南電 (8046)-群益金鼎-古亭券商分點個股進出

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
125.0
漲跌
▼1.5
漲幅
-1.19%
成交量
967張
產業
上市電子零組件類股
1419人加入追蹤

立即追蹤
本地時間:14:30

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

南電 (8046)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/22	1	125.50	0	0.00	125.00	1	2,045	0.05%
2024/11/21	0	0.00	0	127.50	126.50	0	2,075	0.00%
2024/11/18	0	0.00	1	123.00	124.00	-1	2,131	-0.05%
2024/11/14	1.1	121.15	0	0.00	121.00	1.1	2,127	0.05%
2024/11/12	1	124.52	0	0.00	124.00	1	2,141	0.05%
2024/11/11	1	127.01	0	0.00	129.00	1	2,134	0.05%
2024/11/08	2	129.50	1	133.99	129.50	1	2,155	0.05%
2024/11/07	0	0.00	1.1	129.53	132.00	-1.1	2,154	-0.05%
2024/11/06	2	123.75	0	0.00	124.50	2	2,153	0.09%
2024/11/05	1	125.50	0	0.00	127.50	1	2,163	0.05%
2024/11/04	1	126.96	0	0.00	124.50	1	2,268	0.05%
2024/11/01	1	129.00	0	0.00	131.50	1	2,305	0.04%
2024/10/30	0	0.00	1	132.04	133.00	-1	2,399	-0.04%
2024/10/29	0.1	131.08	1	131.00	130.00	-0.9	2,432	-0.04%
2024/10/25	0	136.50	0	0.00	136.00	0	2,545	0.00%
2024/10/24	2	139.75	2	138.25	137.00	0	2,585	0.00%
2024/10/23	0	0.00	1	140.50	140.50	-1	2,613	-0.04%
2024/10/22	4	140.88	2	141.00	140.50	2	2,631	0.08%
2024/10/21	0	0.00	0	138.75	138.00	0	2,608	0.00%
2024/10/18	1.1	135.00	0	0.00	133.50	1.1	2,654	0.04%
2024/10/17	1	139.50	0	139.25	136.50	1	2,735	0.04%
2024/10/16	0	134.50	1	135.00	135.50	-1	2,964	-0.03%
2024/10/15	0	0.00	1	137.02	137.00	-1	3,038	-0.03%
2024/10/11	0	135.00	0	0.00	134.50	0	3,255	0.00%
2024/10/09	0	135.50	0	0.00	135.00	0	3,431	0.00%
2024/10/08	1	137.49	0	0.00	136.50	1	3,460	0.03%
2024/10/07	0	0.00	1	141.50	141.50	-1	3,480	-0.03%
2024/10/04	0.1	138.78	0	0.00	136.50	0.1	3,481	0.00%
2024/10/01	0.1	141.30	0	0.00	141.00	0.1	3,469	0.00%
2024/09/27	1	143.00	4	142.75	142.50	-3	3,532	-0.08%
2024/09/26	1	139.50	1	141.00	138.50	0	3,541	0.00%
2024/09/25	0	0.00	2	140.25	139.00	-2	3,567	-0.06%
2024/09/24	3	138.00	0	0.00	138.00	3	3,581	0.08%
2024/09/23	0	0.00	2	138.50	140.00	-2	3,650	-0.05%
2024/09/20	2	138.75	0	0.00	137.00	2	3,711	0.05%
2024/09/19	0	0.00	1	132.50	135.00	-1	3,769	-0.03%
2024/09/18	0	0.00	0.1	133.50	133.00	-0.1	3,834	0.00%
2024/09/16	1	135.00	0	0.00	133.00	1	3,879	0.03%
2024/09/13	1	134.00	0	0.00	134.00	1	3,883	0.03%
2024/09/12	0	0.00	1	127.50	127.50	-1	3,913	-0.03%
2024/09/10	2	123.00	2	123.00	122.00	0	3,937	0.00%
2024/09/06	0	0.00	3	128.17	127.50	-3	3,941	-0.08%
2024/09/05	1	128.50	2	129.50	128.00	-1	3,961	-0.03%
2024/09/04	1.1	132.07	3	132.33	130.00	-1.9	3,962	-0.05%
2024/09/03	0.1	143.00	0	0.00	142.00	0.1	3,926	0.00%
2024/09/02	1	147.00	0	0.00	146.50	1	3,941	0.03%
2024/08/30	1	148.00	0	0.00	147.00	1	4,008	0.02%
2024/08/27	1	145.00	2	146.50	147.00	-1	4,402	-0.02%
2024/08/26	0	0.00	1	151.50	149.00	-1	4,419	-0.02%
2024/08/23	1	146.00	0	0.00	147.00	1	4,616	0.02%
2024/08/22	0	0.00	0.2	150.97	150.50	-0.2	4,657	0.00%
2024/08/14	1	148.50	1	147.00	148.50	0	4,632	0.00%
2024/08/12	0	0.00	2	146.50	147.50	-2	4,658	-0.04%
2024/08/07	4	143.63	3.3	142.64	143.00	0.7	4,681	0.01%
2024/08/06	3	134.50	2	135.25	140.50	1	4,628	0.02%
2024/08/05	0	140.50	0	0.00	140.50	0	4,505	0.00%
2024/08/02	1.1	156.75	2	157.75	156.00	-0.9	4,442	-0.02%
2024/08/01	2	169.50	2	171.50	169.50	0	4,339	0.00%
2024/07/30	3.1	165.95	2	164.75	170.00	1.1	4,299	0.03%
2024/07/29	2.1	178.18	2	179.00	173.50	0.1	4,210	0.00%
2024/07/26	2.2	174.82	2	178.25	178.00	0.2	4,172	0.00%
2024/07/23	0.2	181.00	2	181.75	181.50	-1.9	4,140	-0.04%
2024/07/22	2	177.99	0	0.00	176.50	2	4,128	0.05%
2024/07/19	2	186.25	1	185.50	183.00	1	4,112	0.02%
2024/07/18	2	191.00	6	190.83	191.00	-4	4,196	-0.10%
2024/07/17	2	196.74	11	194.41	195.50	-9	4,227	-0.21%
2024/07/16	3	185.00	1	185.00	183.50	2	4,060	0.05%
2024/07/15	2	187.75	1	187.50	187.50	1	4,053	0.02%
2024/07/12	7	188.86	4	190.13	189.00	3	4,033	0.07%
2024/07/11	20	185.63	15	186.10	186.50	5	3,931	0.13%
2024/07/10	2	176.54	0	0.00	176.50	2	3,790	0.05%
2024/07/09	2	179.50	2.1	179.02	179.00	-0.1	3,798	0.00%
2024/07/08	0	0.00	2	182.00	184.00	-2	3,766	-0.05%
2024/07/05	1.5	183.67	0	0.00	183.50	1.5	3,769	0.04%
2024/07/04	2	182.50	3	183.00	183.50	-1	3,772	-0.03%
2024/07/03	1	184.50	1	180.00	181.00	0	3,758	0.00%
2024/07/02	1	178.50	1	179.00	178.50	0	3,730	0.00%
2024/07/01	0	183.00	0	0.00	182.50	0	3,712	0.00%
2024/06/28	3	186.67	0	0.00	186.00	3	3,695	0.08%
2024/06/27	2	187.50	2	188.50	186.50	0	3,723	0.00%
2024/06/25	3	186.50	2	187.00	187.00	1	3,625	0.03%
2024/06/24	2	194.50	2	194.00	191.50	0	3,537	0.00%
2024/06/21	2	197.00	0	0.00	196.50	2	3,462	0.06%
2024/06/20	2	198.75	3	200.67	199.50	-1	3,398	-0.03%
2024/06/19	3.1	198.34	7	199.79	198.50	-3.9	3,391	-0.12%
2024/06/17	0	0.00	1	196.50	195.50	-1	3,359	-0.03%
2024/06/13	1	193.50	0.1	194.50	194.00	0.9	3,391	0.03%
2024/06/12	5	193.40	3	194.33	191.00	2	3,401	0.06%
2024/06/11	2	190.50	2	191.50	191.00	0	3,377	0.00%
2024/06/07	1	193.00	3	192.67	194.50	-2	3,371	-0.06%
2024/06/06	3	191.17	1	191.00	189.50	2	3,358	0.06%
2024/06/05	3	195.83	3	195.50	191.00	0	3,350	0.00%
2024/06/04	4	196.88	2.1	197.52	197.00	1.9	3,341	0.06%
2024/06/03	7	197.57	7	201.50	197.00	0	3,348	0.00%
2024/05/31	4	198.50	2	205.75	195.50	2	3,320	0.06%
2024/05/29	15.1	210.60	20.2	208.01	207.00	-5.1	2,959	-0.17%
2024/05/28	1	191.00	5	196.00	202.00	-4	2,753	-0.15%
2024/05/23	2	189.50	0	0.00	189.00	2	2,818	0.07%
2024/05/21	1	183.50	1	185.00	183.50	0	2,836	0.00%
2024/05/20	2	187.25	1	187.50	187.00	1	2,844	0.04%
2024/05/17	1	190.50	2	193.50	190.00	-1	2,858	-0.03%
2024/05/15	2	187.00	3.2	185.76	191.00	-1.1	2,889	-0.04%
2024/05/14	1	191.00	1	190.00	190.00	0	2,847	0.00%
2024/05/13	0	0.00	7	190.50	190.50	-7	2,844	-0.25%
2024/05/10	1	188.50	1	190.00	190.00	0	2,841	0.00%
2024/05/09	1	188.00	0	0.00	186.50	1	2,839	0.04%
2024/05/07	1	184.00	10	184.15	186.00	-9	2,866	-0.31%
2024/05/06	2	185.00	3	185.00	185.00	-1	2,875	-0.03%
2024/05/03	0	0.00	6	185.33	184.50	-6	2,850	-0.21%
2024/05/02	1	183.07	2	182.75	182.50	-1	2,859	-0.03%
2024/04/29	0	189.50	1.1	188.95	190.50	-1.1	2,864	-0.04%
2024/04/26	0	0.00	2	188.50	188.00	-2	2,872	-0.07%
2024/04/25	3	189.17	1	188.50	188.00	2	2,880	0.07%
2024/04/24	15	194.07	5	194.80	194.50	10	2,849	0.35%
2024/04/23	6.1	181.89	5	180.40	185.00	1.1	2,742	0.04%
2024/04/22	5	176.20	3.1	176.18	174.50	1.9	2,657	0.07%
2024/04/19	2	176.49	3.1	173.54	171.50	-1	2,634	-0.04%
2024/04/18	0	0.00	10.1	180.00	179.00	-10.1	2,557	-0.39%
2024/04/17	0.1	182.00	0.1	183.00	181.50	0.1	2,527	0.00%
2024/04/16	0	0.00	1	185.00	185.00	-1	2,493	-0.04%
2024/04/15	0.1	192.00	0	0.00	190.50	0.1	2,500	0.00%
2024/04/10	11	206.14	0	0.00	203.00	11	2,740	0.40%
2024/04/08	1	206.50	0.5	207.00	206.50	0.5	2,794	0.02%
2024/04/03	1	210.50	0	0.00	209.00	1	2,805	0.04%
2024/04/02	1	208.50	1	209.00	208.00	0	2,809	0.00%
2024/04/01	2	209.25	0	0.00	209.50	2	2,812	0.07%
2024/03/26	0.1	206.23	0	0.00	204.00	0.1	2,872	0.00%
2024/03/25	1	208.50	0	0.00	208.50	1	2,937	0.03%
2024/03/22	0	211.50	0	0.00	211.00	0	2,996	0.00%
2024/03/21	1	212.50	2	213.25	212.00	-1	3,036	-0.03%
2024/03/20	0	0.00	1	211.50	212.50	-1	3,096	-0.03%
2024/03/19	4	211.13	2.2	210.36	211.50	1.8	3,104	0.06%
2024/03/18	0	205.00	0	0.00	211.00	0	3,115	0.00%
2024/03/15	2	201.50	10	201.00	202.00	-8	3,110	-0.26%
2024/03/13	2	207.75	0	0.00	203.00	2	3,126	0.06%
2024/03/08	0	0.00	0	202.00	206.50	0	3,322	0.00%
2024/03/06	0.1	208.59	0.5	209.50	206.00	-0.4	3,388	-0.01%
2024/03/05	1	213.50	1.3	211.20	210.00	-0.3	3,400	-0.01%
2024/03/04	0	0.00	1.1	209.62	209.00	-1.1	3,442	-0.03%
2024/03/01	0.1	211.00	0	213.00	210.50	0.1	3,459	0.00%
2024/02/29	1.2	209.66	0	0.00	211.50	1.2	3,458	0.03%
2024/02/27	20.1	218.46	0	0.00	210.50	20.1	3,424	0.59%
2024/02/26	0	221.39	0	0.00	221.00	0	3,357	0.00%
2024/02/22	0.1	225.50	2	225.00	225.00	-1.9	3,425	-0.06%
2024/02/21	0	229.00	3	229.00	228.00	-3	3,411	-0.09%
2024/02/20	4	230.50	3	229.50	229.50	1	3,414	0.03%
2024/02/19	10	231.84	0.1	231.00	230.50	9.9	3,454	0.29%
2024/02/15	1	221.50	0	0.00	224.50	1	3,465	0.03%
2024/02/02	0	0.00	0	227.50	227.50	0	3,491	0.00%
2024/02/01	1	225.00	1	225.50	226.50	0	3,533	0.00%
2024/01/31	1	229.00	0	0.00	227.00	1	3,579	0.03%
2024/01/30	0	0.00	1	229.00	227.00	-1	3,603	-0.03%
2024/01/29	1	227.50	2	227.75	228.00	-1	3,628	-0.03%
2024/01/26	8	224.13	7	224.57	225.00	1	3,738	0.03%
2024/01/25	1	225.00	1	224.50	224.50	0	3,778	0.00%
2024/01/24	0.1	226.50	0	0.00	225.50	0.1	3,781	0.00%
2024/01/22	0	0.00	0.1	226.00	225.00	-0.1	3,827	0.00%
2024/01/19	1	221.50	0	222.00	221.50	1	3,865	0.03%
2024/01/18	1.1	217.98	0	0.00	216.50	1.1	3,906	0.03%
2024/01/17	0.2	220.14	0	0.00	218.50	0.2	3,917	0.01%
2024/01/16	0	224.00	0	0.00	223.50	0	3,903	0.00%
2024/01/15	0.1	226.50	0	0.00	224.00	0.1	3,890	0.00%
2024/01/12	1	228.54	0	0.00	229.00	1	3,882	0.03%
2024/01/11	1	228.00	0	227.50	228.00	1	3,931	0.03%
2024/01/10	1	225.00	0	0.00	225.50	1	3,980	0.03%
2024/01/09	3	227.83	3	226.83	226.00	0	3,991	0.00%
2024/01/08	0.1	226.15	0	0.00	224.50	0.1	3,978	0.00%
2024/01/05	2.2	227.91	1	228.50	227.00	1.2	3,914	0.03%
2024/01/04	5.4	233.81	2	233.00	231.00	3.4	3,860	0.09%
2024/01/03	4.1	244.17	1	247.00	243.00	3.1	3,772	0.08%
2024/01/02	1.1	250.00	0	252.00	250.00	1	3,822	0.03%
2023/12/29	2	250.00	2.1	250.47	251.50	-0.1	3,818	0.00%
2023/12/28	0	248.00	2	247.00	248.00	-2	3,827	-0.05%
2023/12/27	0	0.00	1	249.50	250.00	-1	3,836	-0.03%
2023/12/26	4	247.50	1	249.50	247.50	3	3,883	0.08%
