京鼎 (3413)-凱基-市政券商分點個股進出

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
294.5
漲跌
▼4.0
漲幅
-1.34%
成交量
1,484張
產業
上市半導體類股
545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

京鼎 (3413)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	4.1	299.57	4	300.25	298.50	0.1	2,069	0.00%
2024/05/29	0	302.50	0	0.00	300.50	0	2,121	0.00%
2024/05/28	0.1	305.77	0	0.00	303.50	0.1	2,146	0.01%
2024/05/22	0	301.00	0	0.00	299.00	0	2,238	0.00%
2024/05/17	0	308.00	0	0.00	307.00	0	2,248	0.00%
2024/05/16	0	0.00	1.1	312.76	313.00	-1.1	2,253	-0.05%
2024/05/15	0	305.50	0	0.00	304.50	0	2,303	0.00%
2024/05/14	0	304.09	0	0.00	304.50	0	2,320	0.00%
2024/05/13	0	309.95	0	0.00	311.50	0	2,309	0.00%
2024/05/09	0	311.00	0	0.00	311.50	0	2,298	0.00%
2024/05/08	0	321.00	0.3	317.00	318.50	-0.2	2,280	-0.01%
2024/05/02	0	0.00	2.1	291.05	291.00	-2.1	2,202	-0.09%
2024/04/30	0	0.00	1	301.00	302.00	-1	2,195	-0.05%
2024/04/29	0	0.00	0	290.50	294.50	0	2,179	0.00%
2024/04/24	0	0.00	0.5	292.00	292.00	-0.5	2,210	-0.02%
2024/04/19	0.1	286.00	0	0.00	288.00	0.1	2,180	0.00%
2024/04/18	0.1	294.00	0	0.00	294.00	0.1	2,134	0.00%
2024/04/17	0	0.00	0.1	306.50	308.50	-0.1	2,098	0.00%
2024/04/16	1	294.00	0	0.00	295.50	1	2,086	0.05%
2024/04/15	0.1	302.50	0.1	308.50	305.00	-0.1	2,079	0.00%
2024/04/12	1	313.00	2	309.75	307.50	-1	2,064	-0.05%
2024/04/09	0.2	301.50	0.5	299.00	297.00	-0.4	2,000	-0.02%
2024/04/08	0	0.00	2	308.25	309.50	-2	1,976	-0.10%
2024/04/03	1.5	309.33	0	0.00	308.00	1.5	1,998	0.08%
2024/04/02	2	317.00	0	0.00	314.00	2	1,973	0.10%
2024/04/01	2	303.00	2	304.25	304.00	0	1,937	0.00%
2024/03/26	0	0.00	11	317.80	299.50	-11	1,797	-0.61%
2024/03/25	0.1	299.50	0	298.00	297.50	0.1	1,728	0.00%
2024/03/22	0	0.00	0.2	296.91	297.50	-0.2	1,707	-0.01%
2024/03/21	0.2	297.31	0	293.50	294.00	0.1	1,676	0.01%
2024/03/20	0	293.50	1.1	287.73	290.00	-1	1,628	-0.06%
2024/03/19	0	0.00	1	283.50	291.50	-1	1,580	-0.06%
2024/03/15	4	267.25	5.7	268.68	270.00	-1.7	1,435	-0.12%
2024/03/14	0	0.00	15	261.03	263.00	-15	1,324	-1.13%
2024/03/13	2	250.75	0	248.00	246.50	2	1,239	0.16%
2024/03/11	0	0.00	1	244.00	244.00	-1	1,186	-0.08%
2024/03/08	2	251.24	2.5	249.90	248.00	-0.5	1,161	-0.04%
2024/03/06	0	0.00	0.3	251.50	255.00	-0.3	1,078	-0.03%
2024/03/05	0.3	251.00	1	252.50	252.50	-0.8	1,055	-0.07%
2024/03/04	1	257.00	2.5	253.20	257.00	-1.5	1,030	-0.15%
2024/03/01	3.1	248.15	3.2	249.87	247.50	-0.1	979	-0.01%
2024/02/29	2.1	240.89	4	239.88	240.00	-1.9	946	-0.20%
2024/02/27	5.2	246.75	4	245.50	244.00	1.2	924	0.13%
2024/02/26	0.5	251.10	7.3	252.77	248.50	-6.8	904	-0.76%
2024/02/23	0.4	251.00	2.2	247.18	250.00	-1.8	848	-0.21%
2024/02/22	2.8	238.98	3	243.00	245.00	-0.2	789	-0.03%
2024/02/21	1	228.00	0	0.00	230.00	1	734	0.14%
2024/02/19	3	233.17	3	233.50	231.00	0	713	0.00%
2024/02/16	6	234.92	30	233.98	233.50	-24	695	-3.45%
2024/02/15	12	215.92	0	0.00	221.00	12	638	1.88%
2024/02/05	11	212.45	0	0.00	212.50	11	621	1.77%
2024/02/01	1	212.51	0	0.00	212.50	1	612	0.16%
2024/01/30	0	0.00	2	219.00	217.50	-2	595	-0.34%
2024/01/29	0	0.00	1	215.00	214.00	-1	582	-0.17%
2024/01/25	12	214.67	15	218.77	217.50	-3	568	-0.53%
2024/01/23	0	0.00	50.5	214.31	215.00	-50.5	546	-9.24%
2024/01/22	19	214.32	16	213.81	211.00	3	533	0.56%
2024/01/18	15	203.80	1	203.50	203.50	14	493	2.84%
2024/01/17	33.1	205.30	2	207.50	203.50	31.1	488	6.37%
2024/01/16	1	209.50	0	0.00	210.00	1	472	0.21%
2024/01/12	0	0.00	2	206.50	207.00	-2	465	-0.43%
2024/01/11	2	208.50	0	210.00	210.00	2	462	0.43%
2024/01/10	0.5	208.00	0	0.00	211.00	0.5	460	0.11%
2024/01/09	3	209.16	9	209.00	209.00	-6	449	-1.34%
2024/01/08	0	0.00	0	208.00	204.50	0	437	0.00%
2024/01/03	5	207.00	4	208.00	207.00	1	429	0.23%
2024/01/02	5	210.40	0	210.00	210.50	5	426	1.17%
2023/12/29	0	0.00	7	211.29	210.50	-7	416	-1.68%
2023/12/28	0	0.00	0	207.00	206.00	0	380	0.00%
2023/12/26	0	0.00	2	200.00	201.50	-2	356	-0.56%
2023/12/25	5	199.00	0	0.00	199.00	5	353	1.41%
2023/12/18	0	0.00	6	205.00	204.00	-6	349	-1.72%
2023/12/14	2	205.00	0	205.67	205.50	2	334	0.60%
2023/12/13	2	201.00	0	200.00	201.50	2	309	0.64%
2023/12/12	0	0.00	1	200.00	198.00	-1	303	-0.33%
2023/12/08	7	193.57	0	0.00	193.50	7	291	2.40%
2023/12/07	0	0.00	1	193.00	193.00	-1	293	-0.34%
2023/12/04	0.1	199.00	0	199.00	198.00	0	313	0.02%
2023/11/29	1	198.00	0	0.00	197.50	1	314	0.32%
2023/11/28	0	0.00	0	198.40	199.00	0	330	0.00%
2023/11/21	0	0.00	1	196.00	197.50	-1	324	-0.31%
2023/11/20	1	194.00	0	0.00	194.00	1	314	0.32%
2023/11/16	0	0.00	0	193.00	193.00	0	313	0.00%
2023/11/15	0	0.00	0	193.17	192.50	0	316	0.00%
2023/11/14	0	0.00	1	192.00	192.00	-1	321	-0.31%
2023/11/13	0	0.00	0	190.50	188.00	0	316	0.00%
2023/10/23	1	186.00	0	0.00	185.50	1	395	0.25%
