%
2021/06/15	0	0.00	9	234.61	236.00	-9	2,857	-0.31%
2021/06/11	0	0.00	1.1	238.00	237.50	-1.1	2,855	-0.04%
2021/06/10	10.1	237.81	3.1	237.65	239.00	7	2,820	0.25%
2021/06/09	0	0.00	1	225.50	228.00	-1	2,779	-0.04%
2021/06/07	0.1	226.00	0	0.00	230.50	0.1	2,825	0.00%
2021/06/02	0	0.00	1	237.00	228.00	-1	2,879	-0.03%
2021/06/01	1	236.00	1	236.55	243.50	0	2,838	0.00%
2021/05/31	1	230.00	6	232.50	234.00	-5	2,814	-0.18%
2021/05/28	10	232.50	10.2	229.49	229.00	-0.2	2,809	-0.01%
2021/05/26	0	0.00	1	229.50	229.00	-1	2,823	-0.04%
2021/05/21	1	220.00	0	0.00	218.00	1	2,899	0.03%
2021/05/20	1	213.50	0	214.00	213.50	1	2,924	0.03%
2021/05/18	1	204.50	3	202.33	210.00	-2	2,977	-0.07%
2021/05/14	0	0.00	3	208.83	204.00	-3	3,008	-0.10%
2021/05/13	1	205.50	13	195.96	205.50	-12	3,008	-0.40%
2021/05/12	1	200.50	2	189.75	193.50	-1	2,960	-0.03%
2021/05/11	3	203.33	11	202.09	208.00	-8	2,941	-0.27%
2021/05/10	1	218.50	3	221.33	217.50	-2	2,914	-0.07%
2021/05/06	2	214.00	1	209.00	209.00	1	2,916	0.03%
2021/05/05	0	0.00	1	216.00	213.00	-1	2,917	-0.03%
2021/05/04	9	216.67	3	211.52	216.50	6	2,975	0.20%
2021/05/03	0	229.00	0	0.00	225.00	0	2,989	0.00%
2021/04/27	2	242.00	31	240.10	241.00	-29	3,317	-0.87%
2021/04/26	0	0.00	1	245.00	244.00	-1	3,314	-0.03%
2021/04/23	0	0.00	2	245.00	247.00	-2	3,320	-0.06%
2021/04/22	7	242.64	1	247.00	242.00	6	3,476	0.17%
2021/04/21	2	250.25	4	247.50	250.00	-2	3,468	-0.06%
2021/04/20	6	247.01	15	247.30	247.00	-9	3,458	-0.26%
2021/04/19	0	0.00	2	243.00	243.50	-2	3,479	-0.06%
2021/04/16	17	249.82	298	250.60	246.00	-281	3,505	-8.02%	大賣/鉅額交易
2021/04/15	24	261.50	11	264.18	264.50	13	3,444	0.38%
2021/04/14	7	256.64	14.2	249.59	257.00	-7.2	3,437	-0.21%
2021/04/13	1	268.00	1	271.00	263.50	0	3,400	0.00%
2021/04/12	3	272.17	4	269.01	274.50	-1	3,362	-0.03%
2021/04/09	6	270.83	8	274.00	272.00	-2	3,353	-0.06%
2021/04/08	24	276.52	12	277.33	280.50	12	3,287	0.36%
2021/04/07	60	266.48	104.1	268.23	273.00	-44	3,197	-1.38%	大賣/
2021/04/06	163	257.31	157.6	257.10	258.50	5.4	3,015	0.18%	大買/大賣/
2021/04/01	4	235.88	5	237.70	235.00	-1	2,868	-0.03%
2021/03/31	2	234.00	97	233.02	233.00	-95	2,831	-3.35%
2021/03/30	24	240.25	10	240.25	240.50	14	2,801	0.50%
2021/03/29	149	249.14	7	247.50	244.50	142	2,779	5.11%	大買/鉅額交易
2021/03/26	7	245.57	13	246.31	245.00	-6	2,753	-0.22%
2021/03/25	24	241.21	0	0.00	235.50	24	2,708	0.89%
2021/03/24	125	239.23	19	241.24	239.50	106	2,699	3.93%	大買/鉅額交易
2021/03/23	7	231.29	8	232.44	227.50	-1	2,619	-0.04%
2021/03/22	12	232.54	0	0.00	232.00	12	2,613	0.46%
2021/03/19	0	0.00	13	227.65	228.50	-13	2,612	-0.50%
2021/03/18	1	226.00	0	0.00	227.00	1	2,604	0.04%
2021/03/17	10	223.65	1	225.50	223.50	9	2,626	0.34%
2021/03/16	2	222.50	0	0.00	222.50	2	2,625	0.08%
2021/03/15	0	0.00	10	223.15	223.50	-10	2,664	-0.38%
2021/03/12	7	227.14	0	0.00	225.00	7	2,713	0.26%
2021/03/11	10	221.00	2	226.50	229.00	8	2,769	0.29%
2021/03/09	1	215.51	1	218.00	219.00	0	2,921	0.00%
2021/03/08	1	223.50	0	0.00	223.50	1	2,941	0.03%
2021/03/05	30	228.25	30	227.00	227.50	0	2,936	0.00%
2021/03/04	0	235.50	2	230.00	229.50	-2	2,951	-0.07%
2021/03/03	0	0.00	1	230.50	235.50	-1	2,966	-0.03%
2021/03/02	3	246.17	4	238.25	236.50	-1	2,951	-0.03%
2021/02/26	10.1	244.05	28	243.45	241.00	-18	2,971	-0.60%
2021/02/25	13	256.65	8	261.31	254.00	5	3,015	0.17%
2021/02/24	200	258.19	11	261.86	258.50	189	3,006	6.29%	大買/鉅額交易
2021/02/23	0	0.00	10	246.95	253.50	-10	3,011	-0.33%
2021/02/22	3.1	253.71	3	252.67	250.00	0.1	3,010	0.00%
2021/02/19	0	0.00	5	248.20	251.50	-5	2,999	-0.17%
2021/02/18	31	242.69	20	243.93	244.50	11	2,995	0.37%
2021/02/17	82	244.48	55	244.81	245.00	27	3,048	0.89%
2021/02/05	1	228.97	0	0.00	223.00	1	3,004	0.03%
2021/02/02	4	221.38	14	220.71	224.00	-10	3,026	-0.33%
2021/02/01	1	211.00	0	0.00	213.50	1	3,035	0.03%
2021/01/29	2	218.00	0	0.00	216.00	2	3,035	0.07%
2021/01/28	1	223.00	2	222.00	222.00	-1	3,018	-0.03%
2021/01/27	5	233.00	0	0.00	233.00	5	2,991	0.17%