2023/12/25	1	245.00	1	244.04	246.00	0	3,936	0.00%
2023/12/22	2	243.51	0	0.00	241.50	2	3,974	0.05%
2023/12/20	1	246.00	1.1	247.50	245.50	-0.1	3,964	0.00%
2023/12/19	2	246.25	2	244.75	244.50	0	3,977	0.00%
2023/12/18	0	249.50	0	0.00	251.50	0	3,974	0.00%
2023/12/15	0.1	252.50	1	254.51	252.50	-1	4,052	-0.02%
2023/12/14	1	251.99	1	251.50	252.00	0	4,078	0.00%
2023/12/13	0	250.00	0	0.00	250.00	0	4,157	0.00%
2023/12/12	2	249.52	0	0.00	248.00	2	4,381	0.05%
2023/12/11	0	0.00	3	253.50	252.50	-3	4,415	-0.07%
2023/12/08	1	252.00	0	250.00	250.00	1	4,443	0.02%
2023/12/07	5	250.00	5	248.60	247.00	0	4,529	0.00%
2023/12/06	6	250.50	2	250.50	249.00	4	4,527	0.09%
2023/12/05	4.1	253.52	5	251.80	252.50	-0.9	4,476	-0.02%
2023/12/04	3	242.06	0	0.00	250.50	3	4,364	0.07%
2023/11/30	0	248.50	2.4	249.92	248.00	-2.4	4,251	-0.06%
2023/11/29	1.1	249.53	0	0.00	251.00	1.1	4,252	0.03%
2023/11/28	0	0.00	3	243.17	245.00	-3	4,208	-0.07%
2023/11/27	0	0.00	1	238.50	239.00	-1	4,170	-0.02%
2023/11/24	1	238.50	0	0.00	238.00	1	4,195	0.02%
2023/11/22	1	237.00	0	0.00	237.00	1	4,265	0.02%
2023/11/21	0	0.00	2.2	242.18	242.50	-2.2	4,264	-0.05%
2023/11/20	0	238.00	0	0.00	239.00	0	4,280	0.00%
2023/11/17	0.1	237.00	1.2	237.58	237.00	-1.2	4,269	-0.03%
2023/11/16	0	236.00	0	0.00	238.50	0	4,271	0.00%
2023/11/15	2	235.00	0	236.00	235.50	2	4,240	0.05%
2023/11/14	1	231.00	2	232.50	230.50	-1	4,201	-0.02%
2023/11/13	2	231.75	5	232.60	230.50	-3	4,221	-0.07%
2023/11/10	1.1	226.64	0	0.00	228.00	1.1	4,226	0.03%
2023/11/09	3.1	228.20	0	0.00	227.50	3.1	4,200	0.07%
2023/11/08	3.2	231.70	12.2	232.98	231.00	-9	4,201	-0.21%
2023/11/07	13.2	232.13	0	0.00	232.50	13.2	4,181	0.32%
2023/11/06	0	0.00	15	236.70	237.00	-15	4,201	-0.36%
2023/11/03	15.7	233.19	1	236.00	232.50	14.7	4,199	0.35%
2023/11/01	0	0.00	1	239.50	240.00	-1	4,126	-0.02%
2023/10/30	1	232.01	0	0.00	232.00	1	4,263	0.02%
2023/10/27	0	0.00	2	235.00	233.50	-2	4,309	-0.05%
2023/10/26	2.1	229.05	0	0.00	229.00	2.1	4,322	0.05%
2023/10/25	0.1	239.69	2	240.00	238.00	-1.9	4,282	-0.04%
2023/10/24	0	0.00	0	234.00	238.00	0	4,327	0.00%
2023/10/23	3	236.67	0	0.00	237.00	3	4,353	0.07%
2023/10/20	0	238.00	0	0.00	239.50	0	4,398	0.00%
2023/10/19	0.1	247.53	0	0.00	242.50	0.1	4,421	0.00%
2023/10/18	0.1	252.80	0	0.00	250.50	0.1	4,439	0.00%
2023/10/17	0.1	256.09	0	0.00	255.50	0.1	4,458	0.00%
2023/10/16	0	251.50	0	0.00	253.00	0	4,580	0.00%
2023/10/12	0	257.45	1	257.50	256.50	-1	4,835	-0.02%
2023/10/11	0	0.00	1.1	258.82	260.00	-1.1	4,923	-0.02%
2023/10/06	0.4	256.07	0	0.00	251.50	0.4	5,040	0.01%
2023/10/05	0	261.50	0	0.00	260.50	0	5,050	0.00%
2023/10/04	0	0.00	0.4	262.00	264.00	-0.4	5,058	-0.01%
2023/10/03	0	263.50	0	0.00	262.00	0	5,070	0.00%
2023/10/02	0	0.00	3	270.50	267.50	-3	5,179	-0.06%
2023/09/28	3	268.17	0	0.00	266.50	3	5,182	0.06%
2023/09/27	0	0.00	1	263.50	265.00	-1	5,166	-0.02%
2023/09/25	1	267.99	0	0.00	269.00	1	5,186	0.02%
2023/09/22	1	256.50	1	263.50	267.00	0	5,138	0.00%
2023/09/21	1	261.50	6	260.17	263.50	-5	5,088	-0.10%
2023/09/20	3.1	263.39	0	0.00	260.50	3.1	5,100	0.06%
2023/09/19	2	273.25	2.3	275.50	271.00	-0.3	5,047	-0.01%
2023/09/18	2.1	270.69	3	273.00	272.50	-0.9	4,983	-0.02%
2023/09/15	0	269.50	13.4	268.35	272.00	-13.4	4,889	-0.27%
2023/09/14	10	258.50	1	257.00	259.00	9	4,683	0.19%
2023/09/13	1	257.50	0	0.00	257.50	1	4,665	0.02%
2023/09/12	1	259.50	2.2	259.18	260.50	-1.2	4,689	-0.03%
2023/09/11	0	0.00	1	251.00	251.00	-1	4,724	-0.02%
2023/09/06	0	0.00	0	249.50	249.00	0	4,890	0.00%
2023/09/04	1	247.00	1	247.00	250.00	0	5,054	0.00%
2023/09/01	1.1	243.18	0	0.00	243.00	1.1	5,138	0.02%
2023/08/30	1	244.50	4	243.25	243.00	-3	5,299	-0.06%
2023/08/29	8	242.75	7	243.50	244.00	1	5,405	0.02%
2023/08/28	1	236.50	1	238.50	236.50	0	5,416	0.00%
2023/08/25	1	232.00	0	0.00	231.00	1	5,489	0.02%
2023/08/24	3	239.50	4	235.75	239.50	-1	5,579	-0.02%
2023/08/22	1	230.00	1	232.00	229.50	0	5,872	0.00%
2023/08/21	2	228.00	3	228.00	228.00	-1	6,151	-0.02%
2023/08/18	1.1	231.05	1	230.50	231.00	0.1	6,247	0.00%
2023/08/16	1	236.00	0	0.00	236.00	1	6,441	0.02%
2023/08/15	0.2	236.00	0	0.00	236.50	0.2	6,553	0.00%
2023/08/14	2	232.00	2	233.25	232.00	0	6,639	0.00%
2023/08/11	0	0.00	3	241.00	238.50	-3	6,726	-0.04%
2023/08/10	1.3	238.60	0	0.00	238.50	1.3	6,828	0.02%
2023/08/08	4.1	245.95	0	0.00	245.00	4.1	6,867	0.06%
2023/08/07	2	251.75	0	0.00	250.50	2	6,877	0.03%
2023/08/04	2	249.00	3	251.50	252.50	-1	6,923	-0.01%
2023/08/02	1.1	254.00	3	254.33	251.50	-1.9	7,040	-0.03%
2023/08/01	4.1	248.87	1	255.00	249.50	3.1	7,091	0.04%
2023/07/31	3.2	248.94	3	253.17	248.00	0.2	7,135	0.00%
2023/07/28	1	250.50	0	0.00	254.50	1	7,229	0.01%
2023/07/27	1.1	250.09	0	0.00	250.00	1.1	7,271	0.02%
2023/07/26	0.3	256.67	0	0.00	254.50	0.3	7,344	0.00%
2023/07/25	3	263.33	0	0.00	258.00	3	7,480	0.04%
2023/07/24	3	264.83	0	0.00	261.50	3	7,518	0.04%
2023/07/21	2.1	258.27	0	0.00	258.00	2.1	7,599	0.03%
2023/07/20	1	270.50	0	0.00	267.00	1	7,689	0.01%
2023/07/19	1	267.00	4	273.25	266.50	-3	7,723	-0.04%
2023/07/18	6	274.00	22	272.98	275.50	-16	7,678	-0.21%
2023/07/17	1.3	262.08	0.3	264.00	262.50	1	7,491	0.01%
2023/07/14	2	267.25	13.1	268.16	266.00	-11.1	7,540	-0.15%
2023/07/13	3	264.00	3	269.33	264.50	0	7,468	0.00%
2023/07/12	1.1	250.00	0	0.00	254.50	1.1	7,352	0.01%
2023/07/11	0	0.00	0.1	246.00	247.00	-0.1	7,336	0.00%
2023/07/10	0.4	244.88	0	0.00	243.50	0.4	7,441	0.00%
2023/07/07	21.1	246.76	3	250.50	246.50	18.1	7,447	0.24%
2023/07/06	2.2	257.89	0	0.00	255.50	2.2	7,352	0.03%
2023/07/05	1.2	263.87	0	0.00	261.50	1.2	7,356	0.02%
2023/07/04	9	262.61	0	0.00	262.00	9	7,334	0.12%
2023/07/03	2.1	267.58	0	0.00	270.00	2.1	7,384	0.03%
2023/06/30	0	0.00	1	264.00	264.00	-1	7,531	-0.01%
2023/06/28	1.4	265.18	1	265.94	262.00	0.4	7,679	0.00%
2023/06/27	3.1	269.19	0	0.00	268.50	3.1	7,779	0.04%
2023/06/26	1	276.00	0	0.00	275.00	1	7,818	0.01%
2023/06/21	0	0.00	2	278.50	278.00	-2	8,025	-0.02%
2023/06/20	0.1	277.50	1	282.00	281.50	-0.9	8,127	-0.01%
2023/06/19	2	277.75	1	278.50	278.00	1	8,249	0.01%
2023/06/16	4.1	281.01	0	0.00	279.50	4.1	8,322	0.05%
2023/06/15	16.4	283.75	4.1	283.11	281.00	12.3	8,296	0.15%
2023/06/14	4	293.00	4.2	294.04	293.50	-0.2	8,249	0.00%
2023/06/13	2	293.25	1.2	291.33	293.00	0.8	8,253	0.01%
2023/06/12	1	285.50	1	283.50	286.00	0	8,243	0.00%
2023/06/09	3.2	283.25	0	0.00	284.50	3.2	8,308	0.04%
2023/06/08	2.4	281.93	0.1	284.08	282.00	2.3	8,401	0.03%
2023/06/07	2.1	291.24	4.2	290.95	290.00	-2.1	8,463	-0.02%
2023/06/06	6.1	297.83	0	0.00	296.50	6.1	8,514	0.07%
2023/06/05	1	305.50	6.5	304.63	305.00	-5.5	8,504	-0.06%
2023/06/02	0	0.00	4	304.00	308.00	-4	8,495	-0.05%
2023/06/01	6	300.67	5	298.40	298.50	1	8,464	0.01%
2023/05/31	0	0.00	0	301.00	303.00	0	8,667	0.00%
2023/05/30	9.1	294.39	1	296.00	294.00	8.1	8,725	0.09%
2023/05/29	5	305.30	1	310.50	302.50	4	8,686	0.05%
2023/05/26	9.1	307.08	14	305.71	303.00	-4.9	8,597	-0.06%
2023/05/25	13.1	304.14	10	304.35	302.50	3.1	8,464	0.04%
2023/05/24	3	288.17	5	288.40	292.00	-2	8,223	-0.02%
2023/05/23	1	287.00	0	0.00	289.00	1	8,138	0.01%
2023/05/22	7	281.93	2	282.25	281.50	5	8,079	0.06%
2023/05/19	0	0.00	3	291.50	293.00	-3	7,965	-0.04%
2023/05/18	3.1	286.68	5.4	286.43	285.50	-2.4	7,929	-0.03%
2023/05/17	7	288.29	5	288.10	286.50	2	7,927	0.03%
2023/05/16	3.1	288.18	6	290.08	288.50	-2.9	7,854	-0.04%
2023/05/15	0.1	284.50	0	0.00	281.00	0.1	7,773	0.00%
2023/05/12	2	286.50	3	281.33	287.00	-1	7,789	-0.01%
2023/05/11	3	279.50	0	0.00	278.00	3	7,758	0.04%
2023/05/10	4	285.25	3	283.50	282.50	1	7,761	0.01%
2023/05/09	1	285.50	9	286.72	287.50	-8	7,767	-0.10%
2023/05/08	4	284.88	3	282.00	281.00	1	7,773	0.01%
2023/05/05	4.1	276.48	2	276.50	277.50	2.1	7,758	0.03%
2023/05/04	5	270.50	4	268.88	272.50	1	7,857	0.01%
2023/05/03	2	275.75	3	277.00	276.00	-1	7,900	-0.01%
2023/05/02	1	279.50	5	279.30	277.50	-4	7,915	-0.05%
2023/04/28	6	275.25	3	276.00	274.50	3	7,942	0.04%
2023/04/26	0	0.00	10	267.00	269.00	-10	7,812	-0.13%
2023/04/25	4	264.50	0	0.00	258.00	4	7,838	0.05%
2023/04/24	0	0.00	4	267.75	268.50	-4	7,743	-0.05%
2023/04/21	5	261.00	3.1	261.95	260.00	1.9	7,734	0.02%
2023/04/20	2	256.50	0.1	258.63	255.00	1.9	7,732	0.02%
2023/04/19	2.1	257.95	1	261.50	254.00	1.1	7,858	0.01%
2023/04/14	1.2	265.50	1	263.00	263.00	0.2	8,253	0.00%
2023/04/13	3	267.50	4	264.50	264.00	-1	8,265	-0.01%
2023/04/12	1	272.50	1	274.50	274.50	0	8,201	0.00%
2023/04/10	0	0.00	1.2	276.20	275.50	-1.2	8,270	-0.01%
2023/04/07	1	274.50	0	0.00	274.00	1	8,272	0.01%
2023/04/06	3.3	274.50	1	274.50	274.50	2.3	8,283	0.03%
2023/03/31	0.1	285.00	3	283.67	283.00	-2.9	8,310	-0.03%
2023/03/30	0	0.00	3	280.50	281.00	-3	8,315	-0.04%
2023/03/29	1	272.00	0	0.00	272.00	1	8,478	0.01%
2023/03/28	11	277.41	6	277.17	273.50	5	8,836	0.06%
2023/03/27	3	285.67	3	284.17	285.50	0	8,862	0.00%
2023/03/24	2	287.50	6	286.92	286.50	-4	9,014	-0.04%
2023/03/23	0	0.00	14	279.68	280.50	-14	8,871	-0.16%
2023/03/22	2	275.75	1.1	276.91	275.50	0.9	8,921	0.01%
2023/03/21	3	268.00	0	0.00	269.00	3	8,944	0.03%
2023/03/20	1	265.00	1	263.50	262.50	0	8,933	0.00%
2023/03/17	0	0.00	1.2	263.25	261.00	-1.2	9,094	-0.01%
2023/03/16	0	0.00	3	260.33	259.00	-3	9,229	-0.03%
2023/03/15	1	264.50	2	263.50	259.50	-1	9,580	-0.01%
2023/03/14	0	0.00	1	262.50	260.00	-1	9,712	-0.01%
2023/03/13	2.2	264.05	3	259.33	266.00	-0.8	9,889	-0.01%
2023/03/10	1	263.00	1	269.00	260.00	0	9,931	0.00%
2023/03/09	5	265.70	9	267.11	266.50	-4	10,174	-0.04%