2023/10/11	1	190.00	0	0.00	190.00	1	394	0.25%
2023/10/06	0	0.00	0	189.50	190.00	0	390	0.00%
2023/10/05	0	0.00	1	188.00	188.00	-1	388	-0.26%
2023/09/25	0	0.00	0	188.00	188.00	0	459	0.00%
2023/09/21	1	184.00	0	0.00	184.00	1	494	0.20%
2023/09/19	0	0.00	1	187.50	187.00	-1	509	-0.20%
2023/09/15	0	189.00	0	0.00	188.50	0	534	0.00%
2023/09/14	0	0.00	1	189.00	188.50	-1	537	-0.19%
2023/09/13	0	0.00	1	187.50	187.00	-1	542	-0.18%
2023/09/11	0	187.00	0	0.00	185.50	0	569	0.00%
2023/09/08	0	0.00	0.2	189.00	189.50	-0.2	587	-0.03%
2023/09/01	0	183.50	10	187.00	186.00	-10	628	-1.59%
2023/08/29	0	181.00	0	0.00	180.00	0	618	0.00%
2023/08/28	0	179.75	0	0.00	179.50	0	621	0.00%
2023/08/25	0.1	180.00	0	0.00	182.00	0.1	634	0.01%
2023/08/24	0	180.50	0	0.00	181.00	0	630	0.00%
2023/08/23	0	180.50	0	0.00	180.00	0	630	0.00%
2023/08/21	0	180.13	0	0.00	178.50	0	635	0.01%
2023/08/16	0.1	174.50	0	0.00	174.00	0.1	613	0.02%
2023/08/08	0.1	180.00	0	0.00	178.50	0.1	582	0.02%
2023/08/04	1	181.00	0	0.00	183.00	1	576	0.17%
2023/08/02	1	181.50	0	0.00	182.00	1	580	0.17%
2023/07/24	2	180.00	0	0.00	181.00	2	555	0.36%
2023/07/17	1	185.50	0	0.00	185.50	1	563	0.18%
2023/07/13	0	0.00	1	185.00	184.00	-1	569	-0.18%
2023/07/12	1	184.00	0	184.50	184.00	1	568	0.18%
2023/07/10	12.1	180.22	0	0.00	181.00	12.1	565	2.13%
2023/07/07	5	183.50	0	0.00	183.50	5	558	0.90%
2023/07/06	1.1	185.05	0	0.00	185.50	1.1	555	0.19%
2023/07/05	0.1	190.00	0	0.00	188.00	0.1	543	0.02%
2023/07/04	3.1	190.03	0	0.00	190.00	3.1	536	0.58%
2023/07/03	0	0.00	1	190.50	191.00	-1	532	-0.19%
2023/06/30	1	202.00	0	0.00	202.00	1	508	0.20%
2023/06/13	3	202.00	0	0.00	202.50	3	408	0.73%
2023/06/12	0.5	202.00	0	0.00	201.00	0.5	388	0.14%
2023/06/08	1	195.00	0	0.00	195.50	1	361	0.28%
2023/06/06	0.2	195.50	0	0.00	194.00	0.2	378	0.05%
2023/06/05	0.4	196.00	0	0.00	196.50	0.4	388	0.10%
2023/06/02	1	196.00	0	0.00	195.50	1	415	0.24%
2023/06/01	0.5	195.00	0	0.00	195.00	0.5	426	0.12%
2023/05/31	0.3	197.00	0	0.00	196.00	0.3	430	0.07%
2023/05/29	0.2	192.50	0	0.00	193.00	0.2	430	0.05%
2023/04/26	0	0.00	0	184.50	185.00	0	501	0.00%
2023/03/31	0	0.00	1	198.00	198.00	-1	492	-0.20%
2023/03/29	0	0.00	2	195.00	195.00	-2	496	-0.40%
2023/03/28	1	196.00	0	0.00	195.50	1	501	0.20%
2023/03/22	0	0.00	1	198.00	197.50	-1	503	-0.20%
2023/03/17	1	194.50	0	0.00	192.50	1	513	0.19%
2023/03/13	0	0.00	1	194.00	194.00	-1	521	-0.19%
2023/03/07	0	0.00	0.2	204.00	202.50	-0.2	493	-0.03%
2023/03/01	2	208.00	0	0.00	206.00	2	460	0.43%
2023/02/24	0	0.00	1	208.00	207.50	-1	447	-0.22%
2023/02/17	0	0.00	6	202.33	201.50	-6	475	-1.26%
2023/02/14	0	0.00	3	204.00	202.00	-3	521	-0.58%
2023/02/08	1.2	202.57	2	201.00	202.50	-0.9	566	-0.15%
2023/02/07	0	0.00	2	198.50	198.50	-2	552	-0.36%
2023/02/03	0	0.00	0.1	195.00	195.00	-0.1	556	-0.01%
2023/02/01	0.1	195.00	0	0.00	195.00	0.1	545	0.01%
2023/01/10	0	188.00	1	188.00	188.00	-1	582	-0.17%
2023/01/09	1	188.50	2	189.25	187.50	-1	587	-0.17%
2023/01/06	2	184.75	1	183.50	185.50	1	593	0.17%
2023/01/05	1	184.00	0	0.00	183.50	1	600	0.17%
2023/01/03	1	181.00	1	182.00	181.50	0	623	0.00%
2022/12/21	0	0.00	1	184.50	184.50	-1	656	-0.15%
2022/12/16	1	188.50	1	186.50	186.50	0	654	0.00%
2022/12/15	0	0.00	1	194.00	192.50	-1	648	-0.15%
2022/12/14	2	194.25	1	193.50	194.00	1	652	0.15%
2022/12/13	0	0.00	1	196.50	192.00	-1	653	-0.15%
2022/12/12	1	195.50	0	0.00	194.50	1	659	0.15%
2022/12/09	0	0.00	1	195.50	197.00	-1	667	-0.15%
2022/12/08	2	193.50	1	193.50	193.50	1	678	0.15%
2022/12/07	2	193.25	0	0.00	192.00	2	700	0.29%
2022/12/06	0	0.00	3	196.83	192.50	-3	746	-0.40%
2022/12/05	2	197.25	1	198.50	198.50	1	747	0.13%
2022/12/02	1	195.00	0	0.00	196.50	1	742	0.13%
2022/12/01	2	194.25	2	194.50	193.50	0	736	0.00%
2022/11/29	0	0.00	1	186.50	188.50	-1	727	-0.14%
2022/11/25	2	189.00	3	192.00	188.50	-1	728	-0.14%
2022/11/24	1	192.00	0	0.00	192.00	1	725	0.14%
2022/11/22	0	0.00	1	189.50	189.50	-1	719	-0.14%
2022/11/18	1	191.00	0	0.00	187.00	1	712	0.14%
2022/11/17	1	189.00	0	0.00	189.00	1	708	0.14%
2022/11/16	2	188.75	0	0.00	189.00	2	708	0.28%
2022/11/15	3	189.33	3	188.83	189.50	0	702	0.00%
2022/11/11	0	0.00	3	185.33	183.50	-3	676	-0.44%
2022/11/10	6	182.00	0	0.00	178.50	6	652	0.92%
2022/11/09	0	0.00	3	180.50	182.00	-3	639	-0.47%
2022/11/02	1	169.00	1	171.00	173.00	0	589	0.00%
2022/11/01	0	0.00	2	169.00	170.00	-2	582	-0.34%
2022/10/27	2	167.00	0	0.00	168.00	2	570	0.35%
2022/10/18	2	172.00	0	0.00	174.50	2	531	0.38%
2022/10/12	4	170.63	4	172.00	174.50	0	512	0.00%
2022/10/11	1	179.50	0	0.00	180.00	1	503	0.20%
2022/10/05	1	195.00	1	195.00	190.50	0	512	0.00%
2022/09/27	0	0.00	2	192.50	194.50	-2	486	-0.41%