2021/01/26	15	237.47	0	0.00	232.00	15	2,978	0.50%
2021/01/25	6	247.00	7	250.57	251.00	-1	2,902	-0.03%
2021/01/22	4	252.63	41	250.18	252.00	-37	2,836	-1.30%
2021/01/21	44	244.17	9	241.11	248.50	35	2,676	1.31%
2021/01/20	1	230.00	4.1	233.10	226.00	-3.1	2,539	-0.12%
2021/01/18	0	0.00	44	226.09	225.50	-44	2,414	-1.82%
2021/01/15	56	235.03	15	242.33	230.00	41	2,378	1.72%
2021/01/14	11	232.05	17	230.74	231.50	-6	2,207	-0.27%
2021/01/11	1	225.00	24	228.02	226.50	-23	2,098	-1.10%
2021/01/08	19	225.37	14	225.11	221.50	5	2,043	0.24%
2021/01/07	29	223.86	4	224.00	223.00	25	2,017	1.24%
2021/01/06	1	219.50	5	220.50	219.50	-4	1,985	-0.20%
2021/01/04	9	210.39	15	213.77	219.50	-6	1,935	-0.31%
2020/12/31	4	209.50	0	0.00	210.00	4	1,895	0.21%
2020/12/30	1	206.00	0	0.00	206.00	1	1,885	0.05%
2020/12/28	1	207.50	0	0.00	207.00	1	1,915	0.05%
2020/12/22	2	212.00	2	206.00	203.50	0	1,985	0.00%
2020/12/21	0	0.00	1	208.50	212.00	-1	1,977	-0.05%
2020/12/18	2	211.50	0	0.00	210.50	2	1,964	0.10%
2020/12/17	0	0.00	1	220.00	217.00	-1	1,957	-0.05%
2020/12/15	0	0.00	25	219.72	214.00	-25	1,946	-1.28%
2020/12/14	0	0.00	1	218.00	218.00	-1	1,929	-0.05%
2020/12/11	13	224.04	3	220.17	220.50	10	1,927	0.52%
2020/12/10	2	227.50	0	0.00	227.00	2	1,896	0.11%
2020/12/09	2	230.25	47	226.18	230.50	-45	1,870	-2.41%
2020/12/08	40	228.25	78	223.97	227.50	-38	1,832	-2.07%
2020/12/07	3	225.00	49	222.07	222.50	-46	1,785	-2.58%
2020/12/04	1	221.00	17	219.79	221.00	-16	1,721	-0.93%
2020/12/03	69	215.95	64.1	213.32	215.50	4.9	1,631	0.30%
2020/12/02	41	209.32	13	209.62	206.50	28	1,536	1.82%
2020/12/01	0	0.00	11	206.55	205.50	-11	1,508	-0.73%
2020/11/30	7	204.79	16	208.28	204.50	-9	1,525	-0.59%
2020/11/27	104	208.78	32	209.11	210.50	72	1,511	4.76%	大買/
2020/11/26	2	204.00	3	205.67	205.00	-1	1,490	-0.07%
2020/11/25	12	206.17	1	203.50	204.00	11	1,490	0.74%
2020/11/24	47	212.34	21.2	209.94	209.50	25.8	1,471	1.75%
2020/11/23	0	0.00	6	203.33	204.00	-6	1,416	-0.42%
2020/11/20	8	206.63	37.1	206.03	207.00	-29.1	1,431	-2.03%
2020/11/19	2	203.50	13	203.12	202.00	-11	1,377	-0.80%
2020/11/18	4	203.88	19	203.42	202.50	-15	1,371	-1.09%
2020/11/17	15	203.23	41	205.96	200.50	-26	1,373	-1.89%
2020/11/16	95	202.01	5	202.20	204.00	90	1,391	6.47%
2020/11/13	0	0.00	3	193.33	195.00	-3	1,329	-0.23%
2020/11/09	1	189.00	1	186.00	191.50	0	1,406	0.00%
2020/11/06	1	181.00	0	0.00	183.50	1	1,429	0.07%
2020/11/04	0	0.00	1	178.50	180.00	-1	1,482	-0.07%
2020/11/03	1	174.50	0	0.00	176.00	1	1,524	0.07%
2020/10/27	0	0.00	1	180.00	180.00	-1	1,805	-0.06%
2020/10/23	1	182.00	0	0.00	183.00	1	1,853	0.05%
2020/10/22	1	181.50	0	0.00	180.00	1	1,966	0.05%
2020/10/16	0	0.00	2	181.50	179.00	-2	2,312	-0.09%
2020/10/13	0	0.00	2	183.75	184.00	-2	2,432	-0.08%
2020/10/08	0	0.00	1	183.00	181.50	-1	2,538	-0.04%
2020/10/06	0	0.00	2	180.75	180.00	-2	2,674	-0.07%
2020/10/05	2	179.25	1	181.50	179.00	1	2,821	0.04%
2020/09/30	1	177.00	0	0.00	179.50	1	3,034	0.03%
2020/09/25	1	172.50	2	185.00	174.50	-1	3,193	-0.03%
2020/09/22	0	0.00	1	183.00	184.50	-1	3,541	-0.03%
2020/09/17	2	189.50	0	0.00	191.50	2	3,651	0.05%
2020/09/14	0	0.00	3	188.00	188.00	-3	3,817	-0.08%
2020/09/11	19	183.05	12	183.25	183.00	7	3,832	0.18%
2020/09/10	0	0.00	7	183.64	183.50	-7	3,850	-0.18%
2020/09/08	2	187.00	2	188.50	187.50	0	3,847	0.00%
2020/09/07	1	189.50	5	185.90	186.00	-4	3,857	-0.10%
2020/09/03	0	0.00	22	194.77	194.00	-22	3,903	-0.56%
2020/09/01	2	188.50	2	190.50	192.50	0	3,902	0.00%
2020/08/28	3	191.33	2	193.50	192.00	1	3,959	0.03%
2020/08/27	1	197.00	0	0.00	196.50	1	3,974	0.03%
2020/08/26	11	196.50	11	197.64	198.00	0	4,003	0.00%
2020/08/25	0	0.00	3	193.00	192.50	-3	3,971	-0.08%
2020/08/21	2	185.00	0	0.00	184.50	2	3,957	0.05%
2020/08/20	9	183.28	3	181.00	182.50	6	3,937	0.15%
2020/08/19	0	0.00	30	198.30	198.00	-30	3,897	-0.77%
2020/08/18	3	204.50	1.2	204.93	204.50	1.9	3,885	0.05%
2020/08/17	1	210.00	32	207.95	207.50	-31	3,883	-0.80%