2023/03/08	2	260.00	6	261.83	263.00	-4	10,063	-0.04%
2023/03/07	2	259.00	5	258.20	258.50	-3	10,084	-0.03%
2023/03/06	6	261.75	8	261.19	261.00	-2	10,128	-0.02%
2023/03/03	11	260.68	9	261.06	259.00	2	10,261	0.02%
2023/03/02	5	248.30	25	246.28	250.50	-20	10,165	-0.20%
2023/03/01	1	233.00	1	234.50	240.50	0	10,116	0.00%
2023/02/24	30	236.47	0	0.00	235.00	30	10,158	0.30%
2023/02/23	2	241.75	10	241.05	243.00	-8	10,183	-0.08%
2023/02/22	9	241.11	0	0.00	240.00	9	10,408	0.09%
2023/02/21	1.4	246.93	0	0.00	247.00	1.4	10,602	0.01%
2023/02/20	0	245.50	3	245.67	244.00	-3	10,845	-0.03%
2023/02/17	4	245.25	3	245.17	245.50	1	11,153	0.01%
2023/02/16	12	247.04	2	245.75	247.50	10	11,793	0.08%
2023/02/15	7	237.21	11	241.09	244.00	-4	11,900	-0.03%
2023/02/14	1	238.50	2	239.25	238.50	-1	11,952	-0.01%
2023/02/13	3.2	235.47	0	0.00	233.00	3.2	12,322	0.03%
2023/02/10	0	0.00	2	239.25	237.00	-2	12,572	-0.02%
2023/02/09	1.1	244.46	0	0.00	243.00	1.1	12,694	0.01%
2023/02/08	1	245.00	1	244.00	244.00	0	12,976	0.00%
2023/02/07	3	242.17	4	243.88	244.00	-1	13,058	-0.01%
2023/02/06	3	241.33	10	242.55	239.00	-7	13,207	-0.05%
2023/02/03	8.3	257.82	2	260.00	255.00	6.3	13,161	0.05%
2023/02/02	1	258.00	4.1	261.85	264.50	-3.1	13,207	-0.02%
2023/02/01	3	254.17	5	253.40	255.50	-2	13,225	-0.02%
2023/01/31	1	244.50	0	0.00	243.00	1	13,197	0.01%
2023/01/30	5	243.50	6	243.58	246.00	-1	13,404	-0.01%
2023/01/17	5	233.00	0	0.00	234.50	5	13,495	0.04%
2023/01/16	0	0.00	2	232.25	233.00	-2	13,839	-0.01%
2023/01/13	0.3	233.00	2	233.00	230.00	-1.7	14,000	-0.01%
2023/01/12	3	234.50	1	236.50	232.00	2	14,152	0.01%
2023/01/11	2	236.25	0	0.00	234.00	2	14,447	0.01%
2023/01/10	3	234.50	0	0.00	236.50	3	14,660	0.02%
2023/01/09	2	235.25	7	234.64	236.00	-5	14,843	-0.03%
2023/01/06	3	222.50	3	222.83	227.50	0	14,819	0.00%
2023/01/05	3.1	221.97	3	219.67	219.50	0.1	14,815	0.00%
2023/01/04	5.1	224.26	0	0.00	223.00	5.1	14,728	0.03%
2023/01/03	2	229.50	2	232.50	233.00	0	14,662	0.00%
2022/12/30	8.1	231.36	4	228.50	227.00	4.1	14,732	0.03%
2022/12/29	0	0.00	1	226.50	231.00	-1	14,768	-0.01%
2022/12/28	1.6	237.13	4	235.63	231.50	-2.4	14,913	-0.02%
2022/12/27	3	239.50	1	238.50	238.00	2	15,074	0.01%
2022/12/26	6.2	238.58	6	238.83	237.00	0.2	15,149	0.00%
2022/12/23	8	240.19	14	242.89	242.00	-6	15,276	-0.04%
2022/12/22	6	240.50	3	238.17	243.00	3	15,283	0.02%
2022/12/21	2.3	237.70	4	235.25	237.00	-1.7	15,279	-0.01%
2022/12/20	10.1	241.88	9	248.28	241.50	1.1	15,189	0.01%
2022/12/19	1.1	260.59	0	0.00	257.00	1.1	14,930	0.01%
2022/12/16	3	261.67	0	0.00	260.00	3	14,855	0.02%
2022/12/15	1	272.00	1	275.50	274.00	0	14,757	0.00%
2022/12/14	6	271.25	6	272.25	274.00	0	14,743	0.00%
2022/12/12	3	279.50	1	281.00	281.00	2	14,675	0.01%
2022/12/09	18	289.61	11	287.77	281.50	7	14,751	0.05%
2022/12/08	2	281.50	5	281.40	287.00	-3	14,641	-0.02%
2022/12/07	7	292.07	6	288.17	278.50	1	14,622	0.01%
2022/12/06	3	312.50	13.4	309.82	304.50	-10.4	14,293	-0.07%
2022/12/05	26	304.83	17	308.35	310.50	9	14,155	0.06%
2022/12/02	4	291.75	11	290.18	295.50	-7	13,957	-0.05%
2022/12/01	15.2	286.88	14	288.57	286.50	1.2	13,977	0.01%
2022/11/30	1	267.50	6	269.17	269.50	-5	13,656	-0.04%
2022/11/29	6	267.67	10.1	268.05	267.00	-4.1	13,768	-0.03%
2022/11/28	0	0.00	1	271.00	273.00	-1	13,889	-0.01%
2022/11/25	9	273.17	11	275.14	271.00	-2	14,066	-0.01%
2022/11/24	6	261.17	6	267.75	270.00	0	13,891	0.00%
2022/11/23	2	263.00	12	261.29	259.00	-10	13,814	-0.07%
2022/11/22	1	258.12	2	262.50	262.00	-1	13,857	-0.01%
2022/11/21	2	262.25	0	0.00	261.00	2	13,867	0.01%
2022/11/18	8	266.38	6	264.50	258.00	2	13,855	0.01%
2022/11/17	5	269.00	3	270.50	267.50	2	13,777	0.01%
2022/11/16	4	268.63	6.1	268.06	272.50	-2.1	13,810	-0.02%
2022/11/15	13	264.73	9.1	265.00	270.50	3.9	13,909	0.03%
2022/11/14	15	263.23	10.3	264.64	263.00	4.7	13,834	0.03%
2022/11/11	1	256.50	0	256.50	256.50	1	13,368	0.01%
2022/11/10	7	232.50	5	232.60	233.50	2	13,309	0.02%
2022/11/09	9	227.11	15	229.30	234.50	-6	13,340	-0.04%
2022/11/08	11	222.00	6	222.33	219.00	5	13,260	0.04%
2022/11/07	2	215.25	12	217.13	214.50	-10	13,156	-0.08%
2022/11/04	22	213.95	12	210.83	217.00	10	13,147	0.08%
2022/11/03	19	214.71	10	214.60	217.00	9	12,958	0.07%
2022/11/02	3	211.50	8	213.50	217.50	-5	12,985	-0.04%
2022/11/01	13	210.50	6	208.51	208.50	7	12,849	0.05%
2022/10/31	7	211.07	18	210.72	211.50	-11	12,874	-0.09%
2022/10/28	17	207.91	9	208.33	208.50	8	12,879	0.06%
2022/10/27	11	203.86	7	204.36	207.00	4	12,750	0.03%
2022/10/26	14	200.68	17	201.12	199.50	-3	12,741	-0.02%
2022/10/25	15	208.70	9.1	208.62	207.00	5.9	12,665	0.05%
2022/10/24	13	207.31	20	206.80	207.50	-7	12,654	-0.06%
2022/10/21	21	199.33	17	200.88	195.00	4	12,710	0.03%
2022/10/20	27	197.70	24	199.06	199.50	3	12,735	0.02%
2022/10/19	12	205.54	13	205.73	205.00	-1	12,665	-0.01%
2022/10/18	4	197.50	19	197.18	201.00	-15	12,497	-0.12%
2022/10/17	17	190.76	12	192.17	195.00	5	12,474	0.04%
2022/10/14	16	191.25	5	194.70	195.50	11	12,509	0.09%
2022/10/13	5.1	184.20	6	179.00	178.00	-0.9	12,619	-0.01%
2022/10/12	1	190.00	0	0.00	189.00	1	12,571	0.01%
2022/10/11	2	189.53	0	0.00	187.50	2	12,616	0.02%
2022/10/07	3	203.00	3	205.50	204.00	0	12,604	0.00%
2022/10/06	0	0.00	0	204.00	207.00	0	12,628	0.00%
2022/10/05	17	203.09	7	203.36	200.50	10	12,668	0.08%
2022/10/04	3	193.67	1	197.00	198.00	2	12,570	0.02%
2022/10/03	1	188.50	3	183.50	188.50	-2	12,519	-0.02%
2022/09/30	8	181.06	8	187.19	189.00	0	12,630	0.00%
2022/09/29	3	187.68	2	187.75	186.00	1	12,684	0.01%
2022/09/28	2.1	192.62	3	190.00	187.00	-0.9	12,715	-0.01%
2022/09/27	3	195.83	2	195.75	200.00	1	12,759	0.01%
2022/09/26	1	197.51	0	0.00	193.00	1	12,737	0.01%
2022/09/23	0	207.50	3	207.00	205.00	-3	12,722	-0.02%
2022/09/22	4.1	208.03	3	208.00	207.00	1.1	12,698	0.01%
2022/09/21	2	218.00	1	217.50	216.00	1	12,641	0.01%
2022/09/20	4	218.27	6	219.75	220.50	-2	12,644	-0.02%
2022/09/19	2	224.00	2	223.25	222.00	0	12,513	0.00%
2022/09/16	6	225.17	2	221.25	221.50	4	12,492	0.03%
2022/09/15	2	231.75	1	230.00	228.00	1	12,403	0.01%
2022/09/14	3.1	228.85	5	229.70	229.50	-1.9	12,408	-0.02%
2022/09/13	2.1	241.79	10	239.50	240.00	-7.9	12,285	-0.06%
2022/09/12	2	247.75	0	0.00	246.50	2	12,262	0.02%
2022/09/08	0	0.00	1	242.50	242.00	-1	12,336	-0.01%
2022/09/07	3	242.67	2	242.75	242.00	1	12,397	0.01%
2022/09/06	0	0.00	0	253.50	250.50	0	12,319	0.00%
2022/09/05	11	251.82	2	250.75	247.50	9	12,305	0.07%
2022/09/02	2.1	243.57	4	248.50	243.00	-1.9	12,206	-0.02%
2022/09/01	8	254.99	2	256.00	244.50	6	12,032	0.05%
2022/08/30	2	266.50	0	268.50	267.50	2	11,767	0.02%
2022/08/29	2	261.00	1	260.50	266.50	1	11,715	0.01%
2022/08/26	5	281.80	9	282.28	278.00	-4	11,605	-0.03%
2022/08/25	1	275.00	1	275.00	276.00	0	11,562	0.00%
2022/08/24	7	271.43	3	270.67	270.00	4	11,603	0.03%
2022/08/23	14	279.25	31.2	281.83	274.00	-17.2	11,453	-0.15%
2022/08/22	18	296.58	17	299.12	288.00	1	11,245	0.01%
2022/08/19	16	292.00	15	293.53	295.00	1	10,925	0.01%
2022/08/18	5	275.10	3	276.83	281.50	2	10,763	0.02%
2022/08/17	11	279.82	2	277.50	278.00	9	10,705	0.08%
2022/08/16	9.2	281.93	4.9	279.25	277.00	4.4	10,591	0.04%
2022/08/15	10	275.10	13.1	276.35	282.00	-3.1	10,432	-0.03%
2022/08/12	3	261.83	2	257.75	261.50	1	10,094	0.01%
2022/08/11	5	255.30	7	255.93	254.00	-2	9,930	-0.02%
2022/08/10	5	251.50	1	251.50	245.50	4	9,778	0.04%
2022/08/09	1	247.50	5	249.40	249.00	-4	9,654	-0.04%
2022/08/08	1	241.00	1	239.50	246.50	0	9,525	0.00%
2022/08/05	3.1	244.67	29	242.69	244.00	-25.9	9,468	-0.27%
2022/08/04	6	234.17	2	235.75	234.50	4	9,353	0.04%
2022/08/03	1	235.50	0	0.00	234.00	1	9,176	0.01%
2022/08/02	13	234.62	3	234.00	238.00	10	9,128	0.11%
2022/08/01	10	235.35	5	235.60	243.50	5	8,992	0.06%
2022/07/29	6	242.33	4	240.75	240.50	2	8,840	0.02%
2022/07/28	18	245.19	32	255.20	238.50	-14	8,673	-0.16%
2022/07/27	4	258.75	3	254.24	263.50	1	8,248	0.01%
2022/07/26	10	267.55	4	260.25	254.50	6	7,993	0.08%
2022/07/25	3	271.67	0	0.00	272.00	3	7,811	0.04%
2022/07/22	34	284.56	10	283.25	278.50	24	7,679	0.31%
2022/07/21	16	277.53	11	277.50	282.00	5	7,498	0.07%
2022/07/20	12	267.17	20	265.83	266.50	-8	7,230	-0.11%
2022/07/19	4	255.13	3	252.50	253.00	1	7,063	0.01%
2022/07/18	14	258.61	14	258.54	259.00	0	7,012	0.00%
2022/07/15	6	249.42	5	250.10	253.50	1	6,872	0.01%
2022/07/14	3	246.33	2	246.50	247.00	1	6,744	0.01%
2022/07/13	7	248.00	4	247.50	242.00	3	6,583	0.05%
2022/07/12	3	240.17	5	240.50	238.50	-2	6,465	-0.03%
2022/07/11	6	253.58	8	253.63	248.50	-2	6,373	-0.03%
2022/07/08	20	259.03	28	258.13	262.00	-8	6,216	-0.13%
2022/07/07	21	249.33	10	247.40	251.50	11	5,992	0.18%
2022/07/06	7	247.36	5	246.30	243.00	2	5,833	0.03%
2022/07/05	3	243.17	1	250.00	247.00	2	5,761	0.03%
2022/07/04	2	251.00	0	0.00	244.00	2	5,570	0.04%
2022/07/01	7.1	256.67	6	247.33	244.00	1.1	5,428	0.02%
2022/06/30	1	267.46	0	0.00	260.50	1	5,294	0.02%
2022/06/28	2	288.78	0	0.00	289.50	2	5,134	0.04%
2022/06/27	0	0.00	4	304.00	312.50	-4	5,099	-0.08%
2022/06/24	5	285.90	4	287.13	284.50	1	5,038	0.02%
2022/06/23	3	294.50	3	290.33	286.50	0	4,981	0.00%
2022/06/22	5	303.20	3	303.00	294.00	2	4,931	0.04%
2022/06/21	6	314.42	8	308.00	314.00	-2	4,846	-0.04%
2022/06/20	3	313.33	1	314.50	299.00	2	4,812	0.04%
2022/06/17	2	314.50	1	319.50	316.00	1	4,736	0.02%
2022/06/16	2.1	324.96	2.9	326.36	316.00	-0.8	4,613	-0.02%
2022/06/15	1	328.00	0	0.00	329.50	1	4,489	0.02%
2022/06/14	0	341.00	1	342.00	343.00	-1	4,421	-0.02%