2022/09/26	1	198.00	0	0.00	194.00	1	487	0.20%
2022/09/22	1	203.50	0	0.00	205.50	1	489	0.20%
2022/09/21	1	206.50	0	0.00	208.00	1	489	0.20%
2022/09/19	1	209.00	0	0.00	206.50	1	493	0.20%
2022/09/16	3	213.50	0	0.00	207.00	3	487	0.62%
2022/09/14	1	215.00	1	216.00	216.50	0	469	0.00%
2022/09/13	0	0.00	1	212.00	219.00	-1	452	-0.22%
2022/08/31	3	203.50	0	0.00	205.00	3	414	0.72%
2022/08/26	0	0.00	0.5	208.00	206.00	-0.5	404	-0.13%
2022/08/25	0	208.00	0	0.00	207.50	0	405	0.01%
2022/08/24	0.5	208.00	2	208.00	206.00	-1.5	408	-0.37%
2022/08/18	0.5	204.50	0	0.00	205.00	0.5	402	0.12%
2022/08/15	1	206.00	0	0.00	206.50	1	397	0.25%
2022/08/12	0.5	206.50	0.6	206.49	207.00	-0.1	392	-0.03%
2022/08/11	0.6	202.67	2	202.00	203.00	-1.4	388	-0.36%
2022/08/10	0	0.00	1	198.50	200.00	-1	387	-0.26%
2022/07/22	1.1	196.46	0	0.00	195.00	1.1	440	0.25%
2022/07/21	0.9	197.39	1	196.50	197.00	-0.1	446	-0.02%
2022/07/20	0	192.50	1	195.00	193.50	-1	442	-0.22%
2022/07/19	1	191.00	0	0.00	192.50	1	449	0.22%
2022/07/18	2	190.25	1	192.00	192.50	1	456	0.22%
2022/07/11	2	180.50	3	181.00	178.00	-1	455	-0.22%
2022/07/08	1	174.00	1	176.00	178.00	0	477	0.00%
2022/07/05	1	175.50	0	0.00	173.00	1	605	0.17%
2022/07/04	1	170.50	1	168.50	170.00	0	607	0.00%
2022/07/01	0	0.00	1.5	174.83	172.00	-1.5	619	-0.24%
2022/06/27	1	192.50	0	0.00	192.50	1	621	0.16%
2022/06/01	0	0.00	2	221.00	222.00	-2	793	-0.25%
2022/05/19	1	212.50	1	215.50	217.50	0	859	0.00%
2022/05/18	0.1	217.00	0	0.00	216.50	0.1	862	0.01%
2022/05/17	0	215.00	1	217.00	217.00	-1	885	-0.11%
2022/05/16	0.1	214.00	0	0.00	214.50	0.1	899	0.01%
2022/05/12	1	212.00	1	215.00	210.50	0	910	0.00%
2022/05/06	1	210.00	1	213.50	216.50	0	911	0.00%
2022/05/05	2	218.00	1	218.50	216.00	1	917	0.11%
2022/05/04	1	213.00	1	216.50	214.00	0	931	0.00%
2022/05/03	1	213.50	0	0.00	213.50	1	964	0.10%
2022/04/29	0	0.00	1	217.50	215.50	-1	990	-0.10%
2022/04/28	1	213.00	0	0.00	214.00	1	1,036	0.10%
2022/04/27	3.1	212.53	4	210.88	215.00	-0.9	1,086	-0.08%
2022/04/22	1	226.00	0	0.00	225.00	1	1,465	0.07%
2022/04/18	0	0.00	1	227.50	226.00	-1	1,658	-0.06%
2022/04/13	4	227.50	8	227.00	227.00	-4	1,719	-0.23%
2022/04/12	6	234.17	2	237.50	234.50	4	1,729	0.23%
2022/04/08	0	0.00	1	227.50	229.00	-1	1,730	-0.06%
2022/04/07	1	230.50	0	0.00	225.00	1	1,771	0.06%
2022/04/06	0.1	232.50	0	0.00	233.00	0.1	1,826	0.01%
2022/03/31	0	0.00	1	234.00	234.00	-1	1,880	-0.05%
2022/03/30	0.1	238.00	0	0.00	238.00	0.1	1,892	0.01%
2022/03/29	0	0.00	2	236.50	236.50	-2	1,922	-0.10%
2022/03/25	0	0.00	3	238.83	237.00	-3	1,952	-0.15%
2022/03/24	0	0.00	1	236.50	237.00	-1	1,944	-0.05%
2022/03/23	3	234.83	1	236.00	235.00	2	1,945	0.10%
2022/03/22	0	0.00	1.3	232.58	234.50	-1.3	1,936	-0.07%
2022/03/21	4	230.63	0	0.00	230.00	4	1,924	0.21%
2022/03/18	1.3	225.23	2.3	225.39	229.00	-1	1,925	-0.05%
2022/03/17	0.3	216.50	2.2	218.36	222.50	-1.9	1,918	-0.10%
2022/03/15	1	213.50	0	0.00	207.00	1	1,932	0.05%
2022/03/08	1	199.00	0	0.00	198.50	1	2,050	0.05%
2022/03/02	0.2	216.50	0	0.00	216.00	0.2	2,052	0.01%
2022/02/22	1	216.00	0	0.00	219.00	1	2,028	0.05%
2022/02/11	1	227.00	2	226.75	225.00	-1	2,119	-0.05%
2022/02/10	0	0.00	1	229.00	228.50	-1	2,124	-0.05%
2022/01/26	0.1	226.50	0	0.00	222.00	0.1	2,140	0.00%
2022/01/25	1	223.00	0	0.00	223.00	1	2,131	0.05%
2022/01/21	3	238.83	0	0.00	235.00	3	2,090	0.14%
2022/01/20	1	238.50	1	243.00	245.50	0	2,041	0.00%
2022/01/19	4	248.38	1	249.50	246.50	3	1,993	0.15%
2022/01/18	14	261.21	10	258.50	264.50	4	1,881	0.21%
2022/01/17	0	0.00	2	253.75	259.00	-2	1,769	-0.11%
2022/01/14	1	244.00	1	239.00	242.00	0	1,607	0.00%
2022/01/13	3	247.83	1	245.50	245.00	2	1,564	0.13%
2022/01/12	0	0.00	4	249.63	255.00	-4	1,496	-0.27%
2022/01/11	1.1	241.10	1	245.00	242.00	0.1	1,425	0.00%
2022/01/10	0	0.00	1	243.00	245.50	-1	1,407	-0.07%
2022/01/07	2	243.00	0	0.00	240.50	2	1,401	0.14%
2022/01/06	0	0.00	3	246.00	247.00	-3	1,352	-0.22%
2022/01/05	0	0.00	1	251.50	247.50	-1	1,324	-0.08%
2022/01/04	2	241.75	0	0.00	241.00	2	1,262	0.16%
2022/01/03	2	244.00	62	246.60	241.50	-60	1,247	-4.81%
2021/12/30	6	257.33	3	256.17	255.00	3	1,194	0.25%
2021/12/29	131	258.03	78	260.32	258.00	53	1,153	4.59%	大買/
2021/12/28	1	251.00	1	250.00	252.50	0	1,091	0.00%
2021/12/27	1	248.49	41	242.51	248.50	-40	1,063	-3.76%
2021/12/24	1	243.00	0	0.00	243.00	1	1,043	0.10%
2021/12/23	52	241.08	14.1	240.79	243.00	37.9	1,038	3.65%
2021/12/22	1	234.00	1	237.00	234.00	0	1,008	0.00%
2021/12/21	1	234.00	2	238.00	232.50	-1	1,010	-0.10%
2021/12/20	2	228.50	0	0.00	230.50	2	982	0.20%
2021/12/17	1	228.00	0	0.00	229.50	1	995	0.10%
2021/12/16	1	235.00	1	236.00	232.50	0	993	0.00%
2021/12/13	4	234.25	12.1	233.01	234.00	-8.1	981	-0.83%