2020/08/14	5	202.10	11	200.91	204.50	-6	3,885	-0.15%
2020/08/13	8	199.25	7	202.57	197.00	1	3,859	0.03%
2020/08/12	8	199.31	0	0.00	200.50	8	3,805	0.21%
2020/08/11	5	212.00	17	210.82	205.50	-12	3,780	-0.32%
2020/08/10	16	212.69	9	215.67	212.00	7	3,868	0.18%
2020/08/07	12	217.46	18	216.00	217.50	-6	3,937	-0.15%
2020/08/06	24	222.96	26	220.85	223.00	-2	3,942	-0.05%
2020/08/05	12	217.67	0	0.00	217.00	12	3,865	0.31%
2020/08/04	23	215.65	29	214.12	217.00	-6	3,847	-0.16%
2020/08/03	11	212.50	1	214.50	208.50	10	3,839	0.26%
2020/07/31	1	205.00	1	205.00	207.50	0	3,803	0.00%
2020/07/30	6	205.17	2	204.50	204.50	4	3,817	0.10%
2020/07/28	3	212.00	40	210.74	202.50	-37	3,853	-0.96%
2020/07/27	43	208.95	0	0.00	209.00	43	3,798	1.13%
2020/07/24	26	208.60	22	209.86	207.00	4	3,735	0.11%
2020/07/23	66	207.48	8	211.81	211.50	58	3,698	1.57%
2020/07/22	15	202.10	4	202.75	202.00	11	3,636	0.30%
2020/07/21	6	200.33	0	0.00	201.50	6	3,689	0.16%
2020/07/20	3	195.50	0	0.00	195.00	3	3,660	0.08%
2020/07/17	16	203.00	40	201.55	198.00	-24	3,663	-0.66%
2020/07/16	23	199.93	7	198.64	200.00	16	3,625	0.44%
2020/07/15	6	208.50	11	208.86	204.00	-5	3,592	-0.14%
2020/07/14	12	207.88	13	207.77	206.50	-1	3,671	-0.03%
2020/07/13	8	218.50	3	212.33	212.00	5	3,696	0.14%
2020/07/10	13	216.27	67	215.63	214.00	-54	3,636	-1.48%
2020/07/09	124	227.27	118	224.33	228.00	6	3,519	0.17%	大買/大賣/
2020/07/08	74	204.32	8	202.75	207.50	66	3,364	1.96%
2020/07/07	6	201.92	2	200.00	198.00	4	3,350	0.12%
2020/07/06	27	197.65	24	199.96	201.50	3	3,364	0.09%
2020/07/03	5	197.40	12	194.96	194.00	-7	3,374	-0.21%
2020/07/02	3	191.00	3	189.17	193.00	0	3,353	0.00%
2020/07/01	23	188.63	12	191.88	184.50	11	3,263	0.34%
2020/06/30	0	0.00	5	178.60	180.00	-5	3,071	-0.16%
2020/06/29	4	176.13	2	175.25	174.50	2	3,048	0.07%
2020/06/24	1	177.00	8	178.00	177.50	-7	3,050	-0.23%
2020/06/23	10	177.85	20.1	181.91	173.00	-10.1	3,021	-0.33%
2020/06/22	18	177.50	7	175.79	178.00	11	2,958	0.37%
2020/06/19	3	173.67	1	177.00	173.00	2	2,991	0.07%
2020/06/18	1	177.00	3	175.50	175.50	-2	2,991	-0.07%
2020/06/17	1	175.00	5	174.30	175.00	-4	2,973	-0.13%
2020/06/16	2	170.50	0	0.00	171.00	2	2,966	0.07%
2020/06/12	2	165.00	0	0.00	167.00	2	3,003	0.07%
2020/06/11	6	174.00	1	173.50	168.00	5	3,026	0.17%
2020/06/10	0	0.00	16	177.16	175.50	-16	3,039	-0.53%
2020/06/09	11	176.50	5	176.60	176.50	6	3,017	0.20%
2020/06/08	0	0.00	1	176.00	175.00	-1	3,024	-0.03%
2020/06/05	2	173.50	4	176.00	173.50	-2	3,006	-0.07%
2020/06/04	3	173.50	5	173.10	172.50	-2	2,993	-0.07%
2020/06/02	9	169.83	9	170.28	171.50	0	2,947	0.00%
2020/06/01	5	167.50	8	166.50	166.00	-3	2,896	-0.10%
2020/05/29	10	164.55	3	166.00	164.00	7	2,880	0.24%
2020/05/28	4	169.25	2	167.00	167.00	2	2,869	0.07%
2020/05/27	1	169.00	9	169.06	169.00	-8	2,865	-0.28%
2020/05/26	5	169.80	3	169.17	168.50	2	2,862	0.07%
2020/05/25	5	164.10	3	165.00	167.00	2	2,845	0.07%
2020/05/22	7	166.93	2	166.50	165.50	5	2,838	0.18%
2020/05/21	3	170.67	1	173.50	168.00	2	2,827	0.07%
2020/05/20	0	0.00	3	167.83	169.00	-3	2,796	-0.11%
2020/05/19	4	168.88	0	0.00	167.00	4	2,829	0.14%
2020/05/18	2	165.25	2	167.75	165.00	0	2,834	0.00%
2020/05/15	15	168.53	6	178.17	166.00	9	2,818	0.32%
2020/05/14	12	175.79	71	180.29	167.00	-59	2,711	-2.18%
2020/05/13	64	183.16	5	181.00	185.00	59	2,663	2.22%
2020/05/12	0	0.00	1.1	177.45	177.50	-1.1	2,635	-0.04%
2020/05/11	2	174.75	6	177.67	176.00	-4	2,668	-0.15%
2020/05/08	8	176.63	22	175.07	173.50	-14	2,647	-0.53%
2020/05/07	5	169.60	16.1	167.39	170.00	-11.1	2,576	-0.43%
2020/05/06	52	170.75	27	170.24	166.50	25	2,572	0.97%
2020/05/05	1	166.00	2	168.00	168.00	-1	2,557	-0.04%
2020/05/04	1	159.00	4	166.38	165.50	-3	2,534	-0.12%
2020/04/30	18	166.86	22	166.59	165.00	-4	2,497	-0.16%
2020/04/29	8	160.25	6	159.92	160.00	2	2,460	0.08%
2020/04/28	1	156.00	3	157.50	159.50	-2	2,441	-0.08%
2020/04/27	2	152.50	5	154.10	153.00	-3	2,406	-0.12%
2020/04/24	10	146.10	10	149.35	147.00	0	2,341	0.00%