2022/06/13	0.1	348.50	0	0.00	345.00	0.1	4,377	0.00%
2022/06/10	1	361.00	0	0.00	365.00	1	4,379	0.02%
2022/06/09	2	371.50	2	371.50	372.00	0	4,350	0.00%
2022/06/08	1	369.00	1	370.00	365.00	0	4,333	0.00%
2022/06/06	2	378.75	22	376.59	373.00	-20	4,331	-0.46%
2022/06/02	0.1	367.00	1.2	370.00	372.00	-1.1	4,373	-0.03%
2022/06/01	29.1	377.13	7	379.93	371.00	22.1	4,385	0.50%
2022/05/31	1	391.50	1	391.50	394.50	0	4,295	0.00%
2022/05/30	5	393.40	8	391.69	395.00	-3	4,324	-0.07%
2022/05/27	3	376.50	7	374.36	376.50	-4	4,282	-0.09%
2022/05/26	10	375.05	6	373.33	368.00	4	4,372	0.09%
2022/05/25	3	371.17	0	0.00	381.00	3	4,314	0.07%
2022/05/24	7	386.07	5	389.30	380.00	2	4,219	0.05%
2022/05/23	1	397.00	2	397.50	397.50	-1	4,195	-0.02%
2022/05/19	3	400.00	2	403.25	407.50	1	4,241	0.02%
2022/05/17	1	407.00	1	408.50	407.50	0	4,259	0.00%
2022/05/16	2	412.25	3	407.83	401.00	-1	4,301	-0.02%
2022/05/13	1	391.50	3	391.83	398.00	-2	4,277	-0.05%
2022/05/12	4	387.63	2	387.50	381.00	2	4,265	0.05%
2022/05/11	3	398.17	1	401.00	391.00	2	4,229	0.05%
2022/05/10	1	399.50	2	397.00	404.00	-1	4,228	-0.02%
2022/05/09	2	397.75	3	403.50	395.00	-1	4,273	-0.02%
2022/05/06	2	397.00	0	0.00	401.50	2	4,351	0.05%
2022/05/05	0	0.00	2	419.50	418.00	-2	4,332	-0.05%
2022/05/04	2	399.50	2	402.50	398.50	0	4,312	0.00%
2022/04/29	3.1	401.43	4	403.00	404.00	-1	4,417	-0.02%
2022/04/28	1.1	394.76	0	0.00	395.00	1.1	4,424	0.02%
2022/04/27	2	406.00	1	408.00	409.00	1	4,415	0.02%
2022/04/26	2	411.00	1	406.00	406.00	1	4,382	0.02%
2022/04/25	1.2	403.55	3	407.67	406.50	-1.8	4,401	-0.04%
2022/04/22	0.1	438.90	0	0.00	434.50	0.1	4,379	0.00%
2022/04/20	1	457.46	1	458.50	458.50	0	4,406	0.00%
2022/04/15	0	0.00	20	446.00	441.00	-20	4,550	-0.44%
2022/04/14	0.2	468.00	0	0.00	467.00	0.2	4,539	0.00%
2022/04/13	20	465.00	1.3	460.04	466.00	18.7	4,553	0.41%
2022/04/12	1	456.50	0	0.00	454.00	1	4,575	0.02%
2022/04/11	2.1	468.88	0	0.00	455.00	2.1	4,551	0.05%
2022/04/08	3	499.00	0	0.00	498.00	3	4,520	0.07%
2022/04/01	1	514.00	0	0.00	526.00	1	4,428	0.02%
2022/03/30	1	538.88	2	536.00	537.00	-1	4,433	-0.02%
2022/03/29	1.1	515.05	1	522.00	522.00	0.1	4,437	0.00%
2022/03/28	1	512.00	0	0.00	511.00	1	4,429	0.02%
2022/03/25	2.2	519.00	2	518.00	518.00	0.2	4,437	0.00%
2022/03/24	1	508.00	0	0.00	508.00	1	4,422	0.02%
2022/03/23	5	513.00	5.2	515.33	514.00	-0.2	4,439	0.00%
2022/03/22	1	490.50	0	0.00	490.00	1	4,435	0.02%
2022/03/21	3	487.00	1	488.50	488.50	2	4,483	0.04%
2022/03/18	2	477.50	2	482.75	480.50	0	4,509	0.00%
2022/03/17	3	487.33	7	489.15	489.50	-4	4,508	-0.09%
2022/03/16	1	460.00	1	468.00	460.00	0	4,481	0.00%
2022/03/15	2	456.31	16	479.59	458.50	-14	4,464	-0.31%
2022/03/14	1.1	482.83	1	485.00	485.00	0.1	4,419	0.00%
2022/03/11	2	483.50	1	489.00	489.00	1	4,433	0.02%
2022/03/10	2	498.00	1.1	505.71	498.50	1	4,467	0.02%
2022/03/09	0.1	486.00	0	0.00	486.50	0.1	4,471	0.00%
2022/03/08	1	496.35	1	479.50	475.50	0	4,524	0.00%
2022/03/07	5	502.37	0	0.00	494.50	5	4,516	0.11%
2022/03/04	1	534.00	3	541.33	547.00	-2	4,550	-0.04%
2022/03/03	4	536.75	2	546.50	535.00	2	4,564	0.04%
2022/03/02	2	537.00	1	543.00	548.00	1	4,631	0.02%
2022/03/01	15	539.67	5	550.40	539.00	10	4,670	0.21%
2022/02/25	1	527.00	1	534.94	524.00	0	4,634	0.00%
2022/02/24	1	524.00	10	527.00	512.00	-9	4,608	-0.20%
2022/02/23	1	529.00	1	530.00	529.00	0	4,578	0.00%
2022/02/22	3	520.03	1	520.00	521.00	2	4,598	0.04%
2022/02/21	10	543.00	0	0.00	533.00	10	4,628	0.22%
2022/02/18	0	0.00	4	535.25	536.00	-4	4,626	-0.09%
2022/02/17	2	527.50	0	0.00	525.00	2	4,648	0.04%
2022/02/16	1	518.00	5	529.40	528.00	-4	4,739	-0.08%
2022/02/14	1	495.00	2	499.00	496.00	-1	4,926	-0.02%
2022/02/11	0	0.00	0.1	518.00	514.00	-0.1	5,001	0.00%
2022/02/10	2	516.00	0	0.00	516.00	2	5,059	0.04%
2022/02/09	2.1	517.76	3	521.33	526.00	-1	5,105	-0.02%
2022/02/08	0	0.00	1	513.00	506.00	-1	5,149	-0.02%
2022/02/07	1	477.00	0	0.00	478.00	1	5,192	0.02%
2022/01/26	1	477.00	2	472.00	472.00	-1	5,269	-0.02%
2022/01/25	4	481.88	2	482.25	477.00	2	5,410	0.04%
2022/01/21	4	497.88	1	511.00	490.50	3	5,596	0.05%
2022/01/20	3	515.33	1	517.00	526.00	2	5,627	0.04%
2022/01/19	6	522.17	1	519.00	519.00	5	5,821	0.09%
2022/01/18	0	0.00	9	545.11	545.00	-9	5,860	-0.15%
2022/01/17	0	0.00	2	523.50	528.00	-2	5,876	-0.03%
2022/01/14	1	505.00	0	0.00	514.00	1	5,944	0.02%
2022/01/13	2	519.50	3	515.67	520.00	-1	6,018	-0.02%
2022/01/12	2	512.50	1	506.00	505.00	1	6,150	0.02%
2022/01/11	7	511.57	3	511.00	509.00	4	6,285	0.06%
2022/01/10	6	531.17	1.1	517.36	517.00	4.9	6,323	0.08%
2022/01/07	1	559.00	0	0.00	558.00	1	6,329	0.02%
2022/01/06	3	573.67	1	576.00	573.00	2	6,406	0.03%
2022/01/05	0	0.00	2	591.00	589.00	-2	6,501	-0.03%
2022/01/04	9	587.00	4	591.25	585.00	5	6,518	0.08%
2022/01/03	1	580.00	3	587.67	583.00	-2	6,579	-0.03%
2021/12/30	0	0.00	1	575.00	572.00	-1	6,628	-0.02%
2021/12/28	3	571.67	1	571.00	572.00	2	6,892	0.03%
2021/12/27	3	576.00	6	572.50	576.00	-3	6,985	-0.04%
2021/12/24	0	0.00	1	570.00	567.00	-1	7,055	-0.01%
2021/12/23	4	582.25	2	580.50	573.00	2	7,209	0.03%
2021/12/21	0	0.00	1	570.00	577.00	-1	7,389	-0.01%
2021/12/20	1	565.00	1	565.00	565.00	0	7,459	0.00%
2021/12/17	2	575.00	1	564.00	565.00	1	7,547	0.01%
2021/12/16	3	580.33	0	0.00	572.00	3	7,602	0.04%
2021/12/15	1	561.00	2	572.00	575.00	-1	7,603	-0.01%
2021/12/14	2	553.00	2	563.48	556.00	0	7,611	0.00%
2021/12/13	1	572.00	0	0.00	574.00	1	7,668	0.01%
2021/12/10	4	574.01	2	572.00	572.00	2	7,717	0.03%
2021/12/09	5	585.40	3	593.33	586.00	2	7,738	0.03%
2021/12/08	2	590.50	1	600.00	585.00	1	7,744	0.01%
2021/12/07	2	583.00	0	0.00	586.00	2	7,757	0.03%
2021/12/06	5	589.20	2	597.00	581.00	3	7,771	0.04%
2021/12/02	6	597.50	0	0.00	590.00	6	7,958	0.08%
2021/12/01	2	609.50	0	0.00	608.00	2	8,101	0.02%
2021/11/30	3	623.00	6	622.00	626.00	-3	8,105	-0.04%
2021/11/29	3	581.00	1	588.00	584.00	2	8,059	0.02%
2021/11/26	2	575.50	8	586.13	585.00	-6	8,084	-0.07%
2021/11/25	0	0.00	3	576.33	579.00	-3	8,020	-0.04%
2021/11/24	1	578.00	1	574.00	566.00	0	8,127	0.00%
2021/11/22	3	549.67	3	559.33	561.00	0	8,299	0.00%
2021/11/18	2	554.00	1	545.00	548.00	1	8,499	0.01%
2021/11/17	1	557.00	60	561.25	560.00	-59	8,526	-0.69%
2021/11/16	0	0.00	1	562.00	561.00	-1	8,574	-0.01%
2021/11/15	2	574.00	1	584.00	562.00	1	8,567	0.01%
2021/11/12	10	578.80	9	576.11	574.00	1	8,598	0.01%
2021/11/11	3	570.00	3	565.67	576.00	0	8,569	0.00%
2021/11/10	0	0.00	1	548.00	555.00	-1	8,532	-0.01%
2021/11/09	2	546.00	2	545.00	542.00	0	8,549	0.00%
2021/11/08	4	540.00	0	0.00	536.00	4	8,522	0.05%
2021/11/05	23	550.70	3	547.33	558.00	20	8,506	0.24%
2021/11/04	1	535.00	2	545.00	535.00	-1	8,427	-0.01%
2021/11/03	14	527.00	2	518.00	530.00	12	8,376	0.14%
2021/11/02	26	526.19	1	532.01	526.00	25	8,331	0.30%
2021/11/01	11	516.82	1	525.00	514.00	10	8,267	0.12%
2021/10/29	0	0.00	4	489.50	490.50	-4	8,313	-0.05%
2021/10/28	1	474.00	2	466.25	465.50	-1	8,216	-0.01%
2021/10/27	3.1	457.58	18	459.19	470.50	-14.9	8,151	-0.18%
2021/10/26	9	457.06	12	445.38	440.50	-3	7,978	-0.04%
2021/10/25	0	0.00	4	446.25	442.00	-4	8,045	-0.05%
2021/10/22	13	442.88	9	443.83	440.50	4	8,096	0.05%
2021/10/21	6	442.83	0	0.00	430.00	6	8,048	0.07%
2021/10/20	5	447.20	5	451.90	456.50	0	8,036	0.00%
2021/10/19	5	445.20	17	445.44	450.50	-12	7,971	-0.15%
2021/10/18	2	410.50	1	415.00	412.00	1	7,845	0.01%
2021/10/15	9	413.83	9	412.44	413.50	0	7,803	0.00%
2021/10/14	8	395.63	7	402.86	392.50	1	7,727	0.01%
2021/10/13	6	396.17	0.1	394.50	393.00	5.9	7,675	0.08%
2021/10/12	1	420.00	0	0.00	418.50	1	7,620	0.01%
2021/10/08	7	431.93	5	436.10	430.00	2	7,639	0.03%
2021/10/07	1	430.50	9	430.72	431.00	-8	7,595	-0.11%
2021/10/06	9	417.67	3	411.33	407.00	6	7,534	0.08%
2021/10/05	3	407.83	23	418.61	425.00	-20	7,507	-0.27%
2021/10/04	6	416.58	1	416.00	401.50	5	7,422	0.07%
2021/10/01	1	421.00	0	0.00	423.00	1	7,494	0.01%
2021/09/30	2	429.00	4	427.00	435.00	-2	7,545	-0.03%
2021/09/29	8	437.44	2	428.00	419.00	6	7,446	0.08%
2021/09/28	3	447.33	3.1	451.89	463.00	-0.1	7,375	0.00%
2021/09/27	2	478.00	0	0.00	461.00	2	7,334	0.03%
2021/09/24	2	468.00	2	474.75	473.00	0	7,293	0.00%
2021/09/17	1	452.50	3	459.00	460.00	-2	7,178	-0.03%
2021/09/16	6	457.50	10	456.90	449.00	-4	7,207	-0.06%
2021/09/14	1	437.00	6	443.92	444.00	-5	7,355	-0.07%
2021/09/13	4	429.25	3	432.00	434.00	1	7,539	0.01%
2021/09/10	1	419.00	3	425.33	433.00	-2	7,642	-0.03%
2021/09/08	4.5	416.39	2	416.50	410.00	2.5	7,719	0.03%
2021/09/07	4	438.00	4	437.00	438.50	0	7,636	0.00%
2021/09/06	33	432.85	7.2	443.54	453.50	25.8	7,514	0.34%
2021/09/03	2	419.75	9	423.78	427.00	-7	7,378	-0.09%
2021/09/02	4	422.88	2	420.00	413.00	2	7,455	0.03%
2021/09/01	3.1	419.33	6	424.33	426.00	-2.9	7,564	-0.04%
2021/08/31	4.7	416.79	6	419.83	421.50	-1.3	7,632	-0.02%
2021/08/30	2	419.00	3	423.83	420.50	-1	7,856	-0.01%
2021/08/27	4	399.25	12	399.21	413.00	-8	7,882	-0.10%
2021/08/26	4	382.88	2	380.50	379.50	2	7,929	0.03%
2021/08/25	5	381.90	11	385.18	387.50	-6	7,950	-0.08%
2021/08/24	7	371.79	2	382.50	369.50	5	7,916	0.06%
2021/08/23	5	379.80	9	382.83	387.00	-4	8,053	-0.05%
2021/08/20	1	365.00	1	373.00	365.00	0	8,070	0.00%
2021/08/19	3	364.50	1	363.00	360.00	2	8,102	0.02%
2021/08/18	7	356.43	14	357.93	373.50	-7	8,165	-0.09%
2021/08/17	2	358.00	1.2	363.38	352.00	0.8	8,221	0.01%
2021/08/16	5	373.70	5	376.50	375.50	0	8,285	0.00%
2021/08/13	8	383.31	0	0.00	380.00	8	8,408	0.10%