2021/12/10	12	237.50	12	237.50	240.00	0	969	0.00%
2021/12/08	13.1	243.34	2.3	249.64	242.00	10.8	934	1.16%
2021/12/06	0	0.00	1	233.00	235.50	-1	854	-0.12%
2021/12/02	0	0.00	1	228.00	225.00	-1	797	-0.13%
2021/12/01	1	225.50	0	0.00	229.50	1	781	0.13%
2021/11/30	0	0.00	3	222.83	224.00	-3	758	-0.40%
2021/11/25	0	0.00	2	217.50	218.00	-2	732	-0.27%
2021/11/23	1	214.50	0	0.00	214.50	1	728	0.14%
2021/11/22	1	217.50	0	0.00	219.00	1	726	0.14%
2021/11/19	2	219.00	0	0.00	217.50	2	730	0.27%
2021/11/18	4	221.13	0	0.00	221.00	4	731	0.55%
2021/11/15	1	229.00	0	0.00	230.00	1	688	0.15%
2021/11/12	1	227.50	2.1	226.14	226.00	-1.1	673	-0.16%
2021/11/11	2.2	224.89	4	223.63	224.00	-1.8	657	-0.27%
2021/11/10	3	215.50	2	215.25	216.50	1	622	0.16%
2021/11/09	1	213.50	0	0.00	213.50	1	622	0.16%
2021/11/08	0	0.00	1	211.00	212.00	-1	616	-0.16%
2021/11/05	3	212.67	0	0.00	210.00	3	621	0.48%
2021/11/04	0	0.00	3	208.50	211.50	-3	608	-0.49%
2021/11/02	1	198.50	2	203.50	199.00	-1	584	-0.17%
2021/11/01	2	201.50	0	0.00	201.50	2	578	0.35%
2021/10/22	0	0.00	1	202.00	201.50	-1	595	-0.17%
2021/10/21	1	196.00	0	0.00	198.50	1	600	0.17%
2021/10/20	1	200.00	0	0.00	198.50	1	606	0.16%
2021/10/15	0	0.00	0	198.50	198.50	0	664	0.00%
2021/10/01	1.1	199.53	0	0.00	199.50	1.1	987	0.11%
2021/09/30	0	0.00	1	203.00	205.50	-1	995	-0.10%
2021/09/29	1	206.00	1	207.00	206.00	0	1,008	0.00%
2021/09/27	1	220.00	2	222.00	220.50	-1	1,049	-0.10%
2021/09/24	0	0.00	1	219.50	219.50	-1	1,056	-0.09%
2021/09/22	0	0.00	1	218.50	214.50	-1	1,102	-0.09%
2021/09/10	1	216.50	0	0.00	218.00	1	1,234	0.08%
2021/08/31	1	213.00	0	0.00	216.50	1	1,415	0.07%
2021/08/27	1	213.00	0	0.00	214.00	1	1,434	0.07%
2021/08/18	0	0.00	2	213.75	219.50	-2	1,626	-0.12%
2021/08/12	1	225.01	10	224.50	226.00	-9	1,711	-0.53%
2021/08/11	0	0.00	2	221.50	221.50	-2	1,727	-0.12%
2021/08/09	1	229.00	1	232.00	229.00	0	1,781	0.00%
2021/08/04	0	0.00	1	239.50	238.00	-1	1,897	-0.05%
2021/08/03	1	240.50	2	237.50	238.50	-1	1,943	-0.05%
2021/08/02	0	0.00	1	239.50	241.00	-1	1,965	-0.05%
2021/07/29	1	236.50	1	233.50	237.00	0	2,010	0.00%
2021/07/28	1	225.50	1	228.00	233.00	0	2,026	0.00%
2021/07/27	1	239.00	0	0.00	237.50	1	2,056	0.05%
2021/07/22	1	241.00	0	0.00	238.00	1	2,104	0.05%
2021/07/21	1	233.50	0	0.00	234.50	1	2,113	0.05%
2021/07/20	1	240.00	0	0.00	239.00	1	2,113	0.05%
2021/07/19	1	245.04	5	246.30	246.00	-4	2,123	-0.19%
2021/07/16	4	249.50	1	251.50	252.00	3	2,155	0.14%
2021/07/15	2	258.00	0	0.00	258.00	2	2,161	0.09%
2021/07/14	6	262.17	0	0.00	263.50	6	2,149	0.28%
2021/07/13	4	259.75	31.1	255.50	263.50	-27.1	2,148	-1.26%
2021/07/12	31	249.31	4.2	248.24	251.50	26.8	2,118	1.27%
2021/07/07	2	244.00	0	0.00	244.00	2	2,235	0.09%
2021/07/06	5	245.50	0	0.00	245.50	5	2,273	0.22%
2021/07/05	1	244.50	6	245.75	245.50	-5	2,330	-0.21%
2021/07/02	0	0.00	1	240.00	239.50	-1	2,386	-0.04%
2021/07/01	0	0.00	1	239.50	238.50	-1	2,551	-0.04%
2021/06/30	4	238.50	0	0.00	238.50	4	2,693	0.15%
2021/06/29	2	240.50	3	240.17	241.00	-1	2,706	-0.04%
2021/06/28	3	237.16	3	238.00	232.50	0	2,697	0.00%
2021/06/25	1	237.00	7	237.86	237.50	-6	2,701	-0.22%
2021/06/23	1	232.50	2	227.75	232.50	-1	2,749	-0.04%
2021/06/21	1	231.00	1	223.50	223.00	0	2,853	0.00%
2021/06/18	2	236.50	1	235.00	236.50	1	2,831	0.04%
2021/06/17	3	233.50	1	234.50	234.50	2	2,843	0.07%
2021/06/16	1	234.00	3	233.17	230.50	-2	2,854	-0.07%
2021/06/15	6	235.33	0	0.00	236.00	6	2,857	0.21%
2021/06/11	5	239.10	4	239.13	237.50	1	2,855	0.04%
2021/06/10	4	235.63	2	238.75	239.00	2	2,820	0.07%
2021/06/09	1	228.00	0	0.00	228.00	1	2,779	0.04%
2021/06/08	1	225.50	0	0.00	225.50	1	2,801	0.04%
2021/06/07	0	0.00	1	222.50	230.50	-1	2,825	-0.04%
2021/06/03	0	0.00	1	230.00	232.00	-1	2,864	-0.03%
2021/06/02	6.2	230.13	4	232.25	228.00	2.2	2,879	0.08%
2021/06/01	2	237.50	1.5	241.55	243.50	0.5	2,838	0.02%
2021/05/31	0	0.00	2	230.50	234.00	-2	2,814	-0.07%
2021/05/28	2	229.00	1	230.00	229.00	1	2,809	0.04%
2021/05/27	0	0.00	3	229.33	233.00	-3	2,801	-0.11%
2021/05/26	1	229.00	0	0.00	229.00	1	2,823	0.04%
2021/05/25	3	228.67	2	229.25	227.50	1	2,852	0.04%
2021/05/24	0	0.00	2	217.50	219.50	-2	2,885	-0.07%
2021/05/21	5	218.10	3	216.17	218.00	2	2,899	0.07%
2021/05/20	3	213.33	4	213.13	213.50	-1	2,924	-0.03%
2021/05/19	3	205.50	0	0.00	206.50	3	2,947	0.10%
2021/05/18	1	197.00	8	205.25	210.00	-7	2,977	-0.24%
2021/05/17	1	192.50	2	190.50	191.00	-1	3,016	-0.03%
2021/05/14	2	209.50	2	209.50	204.00	0	3,008	0.00%
2021/05/13	1	204.00	1	209.00	205.50	0	3,008	0.00%
2021/05/12	0	0.00	1	191.00	193.50	-1	2,960	-0.03%
2021/05/11	2	208.25	3	206.67	208.00	-1	2,941	-0.03%
2021/05/10	4.1	222.55	3	223.00	217.50	1.1	2,914	0.04%
2021/05/07	2	221.50	0	0.00	225.50	2	2,911	0.07%