2020/04/23	2	142.00	26	144.29	144.50	-24	2,367	-1.01%
2020/04/22	27	140.33	2	140.25	142.00	25	2,361	1.06%
2020/04/21	2	142.00	3	136.50	136.00	-1	2,359	-0.04%
2020/04/17	87	151.93	127	150.44	142.00	-40	2,523	-1.59%	大賣/
2020/04/16	68	141.60	35	141.19	139.00	33	2,398	1.38%
2020/04/15	4	138.50	0	0.00	139.50	4	2,375	0.17%
2020/04/14	2	135.75	5	137.50	137.50	-3	2,358	-0.13%
2020/04/13	5	137.70	13	136.69	134.50	-8	2,329	-0.34%
2020/04/10	3	138.33	8	140.44	142.50	-5	2,266	-0.22%
2020/04/09	19	140.39	43	141.91	140.50	-24	2,262	-1.06%
2020/04/08	59	135.85	19	136.55	138.00	40	2,202	1.82%
2020/04/07	2	124.00	4	125.88	131.00	-2	2,130	-0.09%
2020/04/06	1	116.50	1	117.00	119.50	0	2,113	0.00%
2020/04/01	1	115.00	1	116.00	115.50	0	2,157	0.00%
2020/03/31	2	117.50	1	116.00	116.00	1	2,192	0.05%
2020/03/30	0	0.00	15	112.83	115.00	-15	2,209	-0.68%
2020/03/27	2	122.00	1	124.00	114.50	1	2,208	0.05%
2020/03/26	3	116.33	4	115.75	118.00	-1	2,195	-0.05%
2020/03/25	1	107.50	1	109.00	112.00	0	2,161	0.00%
2020/03/24	24	102.00	24	101.38	102.00	0	2,141	0.00%
2020/03/23	2	93.25	1	96.00	93.00	1	2,163	0.05%
2020/03/20	20	100.87	1	101.00	101.50	19	2,209	0.86%
2020/03/19	1	92.80	9	95.04	92.70	-8	2,258	-0.35%
2020/03/18	1	106.50	1	103.50	103.00	0	2,441	0.00%
2020/03/17	7	109.21	2	106.50	104.00	5	2,585	0.19%
2020/03/16	2	120.50	12	116.42	111.00	-10	2,715	-0.37%
2020/03/13	4	120.00	1	122.00	120.00	3	2,705	0.11%
2020/03/12	2	138.75	46.5	142.54	133.00	-44.5	2,726	-1.63%
2020/03/11	0	0.00	6	151.08	147.50	-6	2,704	-0.22%
2020/03/10	6	149.25	0	0.00	150.50	6	2,696	0.22%
2020/03/09	1	156.50	11	152.41	152.00	-10	2,673	-0.37%
2020/03/06	1	162.50	0	0.00	161.00	1	2,659	0.04%
2020/03/03	5	169.20	2	171.00	167.50	3	2,711	0.11%
2020/03/02	3	167.50	6	166.58	166.00	-3	2,752	-0.11%
2020/02/26	3	173.67	1	174.00	173.00	2	2,779	0.07%
2020/02/25	1	179.50	0	0.00	177.50	1	2,777	0.04%
2020/02/24	2	180.75	2	180.00	181.00	0	2,782	0.00%
2020/02/21	2	188.00	0	0.00	188.00	2	2,786	0.07%
2020/02/20	7	193.00	9	192.56	190.00	-2	2,838	-0.07%
2020/02/19	1	187.00	1.3	188.30	186.00	-0.3	2,896	-0.01%
2020/02/18	0	0.00	1	186.00	187.00	-1	2,915	-0.03%
2020/02/17	1	189.00	3	188.83	189.00	-2	2,905	-0.07%
2020/02/14	3	191.83	1	188.50	188.50	2	2,893	0.07%
2020/02/12	0	0.00	2	185.00	186.00	-2	2,820	-0.07%
2020/02/11	1	175.00	0	0.00	176.00	1	2,770	0.04%
2020/02/07	2	178.00	0	0.00	175.00	2	2,837	0.07%
2020/02/06	1	178.00	3	179.83	182.50	-2	2,844	-0.07%
2020/02/05	0	0.00	2	175.00	171.50	-2	2,855	-0.07%
2020/02/04	2	174.50	0	0.00	174.00	2	2,869	0.07%
2020/01/31	5	177.00	12	175.50	175.00	-7	2,918	-0.24%
2020/01/30	1	176.50	19	176.82	175.50	-18	2,985	-0.60%
2020/01/20	2	195.00	0	0.00	194.50	2	3,005	0.07%
2020/01/17	15	204.40	10	205.35	197.00	5	3,008	0.17%
2020/01/16	8	198.19	10	197.95	200.50	-2	2,917	-0.07%
2020/01/15	4	199.50	4	200.75	195.50	0	2,911	0.00%
2020/01/14	18	199.89	13	199.73	197.50	5	2,932	0.17%
2020/01/13	29	190.95	30	190.77	197.50	-1	2,860	-0.03%
2020/01/10	2	185.00	0	0.00	184.00	2	2,870	0.07%
2020/01/09	0	0.00	3	185.83	185.00	-3	2,927	-0.10%
2020/01/08	2	173.50	3	177.00	180.00	-1	2,889	-0.03%
2020/01/07	3	175.50	4	177.63	176.50	-1	2,866	-0.03%
2020/01/06	3	178.17	3.1	178.22	181.00	-0.1	2,851	0.00%
2020/01/02	5	181.80	7	182.71	184.50	-2	2,778	-0.07%
2019/12/31	2	178.00	1	181.50	178.00	1	2,742	0.04%
2019/12/30	2	179.25	1	180.00	179.00	1	2,718	0.04%
2019/12/27	1	184.00	3	183.50	184.00	-2	2,679	-0.07%
2019/12/26	5	179.20	2	178.50	177.50	3	2,615	0.11%
2019/12/25	5	184.00	4	185.50	184.00	1	2,563	0.04%
2019/12/23	2	185.50	1	186.50	185.50	1	2,494	0.04%
2019/12/20	7	188.64	6	189.83	188.00	1	2,462	0.04%
2019/12/19	4	192.50	3	193.00	191.50	1	2,431	0.04%
2019/12/17	8	198.88	5	202.30	203.00	3	2,330	0.13%
2019/12/16	23	200.91	20	201.20	198.50	3	2,283	0.13%
2019/12/13	33	206.38	76.2	208.00	200.00	-43.2	2,206	-1.96%
2019/12/12	8	197.50	21	202.55	207.50	-13	1,988	-0.65%