2021/08/12	0	0.00	3	399.17	400.50	-3	8,396	-0.04%
2021/08/11	5	390.20	1	396.50	385.00	4	8,478	0.05%
2021/08/10	2	397.50	3	405.33	401.00	-1	8,727	-0.01%
2021/08/09	5	409.60	1	424.00	402.50	4	9,021	0.04%
2021/08/06	3	403.33	3	412.00	416.00	0	9,206	0.00%
2021/08/05	0	0.00	8	410.88	414.50	-8	9,399	-0.09%
2021/08/04	8	407.00	4	418.63	396.00	4	9,662	0.04%
2021/08/03	2	400.25	3	401.17	405.50	-1	9,629	-0.01%
2021/08/02	1	391.50	0	0.00	389.50	1	9,681	0.01%
2021/07/30	3	401.17	2	408.75	397.00	1	9,818	0.01%
2021/07/29	2	413.25	7	410.86	416.00	-5	9,932	-0.05%
2021/07/28	0	0.00	7	378.79	383.50	-7	9,954	-0.07%
2021/07/27	3	379.50	0	0.00	375.50	3	10,059	0.03%
2021/07/26	16	387.22	2	387.50	385.50	14	10,058	0.14%
2021/07/23	10	403.80	3	404.50	391.50	7	10,051	0.07%
2021/07/22	0	0.00	2	423.50	427.50	-2	10,131	-0.02%
2021/07/21	1	416.50	0	0.00	409.00	1	10,227	0.01%
2021/07/20	0	0.00	1	427.00	418.50	-1	10,396	-0.01%
2021/07/19	2	424.75	0	0.00	420.00	2	10,432	0.02%
2021/07/16	1	419.00	4	430.00	436.00	-3	10,488	-0.03%
2021/07/15	5	421.70	1	424.00	419.50	4	10,505	0.04%
2021/07/14	1	426.50	4	432.38	434.00	-3	10,527	-0.03%
2021/07/13	2	427.75	3	439.00	420.00	-1	10,581	-0.01%
2021/07/12	6	430.25	2	435.00	428.00	4	10,654	0.04%
2021/07/09	2	419.50	1	431.00	418.00	1	10,783	0.01%
2021/07/08	15	433.03	3	418.50	419.00	12	10,861	0.11%
2021/07/07	0	0.00	1	425.00	424.50	-1	10,779	-0.01%
2021/07/06	2	402.50	4	408.00	407.50	-2	10,703	-0.02%
2021/07/05	1	406.50	2	405.50	406.00	-1	10,729	-0.01%
2021/07/02	0	0.00	2	389.50	391.50	-2	10,733	-0.02%
2021/07/01	4	385.50	2	379.25	379.00	2	10,827	0.02%
2021/06/29	0	0.00	2	389.50	389.00	-2	11,072	-0.02%
2021/06/28	5	393.00	5	388.10	387.50	0	11,215	0.00%
2021/06/25	8	397.56	5.2	398.77	393.00	2.8	11,430	0.02%
2021/06/24	9	403.56	9	407.50	402.50	0	11,444	0.00%
2021/06/23	5	392.40	2	394.75	394.00	3	11,434	0.03%
2021/06/22	7	372.71	17	377.12	387.00	-10	11,496	-0.09%
2021/06/21	9	364.50	9	362.89	358.50	0	11,504	0.00%
2021/06/18	2	357.25	5	358.70	359.50	-3	11,641	-0.03%
2021/06/17	2	340.00	4	344.38	354.50	-2	11,625	-0.02%
2021/06/16	1	345.00	0	0.00	340.50	1	11,770	0.01%
2021/06/15	2	347.25	2	349.25	347.00	0	11,979	0.00%
2021/06/11	10	348.70	6	349.67	345.50	4	12,086	0.03%
2021/06/10	13	354.65	7	351.36	348.50	6	12,066	0.05%
2021/06/09	3.2	355.31	3	360.67	361.50	0.2	12,014	0.00%
2021/06/08	1	352.00	5	351.60	350.00	-4	12,086	-0.03%
2021/06/07	3	339.67	5	344.40	352.00	-2	12,149	-0.02%
2021/06/04	2	340.75	5	341.50	341.00	-3	12,164	-0.02%
2021/06/03	4	330.25	9	336.83	335.50	-5	12,286	-0.04%
2021/06/01	6	329.67	4	327.00	326.00	2	12,809	0.02%
2021/05/31	4	332.13	16	329.38	330.50	-12	12,903	-0.09%
2021/05/28	25	318.82	19	314.34	313.00	6	12,973	0.05%
2021/05/27	9	312.17	10	313.35	318.00	-1	13,120	-0.01%
2021/05/26	7	320.29	5	320.60	318.00	2	13,659	0.01%
2021/05/25	14	327.36	19	330.87	323.00	-5	13,888	-0.04%
2021/05/24	2	316.00	4	320.38	322.50	-2	14,179	-0.01%
2021/05/21	1	309.00	14.1	308.50	315.00	-13.1	14,241	-0.09%
2021/05/20	11	300.41	5	293.80	292.00	6	14,242	0.04%
2021/05/19	4	310.63	4	304.75	303.50	0	14,320	0.00%
2021/05/18	9.1	310.30	10	315.50	310.00	-0.9	14,420	-0.01%
2021/05/17	3	292.00	13	300.69	302.00	-10	14,416	-0.07%
2021/05/14	6	293.00	10.1	299.56	290.00	-4.1	14,577	-0.03%
2021/05/13	5.1	274.17	17	279.50	283.50	-11.9	14,722	-0.08%
2021/05/12	20	279.43	18	282.22	268.50	2	14,720	0.01%
2021/05/11	12	286.33	3	283.50	279.50	9	14,604	0.06%
2021/05/10	9	310.61	2	320.50	307.00	7	14,629	0.05%
2021/05/07	8	312.25	15	312.00	318.00	-7	14,693	-0.05%
2021/05/06	8.2	303.79	18	305.72	305.00	-9.8	14,811	-0.07%
2021/05/05	8	301.50	4	315.00	289.00	4	14,962	0.03%
2021/05/04	19	304.42	17	306.00	308.00	2	15,155	0.01%
2021/05/03	9	307.44	9	302.11	298.50	0	15,361	0.00%
2021/04/29	5	316.40	5	319.60	318.50	0	15,576	0.00%
2021/04/28	8	316.31	13.5	317.39	316.00	-5.5	15,722	-0.03%
2021/04/27	13	305.81	7.5	305.27	307.50	5.5	15,651	0.04%
2021/04/26	21	311.90	3	306.50	305.50	18	15,604	0.12%
2021/04/23	0	0.00	5	324.50	324.50	-5	15,471	-0.03%
2021/04/22	2	318.75	4	325.25	315.50	-2	15,551	-0.01%
2021/04/21	6	319.00	4	323.13	316.00	2	15,609	0.01%
2021/04/20	4	317.38	9	323.33	320.50	-5	15,797	-0.03%
2021/04/19	14	320.71	1	332.50	319.50	13	15,976	0.08%
2021/04/16	5	336.20	1	337.00	332.50	4	16,094	0.02%
2021/04/15	6	331.83	21	334.93	341.50	-15	16,156	-0.09%
2021/04/14	13	317.23	3	315.83	315.50	10	16,343	0.06%
2021/04/13	4	328.88	1	333.50	320.00	3	16,600	0.02%
2021/04/12	1	333.00	2	323.75	323.00	-1	17,156	-0.01%
2021/04/09	3	336.17	6	336.17	334.50	-3	17,408	-0.02%
2021/04/08	12	333.79	9	333.94	332.50	3	17,517	0.02%
2021/04/07	7	342.14	2	344.00	340.50	5	17,676	0.03%
2021/04/06	4	354.75	4	355.50	351.00	0	17,697	0.00%
2021/04/01	14	356.25	27	357.30	351.50	-13	17,728	-0.07%
2021/03/31	16.1	352.78	7	351.29	354.00	9.1	17,659	0.05%
2021/03/30	8	350.75	20	349.48	356.00	-12	17,607	-0.07%
2021/03/29	15	337.33	5	332.80	332.00	10	17,594	0.06%
2021/03/26	9	328.83	13	334.69	335.50	-4	17,648	-0.02%
2021/03/25	12	333.33	10	326.75	318.00	2	17,696	0.01%
2021/03/24	7	323.00	28.1	326.65	326.00	-21.1	17,729	-0.12%
2021/03/23	13	317.88	27	319.09	305.50	-14	17,862	-0.08%
2021/03/22	8	304.44	8	305.00	306.50	0	17,897	0.00%
2021/03/19	25	304.58	14	302.11	307.00	11	18,207	0.06%
2021/03/18	5	309.80	15	310.10	312.50	-10	18,415	-0.05%
2021/03/17	6	299.92	22	299.07	299.00	-16	19,046	-0.08%
2021/03/16	19	294.32	4	295.88	293.50	15	19,039	0.08%
2021/03/15	11	295.45	17	294.82	296.00	-6	19,156	-0.03%
2021/03/12	19	294.03	14	297.43	292.00	5	19,332	0.03%
2021/03/11	8	289.50	14	290.39	293.00	-6	19,290	-0.03%
2021/03/10	9	282.67	8	283.00	283.50	1	19,312	0.01%
2021/03/09	8.1	275.25	6	276.17	273.50	2.1	19,378	0.01%
2021/03/08	32	291.11	15	295.43	279.50	17	19,323	0.09%
2021/03/05	9	290.89	27	288.74	295.00	-18	19,253	-0.09%
2021/03/04	13	279.65	8	280.88	278.50	5	19,494	0.03%
2021/03/03	19	278.97	10	280.75	280.50	9	20,089	0.04%
2021/03/02	43	302.81	30	299.60	291.00	13	20,206	0.06%
2021/02/26	24	299.90	25	303.90	299.00	-1	20,621	0.00%
2021/02/25	32	311.31	32	309.58	306.00	0	20,571	0.00%
2021/02/24	23	305.57	38	304.76	295.00	-15	20,482	-0.07%
2021/02/23	22	287.20	6	289.83	286.00	16	20,111	0.08%
2021/02/22	19	295.42	16	295.50	294.50	3	20,077	0.01%
2021/02/19	17	292.76	21	293.74	290.00	-4	20,068	-0.02%
2021/02/18	19	287.97	10	289.05	288.00	9	20,471	0.04%
2021/02/17	14	282.46	15.2	284.44	286.50	-1.2	20,394	-0.01%
2021/02/05	26	258.75	28	260.91	265.00	-2	20,323	-0.01%
2021/02/04	45	250.67	26	251.21	254.00	19	20,022	0.09%
2021/02/03	15	246.20	17	245.29	243.50	-2	19,998	-0.01%
2021/02/02	14	240.04	16	243.31	246.00	-2	20,266	-0.01%
2021/02/01	4	226.75	3	231.50	233.00	1	20,194	0.00%
2021/01/29	3	232.17	8	239.94	226.00	-5	20,282	-0.02%
2021/01/28	13	238.65	8	240.25	236.00	5	20,453	0.02%
2021/01/27	8	238.25	11	245.50	248.00	-3	20,900	-0.01%
2021/01/26	2	241.25	6	242.00	238.00	-4	20,689	-0.02%
2021/01/25	18.1	244.58	3	233.00	233.50	15.1	20,465	0.07%
2021/01/22	12	236.63	22	237.14	253.50	-10	20,285	-0.05%
2021/01/21	9	227.11	10	227.00	230.50	-1	20,632	0.00%
2021/01/20	1	222.00	0	0.00	216.50	1	20,912	0.00%
2021/01/19	7	224.50	3	221.00	221.00	4	20,942	0.02%
2021/01/18	1	220.50	7	217.86	223.00	-6	20,942	-0.03%
2021/01/15	8	219.88	12.4	220.69	219.00	-4.4	21,070	-0.02%
2021/01/14	3	219.50	6	221.25	224.00	-3	21,183	-0.01%
2021/01/13	11	222.77	2	225.00	220.00	9	21,377	0.04%
2021/01/12	3	216.17	9	216.89	222.00	-6	21,255	-0.03%
2021/01/11	7	216.93	9	220.22	221.00	-2	21,231	-0.01%
2021/01/08	2	213.25	5	215.30	216.00	-3	21,161	-0.01%
2021/01/07	11	210.27	11	212.86	212.50	0	21,266	0.00%
2021/01/06	11.1	211.82	6	209.08	205.50	5.1	21,103	0.02%
2021/01/05	26	208.21	20	211.48	209.00	6	20,767	0.03%
2021/01/04	11	194.95	30.1	197.48	200.00	-19.1	20,315	-0.09%
2020/12/31	12	182.04	22	182.43	182.00	-10	20,417	-0.05%
2020/12/30	3	177.17	13	177.77	178.00	-10	20,352	-0.05%
2020/12/29	1	174.00	6	174.75	175.00	-5	20,296	-0.02%
2020/12/28	1	169.50	5	172.70	173.50	-4	20,363	-0.02%
2020/12/25	8	170.50	1	168.50	168.50	7	20,484	0.03%
2020/12/24	20	172.93	9	173.17	171.50	11	20,704	0.05%
2020/12/23	2	175.25	12	177.25	176.50	-10	21,025	-0.05%
2020/12/22	6	172.42	2	170.25	170.00	4	21,244	0.02%
2020/12/21	2	172.25	13	173.54	177.00	-11	21,463	-0.05%
2020/12/18	15	174.27	10	173.35	173.00	5	21,402	0.02%
2020/12/17	17	179.65	6	180.56	176.50	11	21,487	0.05%
2020/12/16	9	178.17	4	179.38	176.50	5	21,308	0.02%
2020/12/15	7	179.00	4	176.00	174.50	3	21,169	0.01%
2020/12/14	7	181.93	15.1	182.85	186.00	-8.1	21,176	-0.04%
2020/12/11	13	181.62	13	184.23	173.50	0	21,227	0.00%
2020/12/10	2	177.25	2	177.75	178.00	0	20,892	0.00%
2020/12/09	14	176.71	12	177.46	177.00	2	20,964	0.01%
2020/12/08	1.1	172.73	13	178.54	180.00	-11.9	21,114	-0.06%
2020/12/07	3	174.67	5	174.40	172.50	-2	21,181	-0.01%
2020/12/04	2	170.75	22	170.52	169.50	-20	21,257	-0.09%
2020/12/03	9	171.17	5	169.80	172.00	4	21,423	0.02%
2020/12/02	15	177.63	14	179.07	177.50	1	21,593	0.00%
2020/12/01	16	175.59	19	174.29	175.00	-3	21,832	-0.01%
2020/11/30	46	178.68	42.1	179.79	181.00	3.9	22,146	0.02%
2020/11/27	51.1	171.37	27	169.98	171.00	24.1	22,106	0.11%
2020/11/26	54	164.17	69	156.09	165.00	-15	21,958	-0.07%
2020/11/25	43	152.83	14	153.36	150.00	29	21,831	0.13%
2020/11/24	14	149.00	41	149.89	152.50	-27	21,510	-0.13%