2021/05/06	2	214.00	0	0.00	209.00	2	2,916	0.07%
2021/05/05	1	217.43	0	0.00	213.00	1	2,917	0.04%
2021/05/04	1.1	215.20	4	219.25	216.50	-2.9	2,975	-0.10%
2021/05/03	5.1	227.70	0	0.00	225.00	5.1	2,989	0.17%
2021/04/29	0.1	238.00	0	0.00	239.50	0.1	3,110	0.00%
2021/04/27	8.2	241.83	0	0.00	241.00	8.2	3,317	0.25%
2021/04/26	2.1	244.32	1.2	246.83	244.00	0.9	3,314	0.03%
2021/04/23	0.1	243.00	0	245.00	247.00	0	3,320	0.00%
2021/04/22	1	242.50	1	252.50	242.00	0	3,476	0.00%
2021/04/21	1	250.00	0	0.00	250.00	1	3,468	0.03%
2021/04/20	1	246.50	1	247.00	247.00	0	3,458	0.00%
2021/04/19	0.1	251.00	0	0.00	243.50	0.1	3,479	0.00%
2021/04/15	3	259.33	4	259.25	264.50	-1	3,444	-0.03%
2021/04/14	6	261.83	1.4	262.31	257.00	4.6	3,437	0.13%
2021/04/13	36	267.42	40.6	270.70	263.50	-4.6	3,400	-0.14%
2021/04/12	76.3	269.67	16.9	272.40	274.50	59.4	3,362	1.77%
2021/04/09	31	273.02	29.4	271.57	272.00	1.6	3,353	0.05%
2021/04/08	35.3	276.11	47	278.44	280.50	-11.7	3,287	-0.36%
2021/04/07	10	271.10	7	266.29	273.00	3	3,197	0.09%
2021/04/06	33	258.33	33	255.79	258.50	0	3,015	0.00%
2021/04/01	2	236.50	1	244.00	235.00	1	2,868	0.03%
2021/03/31	0	0.00	1	234.50	233.00	-1	2,831	-0.04%
2021/03/30	0	0.00	1.2	240.17	240.50	-1.2	2,801	-0.04%
2021/03/29	1	246.50	0	0.00	244.50	1	2,779	0.04%
2021/03/26	1	243.50	3	241.00	245.00	-2	2,753	-0.07%
2021/03/25	2	238.00	0	0.00	235.50	2	2,708	0.07%
2021/03/24	23	235.46	26	240.67	239.50	-3	2,699	-0.11%
2021/03/23	2	230.00	1	234.50	227.50	1	2,619	0.04%
2021/03/22	1	230.50	3	232.17	232.00	-2	2,613	-0.08%
2021/03/19	5	227.20	2	227.50	228.50	3	2,612	0.11%
2021/03/18	1.2	225.25	1	226.96	227.00	0.2	2,604	0.01%
2021/03/17	1	223.00	2	227.25	223.50	-1	2,626	-0.04%
2021/03/16	2	222.50	0	0.00	222.50	2	2,625	0.08%
2021/03/12	1	225.00	0	229.00	225.00	1	2,713	0.04%
2021/03/10	0	0.00	1	224.00	218.00	-1	2,834	-0.04%
2021/03/09	1	218.00	0	0.00	219.00	1	2,921	0.03%
2021/03/08	2	226.00	1	227.00	223.50	1	2,941	0.03%
2021/03/02	1	244.50	1	246.00	236.50	0	2,951	0.00%
2021/02/26	13	244.35	10	245.70	241.00	3	2,971	0.10%
2021/02/25	4	258.25	13	260.54	254.00	-9	3,015	-0.30%
2021/02/24	5	257.60	5	259.30	258.50	0	3,006	0.00%
2021/02/22	0	0.00	1	251.50	250.00	-1	3,010	-0.03%
2021/02/19	1	249.50	1	250.50	251.50	0	2,999	0.00%
2021/02/18	2.1	242.06	21	244.21	244.50	-18.9	2,995	-0.63%
2021/02/17	49	242.97	36	242.67	245.00	13	3,048	0.43%
2021/02/04	0	0.00	4	227.13	227.50	-4	3,019	-0.13%
2021/02/03	0	220.50	0	0.00	222.50	0	3,009	0.00%
2021/02/02	2	222.25	2	223.50	224.00	0	3,026	0.00%
2021/01/29	4	220.50	1	222.08	216.00	3	3,035	0.10%
2021/01/28	2.1	223.97	5	224.00	222.00	-3	3,018	-0.10%
2021/01/27	0	0.00	1	234.00	233.00	-1	2,991	-0.03%
2021/01/26	2	231.75	0	0.00	232.00	2	2,978	0.07%
2021/01/22	39	248.95	40	249.60	252.00	-1	2,836	-0.04%
2021/01/21	2	243.50	21	243.71	248.50	-19	2,676	-0.71%
2021/01/20	6.6	230.38	30.1	233.74	226.00	-23.5	2,539	-0.92%
2021/01/19	2	223.00	6.8	224.16	223.00	-4.8	2,438	-0.20%
2021/01/18	2	225.25	2.2	225.55	225.50	-0.2	2,414	-0.01%
2021/01/15	141	243.52	112.1	243.04	230.00	28.9	2,378	1.22%	大買/大賣/
2021/01/14	1	231.00	46.5	231.44	231.50	-45.5	2,207	-2.06%
2021/01/13	2.3	229.81	2.4	230.12	229.00	-0.2	2,165	-0.01%
2021/01/12	3	229.17	4.4	225.43	224.00	-1.4	2,136	-0.06%
2021/01/11	33.2	231.77	35	231.20	226.50	-1.8	2,098	-0.08%
2021/01/08	0.2	223.51	7	225.43	221.50	-6.8	2,043	-0.33%
2021/01/07	27	223.07	32	223.84	223.00	-5	2,017	-0.25%
2021/01/06	1	218.02	4	221.50	219.50	-3	1,985	-0.15%
2021/01/05	1	217.00	0	0.00	218.50	1	1,947	0.05%
2021/01/04	3	211.00	0	0.00	219.50	3	1,935	0.16%
2020/12/31	0	0.00	2	209.50	210.00	-2	1,895	-0.11%
2020/12/29	3	206.00	0	0.00	205.00	3	1,896	0.16%
2020/12/23	0	0.00	1	207.00	209.00	-1	1,969	-0.05%
2020/12/22	4	207.75	0	0.00	203.50	4	1,985	0.20%
2020/12/18	5	211.90	1	213.50	210.50	4	1,964	0.20%
2020/12/15	2	214.00	6	220.33	214.00	-4	1,946	-0.21%
2020/12/14	2	218.00	0	0.00	218.00	2	1,929	0.10%
2020/12/11	4	221.75	0	0.00	220.50	4	1,927	0.21%
2020/12/10	3	226.00	25	223.00	227.00	-22	1,896	-1.16%
2020/12/09	10	230.95	4	231.75	230.50	6	1,870	0.32%
2020/12/08	1	229.00	2	230.50	227.50	-1	1,832	-0.05%
2020/12/07	24	224.75	16	221.31	222.50	8	1,785	0.45%
2020/12/04	4	215.50	6.4	220.44	221.00	-2.4	1,721	-0.14%
2020/12/03	13	214.00	7.2	215.05	215.50	5.8	1,631	0.35%
2020/12/02	0	0.00	3	210.00	206.50	-3	1,536	-0.20%
2020/12/01	0	0.00	2	206.25	205.50	-2	1,508	-0.13%
2020/11/27	0	0.00	1	210.50	210.50	-1	1,511	-0.07%
2020/11/25	2	204.00	0	0.00	204.00	2	1,490	0.13%
2020/11/24	0	0.00	2	207.50	209.50	-2	1,471	-0.14%
2020/11/23	1	204.00	5	203.50	204.00	-4	1,416	-0.28%
2020/11/20	1	205.50	0	0.00	207.00	1	1,431	0.07%