2019/12/11	18	178.25	34	176.38	189.00	-16	1,811	-0.88%
2019/12/10	40	172.75	4	170.63	172.00	36	1,647	2.18%
2019/12/09	45	166.88	23	165.89	168.00	22	1,598	1.38%
2019/12/06	10	161.00	5	160.80	162.00	5	1,552	0.32%
2019/12/05	12	161.92	5	159.50	159.50	7	1,533	0.46%
2019/11/29	4	168.00	3	167.50	167.50	1	1,463	0.07%
2019/11/27	1	171.50	0	0.00	171.00	1	1,408	0.07%
2019/11/26	6	169.58	4	169.25	167.50	2	1,355	0.15%
2019/11/25	5	164.50	5	166.40	164.50	0	1,315	0.00%
2019/11/22	2	165.00	2	167.00	165.00	0	1,294	0.00%
2019/11/21	5	166.60	3	167.50	167.50	2	1,274	0.16%
2019/11/20	1	170.00	6	171.50	170.00	-5	1,244	-0.40%
2019/11/19	9	175.56	1	175.50	174.00	8	1,225	0.65%
2019/11/18	0	0.00	6	171.92	175.50	-6	1,159	-0.52%
2019/11/15	1	165.00	1	164.00	164.00	0	1,052	0.00%
2019/11/13	2	158.50	0	0.00	159.00	2	997	0.20%
2019/11/12	1	158.50	1	159.50	162.50	0	988	0.00%
2019/11/08	1	159.50	1	162.00	159.50	0	967	0.00%
2019/11/07	1	160.00	1	164.00	160.00	0	956	0.00%
2019/11/06	3	166.33	4	165.38	165.00	-1	931	-0.11%
2019/11/05	1	164.00	8	164.06	164.00	-7	872	-0.80%
2019/11/04	1	164.00	2	164.25	164.00	-1	855	-0.12%
2019/11/01	2	161.75	3	161.67	164.00	-1	822	-0.12%
2019/10/31	2	160.00	0	0.00	159.00	2	796	0.25%
2019/10/30	3	162.83	0	0.00	165.00	3	763	0.39%
2019/10/29	5	161.10	2	157.25	163.00	3	709	0.42%
2019/10/28	3	153.67	6	153.00	154.50	-3	624	-0.48%
2019/10/25	2	147.00	2	148.50	147.00	0	588	0.00%
2019/10/24	2	148.00	8	143.38	148.00	-6	568	-1.06%
2019/10/23	4	143.50	4	146.25	144.00	0	549	0.00%
2019/10/22	2	148.50	6.1	145.20	147.00	-4.1	525	-0.78%
2019/10/21	1	142.00	1	143.50	142.50	0	479	0.00%
2019/10/18	16	138.91	2	142.00	142.50	14	460	3.04%
2019/10/17	9	130.89	3	128.50	133.00	6	334	1.79%
2019/10/15	0	0.00	1	117.00	118.50	-1	256	-0.39%
2019/10/08	1	114.00	0	0.00	114.50	1	260	0.38%
2019/09/25	1	118.50	1	118.50	118.50	0	290	0.00%
2019/09/24	1	120.50	1	120.50	120.50	0	295	0.00%
2019/09/20	1	121.50	2	122.00	121.50	-1	292	-0.34%
2019/09/19	0	0.00	1	120.00	121.00	-1	288	-0.35%
2019/09/12	1	121.50	0	0.00	119.00	1	314	0.32%
2019/08/23	0	0.00	2	116.00	115.00	-2	427	-0.47%
2019/08/12	0	0.00	1	112.00	111.00	-1	437	-0.23%
2019/08/08	1	110.50	0	0.00	112.50	1	439	0.23%
2019/07/30	0	0.00	2	118.75	118.00	-2	514	-0.39%
2019/07/29	0	0.00	1	120.50	120.00	-1	524	-0.19%
2019/07/26	1	125.00	0	0.00	124.50	1	519	0.19%
2019/07/19	1	130.50	4	130.00	130.50	-3	514	-0.58%
2019/07/17	0	0.00	4	128.50	128.50	-4	518	-0.77%
2019/07/05	0	0.00	2	128.00	128.00	-2	633	-0.32%
2019/07/04	0	0.00	1	127.00	127.00	-1	636	-0.16%
2019/06/27	0	0.00	1	121.00	121.50	-1	751	-0.13%
2019/06/21	3	127.67	0	0.00	121.00	3	758	0.40%
2019/06/19	4	120.00	0	0.00	119.50	4	741	0.54%
2019/06/14	2	116.50	0	0.00	117.50	2	773	0.26%
2019/06/13	1	118.50	1	118.00	118.00	0	779	0.00%
2019/06/12	0	0.00	7	117.79	118.00	-7	782	-0.89%
2019/06/11	4	116.38	0	0.00	115.00	4	789	0.51%
2019/06/10	1	117.00	0	0.00	116.00	1	782	0.13%
2019/06/05	1	118.00	1	118.00	117.00	0	782	0.00%
2019/06/04	1	114.00	1	114.00	113.50	0	767	0.00%
2019/05/31	2	114.75	0	0.00	116.00	2	791	0.25%
2019/05/30	1	112.00	3	113.17	116.50	-2	784	-0.25%
2019/05/17	0	0.00	2	113.50	110.50	-2	915	-0.22%
2019/05/14	1	111.00	0	0.00	113.50	1	933	0.11%
2019/05/07	0	0.00	0.1	139.50	139.50	-0.1	1,067	0.00%
2019/05/06	0	0.00	1	138.50	137.50	-1	1,080	-0.09%
2019/05/03	0	0.00	1	141.00	141.50	-1	1,069	-0.09%
2019/05/02	0	0.00	1	141.50	141.50	-1	1,069	-0.09%
2019/04/24	1	146.50	0	0.00	145.00	1	1,072	0.09%
2019/04/23	2	147.50	1	147.50	146.50	1	1,069	0.09%
2019/04/22	0	0.00	1	150.50	149.50	-1	1,057	-0.09%
2019/04/19	1	146.00	2	147.50	147.50	-1	1,052	-0.10%
2019/04/18	7	150.07	6	152.33	144.50	1	1,041	0.10%
2019/04/17	2	147.50	1	149.00	147.50	1	998	0.10%
2019/04/16	0	0.00	0.2	145.00	146.00	-0.2	985	-0.02%
2019/04/11	1.2	143.17	20	144.80	141.00	-18.9	993	-1.90%
2019/04/08	22	149.55	4	149.00	147.00	18	978	1.84%
2019/04/02	18	147.89	8	147.81	147.50	10	957	1.04%
2019/04/01	8	145.19	6	144.58	143.50	2	912	0.22%