2020/11/20	4	136.25	25	137.72	138.00	-21	21,154	-0.10%
2020/11/19	9	136.72	4	138.00	136.50	5	21,594	0.02%
2020/11/18	13	141.31	10	140.00	140.50	3	22,024	0.01%
2020/11/17	3	143.00	10	140.70	144.00	-7	22,546	-0.03%
2020/11/16	2	134.00	4.1	135.36	134.50	-2.1	22,619	-0.01%
2020/11/13	20	131.85	11	134.36	133.50	9	23,023	0.04%
2020/11/12	5	131.60	26	132.15	133.00	-21	23,372	-0.09%
2020/11/11	27.2	131.48	15	131.33	130.00	12.2	24,230	0.05%
2020/11/10	7	130.07	36	130.14	131.00	-29	24,580	-0.12%
2020/11/09	13	126.31	1	125.50	125.50	12	24,922	0.05%
2020/11/06	6	128.17	8	128.06	126.50	-2	25,163	-0.01%
2020/11/05	41	126.68	16	126.25	127.50	25	25,319	0.10%
2020/11/04	25	123.30	37	124.74	125.50	-12	25,317	-0.05%
2020/11/03	1	117.00	3	117.50	118.00	-2	24,845	-0.01%
2020/11/02	1	115.50	4	116.25	116.50	-3	25,018	-0.01%
2020/10/30	13	114.15	23	114.59	115.50	-10	25,649	-0.04%
2020/10/29	7	112.21	5	113.20	114.50	2	25,690	0.01%
2020/10/28	11	113.41	4	113.50	111.00	7	25,271	0.03%
2020/10/27	8	118.31	4	118.13	121.00	4	24,968	0.02%
2020/10/26	2	120.50	5	119.00	119.00	-3	25,251	-0.01%
2020/10/23	6	119.92	27	122.31	121.00	-21	25,337	-0.08%
2020/10/22	28	121.63	22	122.70	121.50	6	25,415	0.02%
2020/10/21	10	127.85	6	130.17	125.50	4	25,266	0.02%
2020/10/20	15	128.57	5	128.50	130.00	10	25,065	0.04%
2020/10/19	6	127.25	13	129.58	126.50	-7	25,132	-0.03%
2020/10/16	25	128.12	8	125.75	124.50	17	25,702	0.07%
2020/10/15	15	127.53	1	127.00	128.00	14	25,721	0.05%
2020/10/14	1	127.50	5.1	127.30	127.50	-4.1	25,500	-0.02%
2020/10/13	2	122.50	3	122.50	123.00	-1	25,389	0.00%
2020/10/12	3	125.67	2	124.50	124.50	1	25,464	0.00%
2020/10/08	8	125.69	16	126.06	127.00	-8	25,504	-0.03%
2020/10/07	0	0.00	1	121.50	121.50	-1	25,230	0.00%
2020/10/06	5	121.70	7	121.36	121.50	-2	25,325	-0.01%
2020/10/05	5	119.30	5	119.30	119.50	0	25,291	0.00%
2020/09/30	0	0.00	14	118.71	118.00	-14	25,190	-0.06%
2020/09/29	19	117.16	5	117.80	116.00	14	25,088	0.06%
2020/09/28	4	120.75	10	122.20	120.50	-6	24,889	-0.02%
2020/09/25	23	120.46	20	115.83	113.00	3	24,582	0.01%
2020/09/24	31	121.35	13	122.31	119.50	18	24,484	0.07%
2020/09/23	13	128.08	12	127.42	128.00	1	24,310	0.00%
2020/09/22	13	128.23	7	129.50	127.00	6	24,831	0.02%
2020/09/21	3	133.50	3	133.17	130.00	0	24,943	0.00%
2020/09/18	1	134.50	2	134.25	134.50	-1	24,915	0.00%
2020/09/17	18	134.28	27	135.00	136.00	-9	24,892	-0.04%
2020/09/16	9	133.44	14	134.29	133.00	-5	24,713	-0.02%
2020/09/15	23.1	131.27	20	131.35	129.50	3.1	24,499	0.01%
2020/09/14	0	0.00	5	125.60	125.50	-5	24,093	-0.02%
2020/09/11	13	123.35	9	124.17	123.00	4	24,262	0.02%
2020/09/10	13	130.81	11	128.41	126.00	2	24,201	0.01%
2020/09/09	18	125.67	8	128.38	132.00	10	24,286	0.04%
2020/09/08	7	129.79	5.1	128.82	128.00	1.9	24,190	0.01%
2020/09/07	7	130.43	0	0.00	126.50	7	24,242	0.03%
2020/09/04	24	137.19	18	137.58	136.50	6	24,763	0.02%
2020/09/03	2	136.00	7	137.93	138.00	-5	25,002	-0.02%
2020/09/02	37	132.86	37	133.18	131.00	0	24,461	0.00%
2020/09/01	25	129.46	30	123.42	132.50	-5	23,928	-0.02%
2020/08/31	0	0.00	20	123.50	120.50	-20	23,549	-0.08%
2020/08/28	4	123.50	2	126.00	123.00	2	23,383	0.01%
2020/08/27	4	129.75	0	0.00	129.00	4	23,254	0.02%
2020/08/26	2	130.25	1	132.00	131.00	1	23,598	0.00%
2020/08/25	29	130.67	23	128.65	129.00	6	23,887	0.03%
2020/08/24	34	133.07	15	133.10	132.00	19	23,450	0.08%
2020/08/21	8	137.31	12	138.88	140.50	-4	23,067	-0.02%
2020/08/20	17	135.12	12	136.83	128.00	5	22,561	0.02%
2020/08/19	7	141.64	11	143.05	142.00	-4	22,319	-0.02%
2020/08/18	6	140.50	30	139.63	138.50	-24	22,087	-0.11%
2020/08/17	40	141.20	17	142.88	138.50	23	22,089	0.10%
2020/08/14	18	133.00	18	133.69	144.00	0	21,462	0.00%
2020/08/13	25	134.78	6	135.17	131.00	19	21,254	0.09%
2020/08/12	9	126.17	15	127.93	129.00	-6	21,126	-0.03%
2020/08/11	22	117.57	20	117.85	117.50	2	20,834	0.01%
2020/08/10	7	119.43	8	119.44	120.00	-1	20,473	0.00%
2020/08/07	10	115.15	2	117.00	113.50	8	20,183	0.04%
2020/08/06	6	116.92	3	118.17	118.50	3	20,065	0.01%
2020/08/05	15.1	114.97	5	116.99	116.00	10.1	19,961	0.05%
2020/08/04	16	104.84	15	108.47	111.50	1	19,411	0.01%
2020/08/03	1	101.00	1	103.00	101.50	0	19,281	0.00%
2020/07/31	4	100.13	1	102.00	100.00	3	19,193	0.02%
2020/07/30	2	98.75	0	0.00	100.00	2	19,020	0.01%
2020/07/29	2	95.80	2	94.40	94.60	0	18,671	0.00%
2020/07/28	0	0.00	1	96.00	96.10	-1	18,568	-0.01%
2020/07/27	1	94.50	12	94.54	94.40	-11	18,413	-0.06%
2020/07/24	0	0.00	1	92.70	92.30	-1	18,529	-0.01%
2020/07/23	2	95.65	0	0.00	96.00	2	18,691	0.01%
2020/07/22	1	92.90	4	93.60	96.50	-3	18,608	-0.02%
2020/07/21	0	0.00	1	87.80	89.80	-1	17,942	-0.01%
2020/07/17	1	80.80	0	0.00	79.80	1	18,346	0.01%
2020/07/16	1	83.00	1	81.90	81.80	0	18,413	0.00%
2020/07/15	2	81.40	7	81.26	80.50	-5	18,412	-0.03%
2020/07/14	2	80.55	3	80.37	79.00	-1	18,485	-0.01%
2020/07/13	7	80.47	1	80.00	82.70	6	18,653	0.03%
2020/07/10	1	86.20	5	83.98	82.70	-4	18,846	-0.02%
2020/07/09	2	87.15	0	0.00	86.10	2	19,015	0.01%
2020/07/07	2	87.45	4	85.98	85.40	-2	19,298	-0.01%
2020/07/06	5	86.92	3	87.23	86.50	2	19,317	0.01%
2020/07/03	6	84.53	13	84.07	84.30	-7	19,427	-0.04%
2020/07/02	9	80.08	1	80.00	81.90	8	19,400	0.04%
2020/07/01	4	81.13	6	79.03	78.40	-2	19,314	-0.01%
2020/06/30	3	75.77	28	78.03	79.30	-25	18,858	-0.13%
2020/06/29	3	72.03	2	72.65	72.10	1	18,765	0.01%
2020/06/24	11	71.85	8	71.81	72.10	3	18,843	0.02%
2020/06/23	4	70.25	2	70.40	70.50	2	19,099	0.01%
2020/06/22	1	72.00	4	72.50	72.50	-3	19,195	-0.02%
2020/06/19	7	69.10	5	69.38	69.60	2	19,083	0.01%
2020/06/18	14	69.10	7	69.53	69.40	7	19,140	0.04%
2020/06/17	3	67.93	5	67.54	67.80	-2	18,947	-0.01%
2020/06/16	5	66.38	4	67.43	66.50	1	18,966	0.01%
2020/06/15	5	63.90	5	63.86	63.30	0	18,702	0.00%
2020/06/12	11	65.08	5	64.82	65.40	6	18,726	0.03%
2020/06/11	11	66.82	22	67.25	65.90	-11	18,425	-0.06%
2020/06/10	7	63.83	32	63.56	65.30	-25	17,466	-0.14%
2020/06/09	3	59.73	0	0.00	59.40	3	16,885	0.02%
2020/06/08	4	60.23	0	0.00	59.50	4	16,932	0.02%
2020/06/05	12	60.43	7	60.64	60.40	5	16,913	0.03%
2020/06/04	3	59.30	1	59.10	59.10	2	16,812	0.01%
2020/06/03	4	59.30	4	59.43	59.40	0	16,950	0.00%
2020/06/02	17	60.21	9	60.52	59.70	8	16,883	0.05%
2020/06/01	7	58.54	15	58.06	60.30	-8	16,561	-0.05%
2020/05/29	4	55.90	4	55.70	56.00	0	16,149	0.00%
2020/05/28	2	55.95	50	55.90	55.00	-48	16,444	-0.29%
2020/05/27	10	56.15	9	57.09	56.00	1	16,532	0.01%
2020/05/26	36	56.14	6	56.73	56.20	30	16,481	0.18%
2020/05/25	24	54.76	7	55.14	54.70	17	16,235	0.10%
2020/05/22	18	56.02	5	56.42	54.10	13	16,085	0.08%
2020/05/21	6	59.25	3	59.53	58.70	3	15,936	0.02%
2020/05/20	5	58.02	4	58.98	57.80	1	16,305	0.01%
2020/05/19	10	57.95	2	58.15	58.50	8	16,013	0.05%
2020/05/18	3	63.07	0	0.00	63.00	3	15,354	0.02%
2020/05/15	0	0.00	1	69.30	69.90	-1	15,233	-0.01%
2020/05/14	4	71.38	1	70.50	70.50	3	15,197	0.02%
2020/05/13	7	73.40	1	72.60	72.80	6	15,197	0.04%
2020/05/12	2	72.75	3	72.40	71.80	-1	15,159	-0.01%
2020/05/11	8	73.28	8	73.70	75.20	0	15,088	0.00%
2020/05/07	1	69.50	1	71.80	69.50	0	14,955	0.00%
2020/05/06	0	0.00	68	70.01	69.60	-68	14,843	-0.46%
2020/05/05	3	71.50	0	0.00	69.80	3	14,850	0.02%
2020/04/29	3	71.60	3	72.00	72.00	0	14,677	0.00%
2020/04/28	72	70.00	8	69.71	70.50	64	14,493	0.44%
2020/04/27	3	67.27	2	67.60	67.60	1	14,229	0.01%
2020/04/24	1	66.70	2	67.20	67.50	-1	14,120	-0.01%
2020/04/23	25	66.76	22	65.81	68.10	3	14,001	0.02%
2020/04/22	3	65.27	1	64.70	65.40	2	13,543	0.01%
2020/04/21	0	0.00	2	64.00	64.60	-2	13,417	-0.01%
2020/04/20	2	66.10	0	0.00	65.70	2	13,386	0.01%
2020/04/17	2	66.90	0	0.00	64.50	2	13,446	0.01%
2020/04/16	2	64.80	6	64.72	65.00	-4	13,214	-0.03%
2020/04/15	6	64.48	2	62.10	62.10	4	12,910	0.03%
2020/04/14	2	61.10	8	61.45	62.10	-6	12,508	-0.05%
2020/04/13	3	57.20	6	56.40	56.50	-3	12,269	-0.02%
2020/04/10	1	51.80	4	53.43	53.70	-3	11,965	-0.03%
2020/04/09	4	52.43	6	53.22	52.00	-2	11,825	-0.02%
2020/04/08	10	52.93	6	53.70	53.40	4	11,714	0.03%
2020/04/07	14	55.89	8	55.44	53.40	6	11,489	0.05%
2020/04/06	2	53.70	0	0.00	54.30	2	11,222	0.02%
2020/04/01	1	53.20	1	53.40	53.80	0	11,126	0.00%
2020/03/31	1	54.30	7	54.49	55.00	-6	10,938	-0.05%
2020/03/30	26	51.70	27	50.84	52.40	-1	10,584	-0.01%
2020/03/27	10	50.56	13	49.99	50.40	-3	10,329	-0.03%
2020/03/26	30	45.40	32	46.13	47.00	-2	9,955	-0.02%
2020/03/25	148	42.34	58	42.30	43.65	90	9,663	0.93%	大買/
2020/03/24	12	40.26	111	39.78	39.70	-99	9,510	-1.04%	大賣/
2020/03/23	16	39.90	1	40.25	38.70	15	9,309	0.16%
2020/03/20	0	0.00	1	46.80	43.00	-1	9,177	-0.01%
2020/03/19	7	44.04	8	45.83	42.85	-1	8,913	-0.01%
2020/03/18	4	47.29	8	46.97	47.60	-4	8,805	-0.05%
2020/03/17	1	43.90	8	43.24	44.70	-7	8,584	-0.08%
2020/03/16	4	46.18	0	0.00	43.70	4	8,501	0.05%
2020/03/13	6	45.31	1	45.30	46.70	5	8,509	0.06%
2020/03/12	6	50.32	1	50.50	49.00	5	8,368	0.06%
2020/03/09	3	55.83	0	0.00	55.00	3	8,085	0.04%
2020/03/06	0	0.00	1	56.80	57.40	-1	7,895	-0.01%
2020/03/05	4	57.75	3	57.23	56.10	1	7,883	0.01%
2020/03/04	0	0.00	10	56.52	56.20	-10	7,683	-0.13%
2020/03/03	6	55.53	0	0.00	55.50	6	7,573	0.08%
2020/03/02	2	54.65	2	56.20	56.00	0	7,183	0.00%
2020/02/27	1	55.90	6	54.85	53.00	-5	6,883	-0.07%
2020/02/26	6	55.80	6	55.07	55.20	0	6,724	0.00%
2020/02/25	0	0.00	3	55.67	55.30	-3	6,595	-0.05%
2020/02/24	27	56.53	27	56.71	56.90	0	6,535	0.00%
2020/02/21	1	55.60	36	53.37	55.80	-35	6,145	-0.57%
2020/02/20	1	50.40	66	49.68	50.80	-65	5,405	-1.20%
2020/02/18	2	47.05	2	46.90	47.10	0	5,179	0.00%