2020/11/19	0	0.00	1	205.00	202.00	-1	1,377	-0.07%
2020/11/18	1	202.00	0	0.00	202.50	1	1,371	0.07%
2020/11/16	2	197.50	2	203.50	204.00	0	1,391	0.00%
2020/11/13	0	0.00	1	194.00	195.00	-1	1,329	-0.08%
2020/11/12	0	0.00	2	190.25	191.50	-2	1,327	-0.15%
2020/11/11	1	185.50	0	0.00	188.00	1	1,330	0.08%
2020/11/10	3	184.50	0	0.00	185.50	3	1,358	0.22%
2020/11/09	0	0.00	1	188.50	191.50	-1	1,406	-0.07%
2020/11/06	1	184.00	1	185.00	183.50	0	1,429	0.00%
2020/11/04	1	177.00	0	0.00	180.00	1	1,482	0.07%
2020/11/03	3	173.33	0	0.00	176.00	3	1,524	0.20%
2020/11/02	1	174.00	0	0.00	172.50	1	1,617	0.06%
2020/10/27	0	181.00	0	0.00	180.00	0	1,805	0.00%
2020/10/20	0	0.00	1	182.00	181.50	-1	2,147	-0.05%
2020/10/16	10	184.00	16	182.31	179.00	-6	2,312	-0.26%
2020/10/15	0	0.00	5	185.00	184.50	-5	2,356	-0.21%
2020/10/07	1	180.00	1	181.50	182.00	0	2,577	0.00%
2020/09/24	10	181.00	0	0.00	183.50	10	3,243	0.31%
2020/09/22	2	182.50	0	0.00	184.50	2	3,541	0.06%
2020/09/11	0	0.00	1	183.00	183.00	-1	3,832	-0.03%
2020/09/10	1	185.00	0	0.00	183.50	1	3,850	0.03%
2020/09/09	1	183.00	1	185.00	185.50	0	3,855	0.00%
2020/09/08	0	0.00	1	188.00	187.50	-1	3,847	-0.03%
2020/09/07	0	0.00	2	186.00	186.00	-2	3,857	-0.05%
2020/09/04	1	188.50	0	0.00	190.50	1	3,882	0.03%
2020/09/03	2	196.50	0	0.00	194.00	2	3,903	0.05%
2020/09/02	1	189.00	0	0.00	189.00	1	3,889	0.03%
2020/08/27	1	195.00	2	196.50	196.50	-1	3,974	-0.03%
2020/08/26	4	199.38	0	0.00	198.00	4	4,003	0.10%
2020/08/21	2	184.50	1	185.00	184.50	1	3,957	0.03%
2020/08/20	0	0.00	2	182.00	182.50	-2	3,937	-0.05%
2020/08/19	0	0.00	1	199.00	198.00	-1	3,897	-0.03%
2020/08/17	1	209.00	0	0.00	207.50	1	3,883	0.03%
2020/08/14	0	0.00	2	204.50	204.50	-2	3,885	-0.05%
2020/08/13	0	0.00	1	202.50	197.00	-1	3,859	-0.03%
2020/08/12	4	198.63	1	204.50	200.50	3	3,805	0.08%
2020/08/11	1	208.00	0	0.00	205.50	1	3,780	0.03%
2020/08/10	4.1	214.46	10	218.25	212.00	-5.9	3,868	-0.15%
2020/08/07	3	216.17	2	217.00	217.50	1	3,937	0.03%
2020/08/06	2	216.75	25	218.84	223.00	-23	3,942	-0.58%
2020/08/05	17	216.56	5	216.50	217.00	12	3,865	0.31%
2020/08/04	0	0.00	5	215.50	217.00	-5	3,847	-0.13%
2020/08/03	8	212.00	0	0.00	208.50	8	3,839	0.21%
2020/07/31	2	204.50	0	0.00	207.50	2	3,803	0.05%
2020/07/30	0	0.00	1	204.50	204.50	-1	3,817	-0.03%
2020/07/29	1.4	202.80	6	206.17	203.50	-4.6	3,835	-0.12%
2020/07/28	1	214.00	5	211.00	202.50	-4	3,853	-0.10%
2020/07/27	14	210.82	13.1	213.21	209.00	1	3,798	0.03%
2020/07/24	7	209.14	3	212.67	207.00	4	3,735	0.11%
2020/07/23	11.3	208.21	7	209.86	211.50	4.3	3,698	0.12%
2020/07/22	0	0.00	4	201.50	202.00	-4	3,636	-0.11%
2020/07/21	21	201.50	6	202.67	201.50	15	3,689	0.41%
2020/07/20	4	199.25	0	0.00	195.00	4	3,660	0.11%
2020/07/17	2	202.00	8	202.38	198.00	-6	3,663	-0.16%
2020/07/16	2	198.50	3	198.83	200.00	-1	3,625	-0.03%
2020/07/15	4	213.13	5	210.40	204.00	-1	3,592	-0.03%
2020/07/14	1	209.00	1.1	211.74	206.50	-0.1	3,671	0.00%
2020/07/13	5	214.00	2	215.75	212.00	3	3,696	0.08%
2020/07/10	10	214.65	13	214.19	214.00	-3	3,636	-0.08%
2020/07/09	20	224.35	21	226.93	228.00	-1	3,519	-0.03%
2020/07/08	1	208.00	3	203.33	207.50	-2	3,364	-0.06%
2020/07/07	3	199.17	1	196.50	198.00	2	3,350	0.06%
2020/07/06	4	195.75	8	199.81	201.50	-4	3,364	-0.12%
2020/07/03	12	196.96	3	194.67	194.00	9	3,374	0.27%
2020/07/02	15	191.50	13	191.69	193.00	2	3,353	0.06%
2020/07/01	13	188.23	7.1	185.78	184.50	6	3,263	0.18%
2020/06/30	2	179.50	2	180.25	180.00	0	3,071	0.00%
2020/06/29	2	177.25	3	175.17	174.50	-1	3,048	-0.03%
2020/06/24	2	178.75	4	177.38	177.50	-2	3,050	-0.07%
2020/06/23	6	179.25	6	176.58	173.00	0	3,021	0.00%
2020/06/22	1	176.50	0	0.00	178.00	1	2,958	0.03%
2020/06/19	1	173.00	1	173.50	173.00	0	2,991	0.00%
2020/06/18	1	176.50	2	176.75	175.50	-1	2,991	-0.03%
2020/06/17	1	175.00	2	173.00	175.00	-1	2,973	-0.03%
2020/06/16	2	171.00	0	0.00	171.00	2	2,966	0.07%
2020/06/15	1	167.50	0	0.00	164.00	1	2,980	0.03%
2020/06/12	3	164.67	0	0.00	167.00	3	3,003	0.10%
2020/06/11	2	170.75	1	171.00	168.00	1	3,026	0.03%
2020/06/10	9	176.17	2	177.25	175.50	7	3,039	0.23%
2020/06/09	1	176.00	1	176.00	176.50	0	3,017	0.00%
2020/06/08	0	0.00	1	175.00	175.00	-1	3,024	-0.03%
2020/06/05	2	175.50	3	174.67	173.50	-1	3,006	-0.03%
2020/06/04	0	0.00	1	172.50	172.50	-1	2,993	-0.03%
2020/06/03	4	171.13	2	171.50	171.00	2	2,980	0.07%
2020/06/02	2	171.25	1	168.50	171.50	1	2,947	0.03%
2020/05/29	2	165.00	0	0.00	164.00	2	2,880	0.07%
2020/05/28	1	166.50	0	0.00	167.00	1	2,869	0.03%
2020/05/27	1	168.00	0	0.00	169.00	1	2,865	0.03%
2020/05/26	1	169.50	1	172.50	168.50	0	2,862	0.00%
2020/05/22	2	166.00	1	166.00	165.50	1	2,838	0.04%
2020/05/21	3	169.33	3	172.33	168.00	0	2,827	0.00%