2019/03/27	4	139.50	0	0.00	139.00	4	881	0.45%
2019/03/26	0	0.00	1	137.50	138.00	-1	886	-0.11%
2019/03/22	1	141.50	1	142.00	142.00	0	883	0.00%
2019/03/21	1	140.50	0	0.00	141.00	1	872	0.11%
2019/03/19	0	0.00	1	138.50	140.50	-1	868	-0.12%
2019/03/18	1	136.50	0	0.00	136.00	1	853	0.12%
2019/03/15	0	0.00	1	136.00	136.00	-1	856	-0.12%
2019/03/13	0	0.00	2	135.00	135.50	-2	858	-0.23%
2019/03/12	1	134.50	7	134.50	134.50	-6	872	-0.69%
2019/03/08	7	135.00	0	0.00	135.00	7	903	0.77%
2019/03/05	0	0.00	1	144.00	143.00	-1	927	-0.11%
2019/03/04	1	145.00	7	144.50	146.00	-6	948	-0.63%
2019/02/27	12	142.00	0	0.00	141.50	12	945	1.27%
2019/02/26	0	0.00	1	145.00	143.50	-1	966	-0.10%
2019/02/25	5	145.90	9	144.00	147.00	-4	1,019	-0.39%
2019/02/22	0	0.00	1	141.50	141.00	-1	998	-0.10%
2019/02/21	0	0.00	4	139.88	140.00	-4	989	-0.40%
2019/02/20	0	0.00	3	141.50	141.00	-3	993	-0.30%
2019/02/19	1	139.00	0	0.00	139.50	1	994	0.10%
2019/02/15	1	138.00	0	0.00	138.00	1	1,015	0.10%
2019/02/13	4	142.25	0	0.00	140.50	4	1,073	0.37%
2019/02/12	7	144.50	0	0.00	143.00	7	1,066	0.66%
2019/02/11	1	139.00	1	142.00	142.00	0	1,052	0.00%
2019/01/29	8	141.00	3	143.33	141.00	5	1,037	0.48%
2019/01/28	10	139.95	22	141.66	145.00	-12	998	-1.20%
2019/01/25	1	131.00	0	0.00	132.00	1	930	0.11%
2019/01/18	1	127.50	2	128.50	129.00	-1	984	-0.10%
2019/01/16	0	0.00	1	131.00	130.00	-1	1,011	-0.10%
2019/01/11	1	126.00	0	0.00	125.50	1	1,024	0.10%
2019/01/09	2	133.00	1	135.00	131.00	1	1,023	0.10%
2019/01/04	0	0.00	1	125.00	125.50	-1	1,033	-0.10%
2018/12/26	0	0.00	4	131.75	125.50	-4	1,085	-0.37%
2018/12/18	1	130.00	0	0.00	128.00	1	1,132	0.09%
2018/12/17	0	0.00	1	132.00	131.00	-1	1,148	-0.09%
2018/12/13	1	135.50	0	0.00	134.00	1	1,158	0.09%
2018/12/12	0	0.00	1	135.00	136.00	-1	1,168	-0.09%
2018/12/11	0	0.00	1.1	130.00	130.00	-1.1	1,167	-0.09%
2018/12/10	0	0.00	1	126.00	127.00	-1	1,185	-0.08%
2018/12/07	0	0.00	1	131.50	131.50	-1	1,185	-0.08%
2018/12/06	2	130.00	1	130.50	130.50	1	1,192	0.08%
2018/12/05	1	135.50	0	0.00	136.00	1	1,210	0.08%
2018/12/04	3	142.33	1	143.00	141.50	2	1,227	0.16%
2018/12/03	2	144.00	1.1	143.57	145.00	1	1,231	0.08%
2018/11/29	0	0.00	3	139.33	137.00	-3	1,225	-0.24%
2018/11/28	2	137.75	3	139.67	138.00	-1	1,224	-0.08%
2018/11/27	2	135.75	1	133.50	135.50	1	1,198	0.08%
2018/11/26	0	0.00	2	132.00	132.00	-2	1,173	-0.17%
2018/11/23	3	132.67	0	0.00	130.00	3	1,160	0.26%
2018/11/22	2	132.75	2	135.00	132.00	0	1,130	0.00%
2018/11/21	0	0.00	3	124.00	125.00	-3	1,061	-0.28%
2018/11/20	0	0.00	1	118.00	118.00	-1	1,049	-0.10%
2018/11/19	0	0.00	1	119.00	120.00	-1	1,044	-0.10%
2018/11/16	0	0.00	1	118.00	118.00	-1	1,039	-0.10%
2018/11/14	1	121.00	0	0.00	118.50	1	1,036	0.10%
2018/11/13	2	119.50	2	122.00	123.00	0	1,077	0.00%
2018/11/12	1	121.50	3	120.00	122.00	-2	1,063	-0.19%
2018/11/09	0	0.00	0.1	111.50	112.50	-0.1	1,029	-0.01%
2018/11/08	2	113.00	0	0.00	110.00	2	1,047	0.19%
2018/11/05	0	0.00	1	114.00	113.00	-1	1,073	-0.09%
2018/11/02	2	114.50	1	114.50	114.50	1	1,079	0.09%
2018/11/01	3	113.67	2	114.50	114.00	1	1,064	0.09%
2018/10/31	0	0.00	3	106.17	107.50	-3	1,036	-0.29%
2018/10/30	0	0.00	1	96.80	98.10	-1	1,026	-0.10%
2018/10/29	1	98.00	1	98.10	96.70	0	1,029	0.00%
2018/10/26	2	96.70	1	99.90	96.40	1	1,029	0.10%
2018/10/25	1	98.80	2	97.50	98.00	-1	1,025	-0.10%
2018/10/22	2	115.00	0	0.00	114.50	2	1,021	0.20%
2018/10/18	1	116.00	1	113.00	113.00	0	1,022	0.00%
2018/10/17	1	117.00	0	0.00	114.50	1	1,041	0.10%
2018/10/16	3	114.17	4	114.88	114.00	-1	1,058	-0.09%
2018/10/12	2	104.75	2	107.00	108.50	0	1,058	0.00%
2018/10/11	0	0.00	2	108.00	107.50	-2	1,061	-0.19%
2018/10/09	1	118.00	2	121.50	119.00	-1	1,065	-0.09%
2018/10/08	2	121.00	15	120.50	120.50	-13	1,072	-1.21%
2018/10/05	4	129.00	0	0.00	127.00	4	1,072	0.37%
2018/10/03	1	139.50	0	0.00	136.00	1	1,085	0.09%
2018/10/02	0	0.00	1	141.00	139.00	-1	1,099	-0.09%
2018/09/28	0	0.00	2	140.00	138.50	-2	1,110	-0.18%