2020/02/17	0	0.00	1	47.05	47.00	-1	5,213	-0.02%
2020/02/14	1	48.20	0	0.00	47.70	1	5,196	0.02%
2020/02/13	2	47.30	13	47.60	47.50	-11	5,273	-0.21%
2020/02/12	2	46.90	2	45.45	47.00	0	5,269	0.00%
2020/02/11	2	43.85	2	44.78	45.05	0	5,299	0.00%
2020/02/10	10	42.44	0	0.00	42.90	10	5,307	0.19%
2020/02/07	20	44.88	10	45.45	44.65	10	5,235	0.19%
2020/02/06	0	0.00	5	46.23	46.00	-5	5,311	-0.09%
2020/02/05	1	43.90	1	44.65	43.80	0	5,383	0.00%
2020/02/04	4	44.65	2	44.80	44.50	2	5,538	0.04%
2020/02/03	11	41.14	9	41.64	42.75	2	5,597	0.04%
2020/01/31	8	43.65	22	43.70	43.80	-14	5,751	-0.24%
2020/01/30	3	45.65	0	0.00	44.85	3	6,035	0.05%
2020/01/20	2	50.20	0	0.00	49.80	2	6,094	0.03%
2020/01/17	0	0.00	6	50.28	50.20	-6	6,223	-0.10%
2020/01/16	4	49.60	0	0.00	49.85	4	6,636	0.06%
2020/01/15	4	49.80	1	50.00	49.90	3	7,050	0.04%
2020/01/14	11	50.01	3	49.78	50.20	8	7,827	0.10%
2020/01/13	11	48.46	59	48.86	50.00	-48	7,701	-0.62%
2020/01/10	0	0.00	5	46.78	46.75	-5	7,519	-0.07%
2020/01/09	7	45.66	0	0.00	45.40	7	7,519	0.09%
2020/01/08	5	45.30	0	0.00	45.15	5	7,754	0.06%
2020/01/07	1	45.05	11	45.80	45.40	-10	7,872	-0.13%
2020/01/06	2	45.23	26	44.89	44.55	-24	7,947	-0.30%
2020/01/03	45	46.73	7	46.73	46.65	38	7,980	0.48%
2020/01/02	59	47.86	58	47.57	47.90	1	8,196	0.01%
2019/12/31	20	45.40	21	45.72	45.95	-1	8,441	-0.01%
2019/12/30	13	46.89	0	0.00	45.90	13	8,587	0.15%
2019/12/27	20	47.05	2	47.10	47.05	18	8,607	0.21%
2019/12/26	25	47.34	10	48.20	47.20	15	8,661	0.17%
2019/12/25	1	47.50	15	47.95	47.95	-14	8,780	-0.16%
2019/12/24	28	47.53	25	48.26	47.50	3	8,993	0.03%
2019/12/23	26	47.52	0	0.00	47.60	26	9,246	0.28%
2019/12/19	2	48.60	1	48.55	48.70	1	9,519	0.01%
2019/12/17	1	49.50	10	49.40	49.60	-9	9,939	-0.09%
2019/12/16	3	48.68	47	49.06	49.15	-44	10,171	-0.43%
2019/12/13	20	47.93	4	47.60	47.85	16	10,535	0.15%
2019/12/12	41	48.53	0	0.00	48.40	41	10,989	0.37%
2019/12/11	32	48.45	60	48.94	48.95	-28	11,710	-0.24%
2019/12/10	32	48.50	0	0.00	48.50	32	11,984	0.27%
2019/12/09	4	50.35	5	50.60	50.20	-1	11,918	-0.01%
2019/12/06	6	50.58	20	51.12	50.70	-14	11,936	-0.12%
2019/12/05	23	50.35	4	49.73	49.90	19	11,961	0.16%
2019/12/04	7	49.74	2	50.40	50.40	5	12,065	0.04%
2019/12/03	0	0.00	1	48.05	50.20	-1	12,467	-0.01%
2019/12/02	3	48.43	1	49.75	48.60	2	12,507	0.02%
2019/11/29	0	0.00	1	51.40	51.20	-1	12,596	-0.01%
2019/11/28	1	51.70	1	51.90	52.20	0	12,651	0.00%
2019/11/27	2	51.30	2	51.20	51.20	0	12,683	0.00%
2019/11/25	0	0.00	1	51.00	50.70	-1	12,732	-0.01%
2019/11/22	2	51.10	0	0.00	50.90	2	12,773	0.02%
2019/11/21	2	51.25	0	0.00	51.40	2	12,883	0.02%
2019/11/20	4	52.85	2	52.90	52.80	2	12,804	0.02%
2019/11/19	1	54.00	2	54.85	54.00	-1	12,980	-0.01%
2019/11/18	1	53.80	0	0.00	54.50	1	12,994	0.01%
2019/11/15	0	0.00	11	53.47	53.40	-11	13,092	-0.08%
2019/11/14	4	52.80	4	53.38	53.00	0	13,072	0.00%
2019/11/13	0	0.00	2	54.40	54.00	-2	13,100	-0.02%
2019/11/12	6	54.30	0	0.00	55.00	6	13,217	0.05%
2019/11/11	11	54.55	0	0.00	52.70	11	13,274	0.08%
2019/11/08	3	54.20	1	53.60	53.60	2	13,208	0.02%
2019/11/07	0	0.00	10	54.72	54.90	-10	13,135	-0.08%
2019/11/06	8	54.13	0	0.00	53.80	8	13,146	0.06%
2019/11/05	0	0.00	9	55.20	55.20	-9	13,168	-0.07%
2019/11/04	2	53.95	3	54.30	54.70	-1	13,186	-0.01%
2019/11/01	12	54.25	2	55.90	54.20	10	13,132	0.08%
2019/10/31	3	55.30	3	55.73	55.40	0	13,108	0.00%
2019/10/30	34	56.99	8	56.55	56.10	26	13,141	0.20%
2019/10/29	15	55.54	17	55.61	56.50	-2	12,960	-0.02%
2019/10/28	0	0.00	2	57.00	56.50	-2	12,829	-0.02%
2019/10/25	3	56.47	0	0.00	56.60	3	12,785	0.02%
2019/10/24	5	57.28	12	57.31	57.70	-7	12,690	-0.06%
2019/10/23	16	56.00	7	56.44	55.30	9	12,416	0.07%
2019/10/22	29	53.87	38	54.41	55.90	-9	12,379	-0.07%
2019/10/21	3	51.00	2	51.25	50.90	1	11,771	0.01%
2019/10/18	1	50.80	0	0.00	51.30	1	11,965	0.01%
2019/10/17	5	51.26	3	51.40	51.20	2	12,250	0.02%
2019/10/16	8	51.88	4	52.68	50.90	4	12,597	0.03%
2019/10/15	3	51.83	5	52.08	51.90	-2	12,432	-0.02%
2019/10/14	3	50.90	11	51.30	51.00	-8	12,356	-0.06%
2019/10/09	0	0.00	1	49.55	49.00	-1	12,257	-0.01%
2019/10/08	32	50.98	22	50.20	49.00	10	12,218	0.08%
2019/10/07	1	51.70	12	51.98	52.00	-11	12,094	-0.09%
2019/10/04	9	50.17	1	50.10	50.40	8	11,927	0.07%
2019/10/02	0	0.00	2	49.65	50.20	-2	11,948	-0.02%
2019/09/27	1	50.30	1	51.00	50.60	0	11,792	0.00%
2019/09/26	11	50.44	23	50.18	50.00	-12	11,732	-0.10%
2019/09/25	2	49.20	0	0.00	49.80	2	11,662	0.02%
2019/09/23	25	51.08	5	51.50	50.50	20	11,671	0.17%
2019/09/20	2	49.05	2	49.15	49.55	0	11,584	0.00%
2019/09/19	42	49.85	41	49.80	49.90	1	11,494	0.01%
2019/09/18	12	49.45	28	49.42	49.85	-16	11,286	-0.14%
2019/09/17	55	47.69	54	47.94	48.80	1	10,971	0.01%
2019/09/16	8	46.48	21	46.58	47.30	-13	10,652	-0.12%
2019/09/12	9	43.22	11	43.05	43.80	-2	10,271	-0.02%
2019/09/11	1	41.55	2	41.75	41.35	-1	10,460	-0.01%
2019/09/10	3	41.05	6	41.00	41.55	-3	10,575	-0.03%
2019/09/09	4	41.44	6	41.77	41.05	-2	10,795	-0.02%
2019/09/06	11	42.23	4	42.15	42.10	7	10,828	0.06%
2019/09/05	24	42.67	26	42.92	42.80	-2	10,905	-0.02%
2019/09/04	10	41.00	6	41.69	42.00	4	11,021	0.04%
2019/09/03	9	42.51	9	41.48	40.75	0	11,207	0.00%
2019/08/30	1	40.60	2	40.95	40.30	-1	11,103	-0.01%
2019/08/29	0	0.00	1	40.20	39.85	-1	11,137	-0.01%
2019/08/28	1	38.90	0	0.00	39.00	1	11,226	0.01%
2019/08/26	7	39.77	7	39.19	39.00	0	11,364	0.00%
2019/08/22	2	42.23	0	0.00	42.10	2	11,611	0.02%
2019/08/21	2	41.53	0	0.00	41.65	2	11,657	0.02%
2019/08/20	5	41.68	13	42.05	41.30	-8	11,863	-0.07%
2019/08/19	1	41.50	5	41.80	41.45	-4	12,021	-0.03%
2019/08/16	5	41.44	0	0.00	41.60	5	12,307	0.04%
2019/08/15	2	41.03	1	41.85	41.85	1	12,377	0.01%
2019/08/14	5	41.78	8	41.46	41.10	-3	12,382	-0.02%
2019/08/12	3	40.10	0	0.00	40.55	3	12,470	0.02%
2019/08/08	2	40.15	3	39.60	39.80	-1	12,449	-0.01%
2019/08/07	2	39.03	0	0.00	38.20	2	12,443	0.02%
2019/08/06	1	38.00	1	38.90	39.75	0	12,402	0.00%
2019/08/05	4	39.03	2	39.88	38.25	2	12,331	0.02%
2019/08/02	4	39.14	5	39.67	40.00	-1	12,357	-0.01%
2019/08/01	2	41.13	0	0.00	40.85	2	12,300	0.02%
2019/07/31	1	42.15	1	41.90	42.50	0	12,306	0.00%
2019/07/30	9	42.80	3	42.68	42.00	6	12,355	0.05%
2019/07/29	2	44.65	6	44.25	43.80	-4	12,241	-0.03%
2019/07/26	2	44.20	0	0.00	44.25	2	12,174	0.02%
2019/07/25	3	44.20	1	44.20	44.40	2	12,142	0.02%
2019/07/24	9	43.34	14	43.30	45.00	-5	12,018	-0.04%
2019/07/23	0	0.00	1	42.00	41.75	-1	11,824	-0.01%
2019/07/22	3	41.10	11	41.47	41.70	-8	11,745	-0.07%
2019/07/19	4	40.95	2	40.70	41.00	2	11,591	0.02%
2019/07/18	31	40.10	35	41.11	39.80	-4	11,394	-0.04%
2019/07/17	13	39.89	4	39.83	39.25	9	11,135	0.08%
2019/07/16	3	39.67	10	40.06	39.65	-7	11,312	-0.06%
2019/07/15	4	38.90	1	39.20	39.50	3	11,537	0.03%
2019/07/12	14	39.30	6	39.68	39.60	8	11,601	0.07%
2019/07/11	18	39.24	21	39.37	39.70	-3	11,686	-0.03%
2019/07/10	7	38.67	3	38.47	38.65	4	11,659	0.03%
2019/07/09	4	37.95	1	37.80	37.60	3	11,532	0.03%
2019/07/08	11	40.69	3	40.60	40.40	8	11,434	0.07%
2019/07/04	1	42.70	3	42.60	41.55	-2	11,545	-0.02%
2019/07/03	51	42.22	129	42.26	41.65	-78	11,665	-0.67%	大賣/
2019/07/02	2	43.28	0	0.00	43.15	2	11,684	0.02%
2019/07/01	1	43.05	6	43.13	43.25	-5	11,679	-0.04%
2019/06/28	3	39.83	2	39.55	39.35	1	11,664	0.01%
2019/06/27	5	39.98	2	39.60	39.55	3	11,856	0.03%
2019/06/26	0	0.00	95	38.43	38.75	-95	11,962	-0.79%
2019/06/25	2	38.35	0	0.00	38.50	2	12,158	0.02%
2019/06/24	52	38.60	52	38.75	39.10	0	12,282	0.00%
2019/06/21	0	0.00	1	39.50	38.20	-1	12,487	-0.01%
2019/06/20	4	39.03	1	39.05	38.70	3	12,545	0.02%
2019/06/19	2	39.18	9	38.57	39.35	-7	12,462	-0.06%
2019/06/18	7	36.33	3	35.50	36.15	4	12,064	0.03%
2019/06/17	4	37.34	11	37.00	36.95	-7	12,255	-0.06%
2019/06/14	9	36.69	7	37.32	36.50	2	12,161	0.02%
2019/06/13	15	37.43	11	37.16	37.35	4	12,247	0.03%
2019/06/12	13	37.75	11	37.64	37.75	2	12,018	0.02%
2019/06/11	202	36.70	23	37.43	37.50	179	11,473	1.56%	大買/鉅額交易
2019/06/10	5	33.55	5	33.66	34.10	0	11,177	0.00%
2019/06/06	4	33.05	4	32.60	31.55	0	11,061	0.00%
2019/06/05	0	0.00	3	33.40	32.65	-3	10,990	-0.03%
2019/06/04	4	33.28	4	32.78	32.55	0	10,954	0.00%
2019/06/03	1	31.70	0	0.00	32.05	1	10,845	0.01%
2019/05/31	3	32.80	3	32.10	32.70	0	10,794	0.00%
2019/05/30	12	31.74	10	31.58	32.00	2	10,711	0.02%
2019/05/29	8	30.88	7	30.01	31.55	1	10,536	0.01%
2019/05/28	4	30.41	4	30.66	30.35	0	10,470	0.00%
2019/05/27	7	30.57	6	30.92	29.80	1	10,423	0.01%
2019/05/24	2	32.10	0	0.00	31.25	2	10,197	0.02%
2019/05/23	4	33.90	4	33.69	32.75	0	9,939	0.00%
2019/05/22	3	37.50	3	37.62	36.05	0	9,712	0.00%
2019/05/21	3	37.42	3	37.83	38.00	0	9,665	0.00%
2019/05/20	2	37.95	2	39.10	38.15	0	9,561	0.00%
2019/05/15	2	46.15	2	46.98	46.80	0	9,431	0.00%
2019/05/14	2	43.50	0	0.00	43.50	2	9,402	0.02%
2019/05/09	0	0.00	2	46.30	46.10	-2	9,432	-0.02%
2019/05/08	0	0.00	3	48.70	48.70	-3	9,379	-0.03%
2019/05/07	1	45.80	1	47.55	47.50	0	9,300	0.00%
2019/04/30	3	46.25	1	46.55	46.50	2	9,301	0.02%
2019/04/29	3	47.20	0	0.00	45.40	3	9,332	0.03%
2019/04/26	1	49.50	1	49.25	48.70	0	9,300	0.00%
2019/04/25	1	51.60	0	0.00	51.60	1	9,427	0.01%
2019/04/23	3	51.43	2	52.00	50.60	1	9,360	0.01%
2019/04/22	2	54.80	0	0.00	53.80	2	9,309	0.02%
2019/04/19	2	51.70	13	50.78	52.00	-11	9,170	-0.12%
2019/04/18	8	48.56	3	49.35	48.15	5	8,936	0.06%
2019/04/17	9	48.18	4	48.36	48.55	5	8,983	0.06%
2019/04/16	2	48.35	0	0.00	48.00	2	8,901	0.02%
2019/04/15	2	47.90	2	47.10	47.05	0	8,857	0.00%
2019/04/12	3	46.13	4	46.35	46.35	-1	8,939	-0.01%