2020/05/20	3	166.50	0	0.00	169.00	3	2,796	0.11%
2020/05/19	1	168.00	1	166.50	167.00	0	2,829	0.00%
2020/05/18	0	0.00	1	169.00	165.00	-1	2,834	-0.04%
2020/05/15	27	172.81	21	176.43	166.00	6	2,818	0.21%
2020/05/14	26	172.50	26	171.63	167.00	0	2,711	0.00%
2020/05/13	2	182.75	1	184.50	185.00	1	2,663	0.04%
2020/05/12	1	178.50	2	176.75	177.50	-1	2,635	-0.04%
2020/05/08	1	178.00	1	174.50	173.50	0	2,647	0.00%
2020/05/07	1	169.00	1	169.00	170.00	0	2,576	0.00%
2020/05/06	3	169.33	4	169.13	166.50	-1	2,572	-0.04%
2020/05/05	1	167.00	2	169.50	168.00	-1	2,557	-0.04%
2020/05/04	3	164.67	3	166.83	165.50	0	2,534	0.00%
2020/04/30	3	162.83	6	165.33	165.00	-3	2,497	-0.12%
2020/04/29	3	160.50	6	160.50	160.00	-3	2,460	-0.12%
2020/04/28	6	156.33	2	157.00	159.50	4	2,441	0.16%
2020/04/27	4	151.75	3	152.00	153.00	1	2,406	0.04%
2020/04/24	3	149.33	9	149.00	147.00	-6	2,341	-0.26%
2020/04/23	1	144.50	1	142.00	144.50	0	2,367	0.00%
2020/04/22	2	137.50	1	135.00	142.00	1	2,361	0.04%
2020/04/17	1	150.00	3	150.17	142.00	-2	2,523	-0.08%
2020/04/16	2	143.00	0	0.00	139.00	2	2,398	0.08%
2020/04/15	1	139.00	0	0.00	139.50	1	2,375	0.04%
2020/04/14	0	0.00	1	137.00	137.50	-1	2,358	-0.04%
2020/04/13	2	136.25	3	136.50	134.50	-1	2,329	-0.04%
2020/04/10	2	141.50	3	139.00	142.50	-1	2,266	-0.04%
2020/04/09	1	139.50	1	134.50	140.50	0	2,262	0.00%
2020/04/08	8	135.56	5	135.80	138.00	3	2,202	0.14%
2020/04/07	2	124.25	11	127.18	131.00	-9	2,130	-0.42%
2020/04/01	1	114.00	0	0.00	115.50	1	2,157	0.05%
2020/03/31	2	117.25	4	116.38	116.00	-2	2,192	-0.09%
2020/03/30	2	110.00	0	0.00	115.00	2	2,209	0.09%
2020/03/27	0	0.00	3	119.67	114.50	-3	2,208	-0.14%
2020/03/26	12	116.33	11	116.00	118.00	1	2,195	0.05%
2020/03/25	16	110.59	3	109.33	112.00	13	2,161	0.60%
2020/03/24	1	99.00	1	101.50	102.00	0	2,141	0.00%
2020/03/23	0	0.00	1	95.40	93.00	-1	2,163	-0.05%
2020/03/20	2.1	99.64	0	0.00	101.50	2.1	2,209	0.10%
2020/03/16	0.4	112.00	0	0.00	111.00	0.4	2,715	0.01%
2020/03/12	0	0.00	2	141.50	133.00	-2	2,726	-0.07%
2020/03/11	2	151.25	1	154.00	147.50	1	2,704	0.04%
2020/03/10	1	147.00	1	145.00	150.50	0	2,696	0.00%
2020/03/05	1	166.50	2	167.25	165.00	-1	2,677	-0.04%
2020/03/04	0	0.00	0.1	165.00	163.50	-0.1	2,687	0.00%
2020/03/03	1	169.50	1	172.00	167.50	0	2,711	0.00%
2020/03/02	2	161.25	1	163.50	166.00	1	2,752	0.04%
2020/02/27	1	172.50	2	170.50	167.00	-1	2,776	-0.04%
2020/02/25	1	178.50	1	177.50	177.50	0	2,777	0.00%
2020/02/20	2	191.25	1.2	192.49	190.00	0.8	2,838	0.03%
2020/02/19	0	0.00	4	186.00	186.00	-4	2,896	-0.14%
2020/02/18	4	191.00	0	0.00	187.00	4	2,915	0.14%
2020/02/17	1	189.00	0	0.00	189.00	1	2,905	0.03%
2020/02/14	5	190.10	6	192.92	188.50	-1	2,893	-0.03%
2020/02/13	0	0.00	3	185.33	185.00	-3	2,839	-0.11%
2020/02/12	5	186.60	3	184.83	186.00	2	2,820	0.07%
2020/02/07	2	176.25	0	0.00	175.00	2	2,837	0.07%
2020/02/06	5	178.00	5	180.80	182.50	0	2,844	0.00%
2020/02/05	1	175.00	0	0.00	171.50	1	2,855	0.04%
2020/02/04	1	173.50	1	174.50	174.00	0	2,869	0.00%
2020/02/03	1	168.00	0	0.00	170.00	1	2,887	0.03%
2020/01/30	8	180.06	5	176.00	175.50	3	2,985	0.10%
2020/01/17	39	201.22	37	201.72	197.00	2	3,008	0.07%
2020/01/16	3	199.00	8	199.38	200.50	-5	2,917	-0.17%
2020/01/15	2	196.50	2	198.25	195.50	0	2,911	0.00%
2020/01/14	5	200.30	7	200.50	197.50	-2	2,932	-0.07%
2020/01/13	22	201.43	23	200.22	197.50	-1	2,860	-0.03%
2020/01/10	0	0.00	2	184.25	184.00	-2	2,870	-0.07%
2020/01/09	2	184.75	0	0.00	185.00	2	2,927	0.07%
2020/01/08	0	0.00	1	180.50	180.00	-1	2,889	-0.03%
2020/01/07	1	177.00	0	0.00	176.50	1	2,866	0.03%
2020/01/06	0	0.00	2	178.50	181.00	-2	2,851	-0.07%
2020/01/03	3	184.00	1	180.00	180.00	2	2,832	0.07%
2020/01/02	0	0.00	1	184.00	184.50	-1	2,778	-0.04%
2019/12/31	2	181.00	1	180.50	178.00	1	2,742	0.04%
2019/12/30	2	179.00	0	0.00	179.00	2	2,718	0.07%
2019/12/27	1	184.50	2	184.50	184.00	-1	2,679	-0.04%
2019/12/26	2	180.25	51	183.02	177.50	-49	2,615	-1.87%
2019/12/25	55	183.57	2	186.00	184.00	53	2,563	2.07%
2019/12/24	1	184.00	2	184.00	182.00	-1	2,520	-0.04%
2019/12/23	1	186.00	1	191.00	185.50	0	2,494	0.00%
2019/12/20	0	0.00	11	188.59	188.00	-11	2,462	-0.45%
2019/12/19	10	191.50	1	196.00	191.50	9	2,431	0.37%
2019/12/18	2	199.75	1	199.50	197.00	1	2,380	0.04%
2019/12/17	1	198.00	0	0.00	203.00	1	2,330	0.04%
2019/12/16	1	203.00	3	203.50	198.50	-2	2,283	-0.09%
2019/12/13	14	209.82	21	206.55	200.00	-7	2,206	-0.32%
2019/12/12	11	196.64	11	202.82	207.50	0	1,988	0.00%
2019/12/11	1	178.00	6	178.25	189.00	-5	1,811	-0.28%
2019/12/10	9	172.00	1	171.00	172.00	8	1,647	0.49%
2019/12/09	0	0.00	1	169.50	168.00	-1	1,598	-0.06%
2019/12/06	0	0.00	1	162.00	162.00	-1	1,552	-0.06%
2019/12/04	0	0.00	1	159.00	159.50	-1	1,517	-0.07%