2018/09/27	1	137.00	0	0.00	137.50	1	1,111	0.09%
2018/09/26	2	141.75	1	142.00	140.50	1	1,113	0.09%
2018/09/19	0	0.00	1	137.00	137.00	-1	1,140	-0.09%
2018/09/18	1	137.00	1	135.00	135.00	0	1,147	0.00%
2018/09/17	2	140.25	1	142.50	140.00	1	1,152	0.09%
2018/09/14	1	137.00	3	140.67	143.00	-2	1,147	-0.17%
2018/09/13	2	135.00	0	0.00	134.50	2	1,128	0.18%
2018/09/12	0	0.00	1	136.00	137.50	-1	1,125	-0.09%
2018/09/11	0	0.00	3	136.33	140.50	-3	1,129	-0.27%
2018/09/10	4	140.88	10	139.00	138.50	-6	1,111	-0.54%
2018/09/07	3	150.33	2.1	153.98	152.00	1	1,084	0.09%
2018/09/05	0	0.00	2	159.75	161.00	-2	1,070	-0.19%
2018/09/04	1	152.00	1	153.00	154.50	0	1,066	0.00%
2018/09/03	0	0.00	2	156.50	156.00	-2	1,058	-0.19%
2018/08/31	0	0.00	1	162.00	162.00	-1	1,071	-0.09%
2018/08/30	1	160.50	0	0.00	160.50	1	1,082	0.09%
2018/08/29	2	160.00	0	0.00	159.00	2	1,109	0.18%
2018/08/28	2	160.50	2	162.00	160.50	0	1,123	0.00%
2018/08/27	1	160.00	3	159.17	159.50	-2	1,130	-0.18%
2018/08/23	2	154.75	1	155.50	153.50	1	1,151	0.09%
2018/08/22	1	155.00	1	154.50	154.50	0	1,185	0.00%
2018/08/21	0	0.00	3	153.33	154.50	-3	1,246	-0.24%
2018/08/20	11	154.64	0	0.00	150.50	11	1,284	0.86%
2018/08/17	3	165.33	3	167.50	164.00	0	1,242	0.00%
2018/08/16	5	162.90	0	0.00	164.00	5	1,269	0.39%
2018/08/14	0	0.00	2	170.00	172.00	-2	1,270	-0.16%
2018/08/13	4	171.75	8	169.38	166.00	-4	1,293	-0.31%
2018/08/10	0	0.00	1	179.50	177.50	-1	1,299	-0.08%
2018/08/09	1	179.00	0	0.00	179.50	1	1,311	0.08%
2018/08/08	3	182.00	2	182.25	183.00	1	1,320	0.08%
2018/08/02	1	176.00	4	178.00	176.00	-3	1,416	-0.21%
2018/08/01	2	180.50	0	0.00	179.00	2	1,421	0.14%
2018/07/31	4	181.00	3	181.00	179.00	1	1,424	0.07%
2018/07/30	2	179.00	0	0.00	176.00	2	1,426	0.14%
2018/07/27	0	0.00	1	174.50	181.00	-1	1,422	-0.07%
2018/07/26	1	178.50	0	0.00	177.50	1	1,416	0.07%
2018/07/25	1	179.00	0	0.00	179.00	1	1,414	0.07%
2018/07/24	1	180.00	0	0.00	180.50	1	1,423	0.07%
2018/07/23	1	194.00	1	189.50	191.00	0	1,417	0.00%
2018/07/20	0	0.00	1	195.00	194.00	-1	1,414	-0.07%
2018/07/19	1	193.00	3	196.00	193.00	-2	1,434	-0.14%
2018/07/18	3	192.67	1	192.00	194.50	2	1,482	0.13%
2018/07/17	1	195.00	0	0.00	191.50	1	1,486	0.07%
2018/07/16	1	196.00	0	0.00	197.00	1	1,485	0.07%
2018/07/13	0	0.00	1	193.50	193.00	-1	1,478	-0.07%
2018/07/12	2	184.00	1	181.50	189.00	1	1,479	0.07%
2018/07/11	2	179.25	1	181.00	179.00	1	1,497	0.07%
2018/07/10	1	179.00	2	177.50	181.50	-1	1,507	-0.07%
2018/07/09	2	173.00	1	174.50	172.50	1	1,495	0.07%
2018/07/06	2	170.75	2	176.50	173.00	0	1,487	0.00%
2018/07/05	4	176.00	0	0.00	174.00	4	1,481	0.27%
2018/07/04	2	183.50	0	0.00	180.00	2	1,476	0.14%
2018/07/03	1	187.00	4	186.88	186.50	-3	1,478	-0.20%
2018/07/02	2	187.50	0	0.00	184.00	2	1,474	0.14%
2018/06/28	0	0.00	2	194.00	194.50	-2	1,463	-0.14%
2018/06/27	1	185.50	0	0.00	180.00	1	1,442	0.07%
2018/06/26	2	183.25	0	0.00	184.00	2	1,439	0.14%
2018/06/25	0	0.00	1	190.00	189.50	-1	1,431	-0.07%
2018/06/22	1	190.50	0	0.00	190.00	1	1,453	0.07%
2018/06/20	1	192.00	1	189.50	192.00	0	1,496	0.00%
2018/06/19	1	194.50	0	0.00	193.50	1	1,502	0.07%
2018/06/13	0	0.00	1	206.50	204.00	-1	1,527	-0.07%
2018/06/12	0	0.00	10	207.00	205.50	-10	1,536	-0.65%
2018/06/11	0	0.00	1	211.00	209.50	-1	1,540	-0.06%
2018/06/08	1	218.00	0	0.00	213.00	1	1,547	0.06%
2018/06/07	0	0.00	1	215.00	215.00	-1	1,558	-0.06%
2018/06/06	2	214.75	1	215.00	214.50	1	1,593	0.06%
2018/06/05	3	211.00	2	211.75	211.00	1	1,601	0.06%
2018/06/01	0	0.00	1	208.50	208.50	-1	1,616	-0.06%
2018/05/31	0	0.00	1	208.00	211.00	-1	1,618	-0.06%
2018/05/30	7	211.50	12	211.63	211.00	-5	1,615	-0.31%
2018/05/29	14	217.75	3	215.83	219.00	11	1,591	0.69%
2018/05/28	14	210.39	4	208.38	212.50	10	1,542	0.65%
2018/05/25	3	205.17	1	205.00	203.00	2	1,544	0.13%
2018/05/24	3	208.17	1	208.50	206.00	2	1,541	0.13%
2018/05/23	0	0.00	2	202.50	204.50	-2	1,529	-0.13%
2018/05/22	1	201.50	0	0.00	201.50	1	1,543	0.06%
2018/05/21	5	203.00	0	0.00	204.00	5	1,585	0.32%