2019/04/09	4	46.88	2	49.85	46.55	2	8,890	0.02%
2019/04/08	3	50.20	2	50.00	51.10	1	8,932	0.01%
2019/04/03	2	49.55	2	48.75	49.20	0	8,974	0.00%
2019/04/02	6	47.25	5	47.21	48.30	1	9,024	0.01%
2019/04/01	6	45.98	10	46.44	45.00	-4	8,933	-0.04%
2019/03/29	8	45.56	8.1	45.18	46.60	-0.1	8,711	0.00%
2019/03/28	2	45.55	3	45.20	45.80	-1	8,632	-0.01%
2019/03/27	2	43.10	16	42.98	44.00	-14	8,607	-0.16%
2019/03/26	41	41.80	30	41.55	41.50	11	8,614	0.13%
2019/03/25	4	42.84	0	0.00	43.35	4	8,492	0.05%
2019/03/22	0	0.00	10	44.09	44.20	-10	8,623	-0.12%
2019/03/20	16	42.32	18	42.59	42.00	-2	8,977	-0.02%
2019/03/19	2	39.80	2	39.45	39.90	0	9,202	0.00%
2019/03/18	4	38.85	12	39.15	39.30	-8	9,650	-0.08%
2019/03/07	3	38.55	0	0.00	37.80	3	11,509	0.03%
2019/02/27	3	37.87	2	39.15	37.75	1	12,186	0.01%
2019/02/26	6	38.24	1	38.75	38.50	5	12,076	0.04%
2019/02/20	3	38.25	0	0.00	37.90	3	11,865	0.03%
2019/02/19	0	0.00	2	38.05	38.30	-2	11,809	-0.02%
2019/02/18	1	37.90	0	0.00	37.50	1	11,865	0.01%
2019/02/15	1	37.65	2	37.70	37.60	-1	12,073	-0.01%
2019/02/14	1	38.00	6	38.60	38.15	-5	12,184	-0.04%
2019/02/13	2	38.80	2	38.10	38.10	0	12,103	0.00%
2019/02/12	2	38.58	2	38.60	39.00	0	12,034	0.00%
2019/01/24	2	36.43	6	36.25	36.00	-4	12,023	-0.03%
2019/01/22	0	0.00	2	35.28	35.20	-2	11,962	-0.02%
2019/01/21	2	37.00	0	0.00	36.25	2	11,870	0.02%
2019/01/18	2	35.85	16	36.35	36.75	-14	11,812	-0.12%
2019/01/17	6	35.90	1	35.80	35.55	5	11,648	0.04%
2019/01/16	2	34.20	3	34.52	34.65	-1	11,481	-0.01%
2019/01/15	2	34.00	45	34.06	34.50	-43	11,490	-0.37%
2019/01/14	0	0.00	1	34.30	34.30	-1	11,431	-0.01%
2019/01/11	0	0.00	15	33.75	33.25	-15	11,357	-0.13%
2019/01/10	3	34.45	0	0.00	34.45	3	11,243	0.03%
2019/01/09	3	34.28	8	34.00	33.50	-5	11,212	-0.04%
2019/01/08	1	35.25	1	34.70	35.20	0	11,047	0.00%
2019/01/07	1	34.65	1	35.05	34.70	0	10,995	0.00%
2019/01/04	8	33.93	5	34.00	33.50	3	10,953	0.03%
2019/01/03	5	34.23	1	35.15	34.70	4	10,943	0.04%
2019/01/02	1	33.85	3	34.35	34.10	-2	10,824	-0.02%
2018/12/28	1	33.75	1	33.75	33.80	0	10,841	0.00%
2018/12/27	0	0.00	10	34.00	33.65	-10	10,850	-0.09%
2018/12/26	2	34.13	7	33.04	32.80	-5	10,677	-0.05%
2018/12/25	15	35.45	2	35.65	35.15	13	10,571	0.12%
2018/12/24	8	36.83	6	36.98	37.45	2	10,361	0.02%
2018/12/22	5	35.99	5	35.75	35.75	0	10,235	0.00%
2018/12/21	5	35.19	5	35.37	36.30	0	10,278	0.00%
2018/12/20	22	35.43	14	35.23	34.80	8	10,098	0.08%
2018/12/19	10	35.20	0	0.00	35.10	10	9,975	0.10%
2018/12/18	8	36.10	8	36.55	36.30	0	9,811	0.00%
2018/12/17	2	36.60	4	37.70	37.35	-2	9,706	-0.02%
2018/12/14	4	36.50	10	36.60	37.20	-6	9,423	-0.06%
2018/12/13	51	38.03	267	38.26	37.75	-216	9,117	-2.37%	大賣/鉅額交易
2018/12/12	6	40.27	11	39.94	39.65	-5	8,849	-0.06%
2018/12/11	4	39.60	0	0.00	40.00	4	8,632	0.05%
2018/12/10	1	35.85	7	36.93	36.40	-6	8,376	-0.07%
2018/12/07	0	0.00	2	35.40	35.75	-2	8,035	-0.02%
2018/12/06	2	33.30	0	0.00	32.50	2	7,826	0.03%
2018/12/05	3	34.72	9	34.78	34.50	-6	7,775	-0.08%
2018/12/04	17	34.82	27	35.19	34.15	-10	7,604	-0.13%
2018/12/03	28	32.50	41	32.60	33.45	-13	7,323	-0.18%
2018/11/30	95	30.34	90	30.80	30.45	5	7,115	0.07%
2018/11/29	105	32.36	26	32.03	30.00	79	7,093	1.11%	大買/
2018/11/28	218	30.48	8	31.20	31.15	210	6,655	3.16%	大買/鉅額交易
2018/11/26	21	30.76	21	30.93	30.00	0	6,477	0.00%
2018/11/21	5	30.33	5	30.12	30.15	0	6,279	0.00%
2018/11/20	0	0.00	2	30.05	30.15	-2	6,230	-0.03%
2018/11/19	1	30.75	1	30.40	31.00	0	6,184	0.00%
2018/11/13	0	0.00	1	30.70	31.10	-1	5,631	-0.02%
2018/11/12	1	29.50	1	30.10	29.55	0	5,464	0.00%
2018/11/08	3	29.93	1	30.30	29.70	2	5,481	0.04%
2018/11/07	0	0.00	5	28.15	29.60	-5	5,363	-0.09%
2018/11/06	3	27.13	1	27.20	26.95	2	5,306	0.04%
2018/11/05	1	26.70	16	27.26	28.05	-15	5,299	-0.28%
2018/11/02	2	25.75	1	26.10	25.90	1	5,270	0.02%
2018/11/01	1	25.45	1	25.25	25.20	0	5,330	0.00%
2018/10/31	1	24.55	0	0.00	24.65	1	5,317	0.02%
2018/10/30	3	24.53	0	0.00	24.40	3	5,287	0.06%
2018/10/24	1	25.85	5	26.77	26.95	-4	5,109	-0.08%
2018/10/23	0	0.00	135	25.69	26.00	-135	5,012	-2.69%	大賣/鉅額交易
2018/10/22	0	0.00	40	25.63	25.50	-40	4,940	-0.81%
2018/10/19	2	24.15	0	0.00	24.50	2	4,910	0.04%
2018/10/17	5	24.35	0	0.00	24.35	5	4,821	0.10%
2018/10/16	1	24.65	65	24.60	24.75	-64	4,770	-1.34%
2018/10/15	3	24.22	32	24.32	23.90	-29	4,732	-0.61%
2018/10/12	20	23.68	22	24.20	24.25	-2	4,700	-0.04%
2018/10/11	76	23.95	0	0.00	23.95	76	4,645	1.64%
2018/10/09	30	26.64	0	0.00	26.60	30	4,532	0.66%
2018/10/08	45	27.63	0	0.00	26.80	45	4,491	1.00%
2018/10/05	36	29.02	1	28.75	28.80	35	4,394	0.80%
2018/10/04	45	29.88	0	0.00	29.70	45	4,309	1.04%
2018/10/03	0	0.00	4	31.15	30.85	-4	4,247	-0.09%
2018/10/01	31	29.58	1	30.05	30.10	30	4,069	0.74%
2018/09/28	4	29.90	3	29.77	30.05	1	4,025	0.02%
2018/09/26	21	29.95	0	0.00	29.90	21	3,854	0.54%
2018/09/25	11	30.88	48	31.47	31.50	-37	3,757	-0.98%
2018/09/21	46	31.63	10	31.70	31.15	36	3,712	0.97%
2018/09/20	0	0.00	7	32.04	32.00	-7	3,638	-0.19%
2018/09/19	2	33.40	0	0.00	32.90	2	3,554	0.06%
2018/09/18	5	33.65	2	33.05	33.00	3	3,551	0.08%
2018/09/17	1	35.10	6	34.93	34.30	-5	3,421	-0.15%
2018/09/14	4	33.74	1	34.00	34.00	3	3,060	0.10%
2018/09/13	3	33.80	8	33.00	32.60	-5	2,683	-0.19%
2018/09/11	11	31.95	18	32.02	31.30	-7	2,317	-0.30%
2018/09/10	1	31.55	5	31.60	31.35	-4	2,210	-0.18%
2018/09/07	10	31.68	1	30.25	30.80	9	2,110	0.43%
2018/09/06	0	0.00	1	30.90	31.00	-1	2,012	-0.05%
2018/09/05	13	31.15	18	31.69	32.50	-5	1,849	-0.27%
2018/09/03	6	28.70	62	30.01	28.60	-56	1,556	-3.60%
2018/08/29	10	28.85	0	0.00	28.80	10	1,457	0.69%
2018/08/28	1	29.40	0	0.00	29.30	1	1,470	0.07%
2018/08/27	0	0.00	2	29.65	29.60	-2	1,512	-0.13%
2018/08/24	7	28.75	0	0.00	29.45	7	1,508	0.46%
2018/08/23	1	28.55	6	29.13	29.65	-5	1,495	-0.33%
2018/08/22	26	28.40	10	28.30	28.25	16	1,478	1.08%
2018/08/17	15	29.55	0	0.00	29.30	15	1,438	1.04%
2018/08/16	0	0.00	5	29.75	30.00	-5	1,431	-0.35%
2018/08/15	1	28.70	1	29.00	30.20	0	1,407	0.00%
2018/08/09	0	0.00	11	28.25	28.25	-11	1,210	-0.91%
2018/08/08	2	27.58	4	28.18	28.20	-2	1,163	-0.17%
2018/08/07	0	0.00	2	27.50	27.45	-2	1,091	-0.18%
2018/08/03	0	0.00	4	27.15	27.10	-4	1,146	-0.35%
2018/08/02	7	26.72	0	0.00	26.75	7	1,150	0.61%
2018/08/01	2	27.28	6	27.28	27.10	-4	1,144	-0.35%
2018/07/26	0	0.00	1	26.65	26.80	-1	1,164	-0.09%
2018/07/24	7	26.30	0	0.00	26.45	7	1,180	0.59%
2018/07/10	0	0.00	1	26.60	26.55	-1	1,352	-0.07%
2018/07/05	1	26.80	1	27.00	26.40	0	1,443	0.00%
2018/07/04	3	26.68	2	26.75	26.65	1	1,441	0.07%
2018/07/02	1	27.90	0	0.00	27.95	1	1,467	0.07%
2018/06/29	3	27.92	0	0.00	27.85	3	1,508	0.20%
2018/06/28	5	28.49	3	28.30	28.00	2	1,520	0.13%
2018/06/27	3	28.03	22	28.36	29.00	-19	1,600	-1.19%
2018/06/25	0	0.00	2	26.90	27.55	-2	1,730	-0.12%
2018/06/20	1	26.95	1	26.40	26.50	0	1,847	0.00%
2018/06/19	1	26.90	2	27.00	27.05	-1	1,878	-0.05%
2018/06/11	3	27.20	0	0.00	26.90	3	2,111	0.14%
2018/06/08	1	27.20	0	0.00	27.00	1	2,188	0.05%
2018/06/07	11	27.21	2	27.05	27.20	9	2,252	0.40%
2018/06/05	5	26.85	0	0.00	26.45	5	2,679	0.19%
2018/05/25	1	26.25	0	0.00	26.00	1	3,805	0.03%
2018/05/18	5	25.10	0	0.00	25.05	5	3,832	0.13%
2018/05/15	1	25.25	0	0.00	25.20	1	3,824	0.03%
2018/05/14	10	25.15	0	0.00	25.15	10	3,860	0.26%
2018/05/02	1	26.75	0	0.00	26.60	1	3,838	0.03%
2018/04/26	1	26.70	10	26.74	26.60	-9	3,864	-0.23%
2018/04/23	6	28.63	1	28.15	28.20	5	3,854	0.13%
2018/04/20	2	29.80	0	0.00	29.60	2	3,848	0.05%
2018/04/18	0	0.00	10	29.85	29.50	-10	3,958	-0.25%
2018/04/13	0	0.00	2	31.05	30.60	-2	3,914	-0.05%
2018/04/11	2	30.55	0	0.00	30.70	2	3,869	0.05%
2018/04/10	0	0.00	2	31.60	31.50	-2	3,835	-0.05%
2018/04/09	2	31.05	1	31.15	31.15	1	3,837	0.03%
2018/03/31	0	0.00	10	33.60	33.95	-10	3,746	-0.27%
2018/03/30	13	35.28	0	0.00	33.70	13	3,724	0.35%
2018/03/29	11	34.56	12	34.18	35.70	-1	3,609	-0.03%
2018/03/28	1	32.20	2	32.80	32.60	-1	3,441	-0.03%
2018/03/27	13	32.65	0	0.00	32.70	13	3,386	0.38%
2018/03/23	0	0.00	1	30.90	30.65	-1	3,271	-0.03%
2018/03/22	1	32.25	0	0.00	32.00	1	3,247	0.03%
2018/03/20	0	0.00	9	31.20	31.70	-9	3,160	-0.28%
2018/03/16	0	0.00	6	32.68	31.50	-6	3,056	-0.20%
2018/03/15	5	32.95	0	0.00	32.95	5	2,973	0.17%
2018/03/14	0	0.00	1	32.70	33.00	-1	2,939	-0.03%
2018/03/12	1	32.00	36	33.08	34.50	-35	2,799	-1.25%
2018/03/09	46	34.32	2	34.35	34.40	44	2,570	1.71%
2018/03/08	1	32.90	10	34.00	34.30	-9	2,367	-0.38%
2018/03/07	0	0.00	1	32.85	31.90	-1	2,037	-0.05%
2018/03/06	19	33.30	5	32.75	33.20	14	1,914	0.73%
2018/03/05	12	31.55	20	32.46	32.65	-8	1,688	-0.47%
2018/03/02	0	0.00	2	30.43	29.90	-2	1,423	-0.14%
2018/03/01	0	0.00	14	28.84	30.40	-14	1,289	-1.09%
2018/02/27	2	27.70	3	27.80	27.70	-1	1,189	-0.08%
2018/02/26	3	27.35	10.5	27.46	27.80	-7.5	1,165	-0.65%
2018/02/23	1	27.25	5	27.40	27.30	-4	1,141	-0.35%
2018/02/22	0	0.00	5	26.50	26.75	-5	1,118	-0.45%
2018/02/08	10	25.50	0	0.00	25.65	10	1,122	0.89%
2018/02/06	1	26.60	0	0.00	25.40	1	1,152	0.09%
2018/02/02	0	0.00	10	26.85	26.80	-10	1,130	-0.88%
2018/01/30	0	0.00	5	26.60	26.45	-5	1,263	-0.40%
2018/01/25	1	25.95	0	0.00	25.90	1	1,277	0.08%
2018/01/23	10	26.20	0	0.00	26.10	10	1,326	0.75%
2018/01/22	3	26.47	0	0.00	26.40	3	1,342	0.22%
2018/01/19	1	26.45	0	0.00	26.40	1	1,446	0.07%
2018/01/18	1	26.85	2	26.75	26.70	-1	1,615	-0.06%
2018/01/17	2	27.08	0	0.00	27.05	2	1,779	0.11%
2018/01/16	2	27.30	0	0.00	27.20	2	1,762	0.11%
2018/01/15	8	27.97	0	0.00	27.70	8	1,735	0.46%
2018/01/12	1	27.10	8	27.43	27.65	-7	1,710	-0.41%
2018/01/10	3	26.47	0	0.00	26.30	3	1,618	0.19%