2018/05/18	1	208.00	1	208.00	208.00	0	1,623	0.00%
2018/05/17	0	0.00	2	202.75	201.50	-2	1,667	-0.12%
2018/05/16	1	202.00	1	202.50	200.00	0	1,690	0.00%
2018/05/15	2	208.00	0	0.00	206.00	2	1,714	0.12%
2018/05/14	3	208.00	3	212.33	214.50	0	1,753	0.00%
2018/05/11	3	207.50	0	0.00	204.00	3	1,738	0.17%
2018/05/10	0	0.00	1	197.50	198.00	-1	1,716	-0.06%
2018/05/09	1	193.00	0	0.00	191.50	1	1,719	0.06%
2018/05/07	1	194.00	3	197.17	198.50	-2	1,793	-0.11%
2018/05/03	1	191.00	0	0.00	189.00	1	1,846	0.05%
2018/04/30	1	196.00	1	194.50	194.50	0	1,964	0.00%
2018/04/27	1	188.00	1	189.50	190.00	0	2,114	0.00%
2018/04/26	0	0.00	2	192.25	185.00	-2	2,245	-0.09%
2018/04/24	3	189.17	1	188.00	191.50	2	2,421	0.08%
2018/04/23	11	202.18	4	205.75	200.50	7	2,406	0.29%
2018/04/20	3	208.83	2	212.25	208.50	1	2,458	0.04%
2018/04/19	4	217.13	1	218.50	215.00	3	2,482	0.12%
2018/04/18	1	214.00	1	219.00	217.00	0	2,529	0.00%
2018/04/17	7	217.21	6	213.92	214.00	1	2,543	0.04%
2018/04/16	6	226.17	0	0.00	224.00	6	2,546	0.24%
2018/04/13	3	232.00	0	0.00	230.50	3	2,563	0.12%
2018/04/11	3	236.50	0	0.00	234.00	3	2,661	0.11%
2018/04/10	0	0.00	1	235.00	235.00	-1	2,758	-0.04%
2018/04/09	0	0.00	3	236.33	238.00	-3	2,837	-0.11%
2018/04/03	1	228.00	0	0.00	228.00	1	2,836	0.04%
2018/03/31	0	0.00	5	229.50	229.50	-5	2,876	-0.17%
2018/03/29	0	0.00	2	234.00	231.00	-2	2,912	-0.07%
2018/03/28	1	232.00	0	0.00	232.00	1	2,950	0.03%
2018/03/27	4	236.88	7	236.86	237.00	-3	2,948	-0.10%
2018/03/26	2	227.50	0	0.00	228.00	2	2,958	0.07%
2018/03/23	2	231.50	2	231.25	227.00	0	2,979	0.00%
2018/03/22	1	243.50	1	249.50	242.00	0	2,956	0.00%
2018/03/20	4	244.75	1	244.50	245.00	3	2,954	0.10%
2018/03/19	1	255.50	0	0.00	252.00	1	2,960	0.03%
2018/03/16	1	252.00	0	0.00	250.50	1	2,962	0.03%
2018/03/15	1	248.50	3	252.67	253.50	-2	2,978	-0.07%
2018/03/14	4	249.75	1	252.00	250.50	3	3,037	0.10%
2018/03/13	7	250.21	2	250.00	249.00	5	3,069	0.16%
2018/03/12	2	247.25	0	0.00	244.50	2	3,111	0.06%
2018/03/09	0	0.00	2	245.25	248.00	-2	3,085	-0.06%
2018/03/07	1	241.50	1	240.50	236.00	0	3,074	0.00%
2018/03/05	3	235.33	1	242.00	232.00	2	3,121	0.06%
2018/03/02	2	236.25	1	238.50	237.00	1	3,138	0.03%
2018/03/01	3	233.00	4	237.63	240.00	-1	3,140	-0.03%
2018/02/27	0	0.00	4	238.38	238.00	-4	3,152	-0.13%
2018/02/26	2	234.00	0	0.00	232.00	2	3,115	0.06%
2018/02/23	2	232.75	1	241.00	232.00	1	3,147	0.03%
2018/02/22	1	237.00	2	237.75	236.00	-1	3,185	-0.03%
2018/02/21	2	237.25	7	234.86	240.00	-5	3,208	-0.16%
2018/02/12	1	215.50	5	222.60	220.00	-4	3,204	-0.12%
2018/02/09	4	202.13	16	200.28	205.50	-12	3,266	-0.37%
2018/02/08	5	221.80	1	217.00	217.00	4	3,335	0.12%
2018/02/07	0	0.00	3	230.33	229.00	-3	3,440	-0.09%
2018/02/06	3	225.50	0	0.00	221.50	3	3,433	0.09%
2018/02/05	9	245.00	1	246.00	246.00	8	3,379	0.24%
2018/02/01	1	260.00	0	0.00	256.00	1	3,386	0.03%
2018/01/31	2	259.00	2	263.25	260.00	0	3,365	0.00%
2018/01/30	3	260.33	0	0.00	258.00	3	3,335	0.09%
2018/01/29	3	269.33	1	271.50	269.00	2	3,294	0.06%
2018/01/26	15	268.13	1	269.00	268.00	14	3,271	0.43%
2018/01/25	2	284.00	0	0.00	273.50	2	3,238	0.06%
2018/01/24	2	284.50	2	278.75	280.00	0	3,199	0.00%
2018/01/23	3	276.00	4	279.13	279.50	-1	3,148	-0.03%
2018/01/22	1	260.00	10.1	264.79	273.50	-9.1	2,995	-0.30%
2018/01/19	0	0.00	11	248.73	249.00	-11	2,870	-0.38%
2018/01/18	8	245.00	9	248.78	243.00	-1	2,824	-0.04%
2018/01/17	1	233.50	3	236.33	239.00	-2	2,715	-0.07%
2018/01/16	3	235.17	5	237.90	234.50	-2	2,692	-0.07%
2018/01/15	1	231.50	0	0.00	230.50	1	2,631	0.04%
2018/01/12	1	226.50	4	231.50	231.00	-3	2,612	-0.11%
2018/01/11	3	226.67	3.1	227.08	224.50	-0.1	2,565	0.00%
2018/01/10	5	224.90	3	231.67	225.00	2	2,561	0.08%
2018/01/09	2	227.50	3	227.83	233.00	-1	2,555	-0.04%
2018/01/08	2	230.00	5	232.70	228.50	-3	2,562	-0.12%
2018/01/05	3	224.33	1	226.00	227.00	2	2,518	0.08%
2018/01/04	1	233.00	5	232.60	230.00	-4	2,498	-0.16%
2018/01/03	1	209.50	4	219.63	219.50	-3	2,423	-0.12%