2019/12/03	0	0.00	1	159.50	160.00	-1	1,503	-0.07%
2019/12/02	0	0.00	2	161.75	159.00	-2	1,489	-0.13%
2019/11/28	0	0.00	1	169.00	168.00	-1	1,441	-0.07%
2019/11/27	4	171.99	0	0.00	171.00	4	1,408	0.29%
2019/11/26	5	169.10	4	168.63	167.50	1	1,355	0.07%
2019/11/25	2	166.25	0	0.00	164.50	2	1,315	0.15%
2019/11/22	1	164.00	1	167.00	165.00	0	1,294	0.00%
2019/11/21	2	165.50	2	164.75	167.50	0	1,274	0.00%
2019/11/20	3	170.33	2	170.50	170.00	1	1,244	0.08%
2019/11/19	5	177.10	5	175.00	174.00	0	1,225	0.00%
2019/11/18	5	168.80	5	169.70	175.50	0	1,159	0.00%
2019/11/15	2	165.00	2	163.25	164.00	0	1,052	0.00%
2019/11/14	0	0.00	1	157.00	161.00	-1	1,006	-0.10%
2019/11/13	0	0.00	0.1	159.00	159.00	-0.1	997	-0.01%
2019/11/12	1	159.00	0	0.00	162.50	1	988	0.10%
2019/11/11	0	0.00	1	157.00	157.00	-1	981	-0.10%
2019/11/08	1	160.00	2	160.50	159.50	-1	967	-0.10%
2019/11/07	2	161.00	0	0.00	160.00	2	956	0.21%
2019/11/06	3	167.83	3	165.67	165.00	0	931	0.00%
2019/11/04	3	165.00	1	168.00	164.00	2	855	0.23%
2019/11/01	3	160.50	5	160.30	164.00	-2	822	-0.24%
2019/10/31	1	159.00	2	160.00	159.00	-1	796	-0.13%
2019/10/29	1	160.00	2	158.75	163.00	-1	709	-0.14%
2019/10/28	9	152.78	9	153.44	154.50	0	624	0.00%
2019/10/25	1	148.50	1	148.50	147.00	0	588	0.00%
2019/10/24	1	144.00	0	0.00	148.00	1	568	0.18%
2019/10/23	0	143.00	0	0.00	144.00	0	549	0.00%
2019/10/22	5	146.70	5	145.80	147.00	0	525	0.00%
2019/10/21	0.1	141.50	2	142.00	142.50	-2	479	-0.41%
2019/10/18	7	140.57	4	140.25	142.50	3	460	0.65%
2019/10/17	6	127.92	10	130.60	133.00	-4	334	-1.20%
2019/10/16	0	0.00	4	121.63	121.00	-4	260	-1.54%
2019/10/14	1	117.00	1	117.00	117.00	0	259	0.00%
2019/09/27	0	0.00	0.3	115.00	115.50	-0.3	285	-0.09%
2019/09/24	4	123.00	0	0.00	120.50	4	295	1.35%
2019/09/18	1	118.00	0	0.00	117.00	1	279	0.36%
2019/09/12	2	118.50	3	119.50	119.00	-1	314	-0.32%
2019/09/05	0	0.00	6	116.33	115.50	-6	314	-1.91%
2019/08/22	2	118.00	0	0.00	116.50	2	429	0.47%
2019/08/21	2	114.50	2	114.50	115.00	0	426	0.00%
2019/07/29	0	0.00	1	124.50	120.00	-1	524	-0.19%
2019/07/23	2	125.25	1	125.00	123.50	1	522	0.19%
2019/07/22	1	123.50	0	0.00	122.50	1	523	0.19%
2019/07/19	4	130.00	4	130.25	130.50	0	514	0.00%
2019/07/17	1	130.00	0	0.00	128.50	1	518	0.19%
2019/07/05	0	0.00	3	128.00	128.00	-3	633	-0.47%
2019/07/04	1	128.50	0	0.00	127.00	1	636	0.16%
2019/07/01	0	0.00	2	125.00	126.00	-2	667	-0.30%
2019/06/21	4	128.00	0	0.00	121.00	4	758	0.53%
2019/06/13	0	0.00	3	118.67	118.00	-3	779	-0.38%
2019/06/12	2	118.50	2	117.00	118.00	0	782	0.00%
2019/06/11	2	117.50	0	0.00	115.00	2	789	0.25%
2019/06/05	2	117.00	3	115.83	117.00	-1	782	-0.13%
2019/05/30	4	111.38	5	113.40	116.50	-1	784	-0.13%
2019/05/27	0	0.00	1	104.50	105.00	-1	821	-0.12%
2019/05/17	1	111.00	0	0.00	110.50	1	915	0.11%
2019/05/15	4	117.38	2	117.50	117.00	2	926	0.22%
2019/05/13	1	118.00	0	0.00	115.00	1	944	0.11%
2019/05/09	1	133.00	0	0.00	132.50	1	936	0.11%
2019/04/29	1	140.50	0	0.00	140.50	1	1,068	0.09%
2019/04/23	2	147.50	2	147.50	146.50	0	1,069	0.00%
2019/04/22	1	149.00	2	150.25	149.50	-1	1,057	-0.09%
2019/04/18	2	147.75	1	153.00	144.50	1	1,041	0.10%
2019/04/17	0	0.00	5	148.40	147.50	-5	998	-0.50%
2019/04/15	0	0.00	1	143.00	141.50	-1	990	-0.10%
2019/04/11	1	141.50	0	0.00	141.00	1	993	0.10%
2019/04/08	8	149.94	10	148.60	147.00	-2	978	-0.20%
2019/04/03	4	145.88	0	0.00	146.00	4	964	0.41%
2019/04/02	2	147.50	2	148.25	147.50	0	957	0.00%
2019/04/01	6	143.33	13	145.23	143.50	-7	912	-0.77%
2019/03/28	1	138.50	0	0.00	138.50	1	876	0.11%
2019/03/27	0	0.00	1	141.00	139.00	-1	881	-0.11%
2019/03/26	1	137.50	0	0.00	138.00	1	886	0.11%
2019/03/21	1	142.00	2	140.75	141.00	-1	872	-0.11%
2019/03/20	2	138.50	2	139.50	138.50	0	863	0.00%
2019/03/19	3	139.83	2	139.25	140.50	1	868	0.12%
2019/03/18	0	0.00	1	137.00	136.00	-1	853	-0.12%
2019/03/14	1	132.50	0	0.00	132.00	1	857	0.12%
2019/03/13	0	0.00	1	135.00	135.50	-1	858	-0.12%
2019/03/12	1	135.50	1	135.00	134.50	0	872	0.00%
2019/03/11	0	0.00	1	132.50	132.50	-1	883	-0.11%
2019/03/07	1	137.50	1	138.50	137.00	0	905	0.00%
2019/03/04	2	145.25	0	0.00	146.00	2	948	0.21%
2019/02/26	4	145.75	3	146.33	143.50	1	966	0.10%
2019/02/25	15	144.53	13	147.27	147.00	2	1,019	0.20%
2019/02/22	2	143.50	2	141.50	141.00	0	998	0.00%
2019/02/20	5	142.10	3	141.50	141.00	2	993	0.20%
2019/02/12	7	144.14	3	143.50	143.00	4	1,066	0.37%
2019/02/11	1	140.00	0	0.00	142.00	1	1,052	0.09%
2019/01/30	0	0.00	1	141.00	138.00	-1	1,050	-0.10%
2019/01/29	1	142.50	0	0.00	141.00	1	1,037	0.10%
2019/01/28	2	135.50	2	144.25	145.00	0	998	0.00%
2019/01/25	1	133.50	1	131.50	132.00	0	930	0.00%
2019/01/17	0	0.00	2	127.75	127.50	-2	1,008	-0.20%
2019/01/16	2	130.00	2	130.00	130.00	0	1,011	0.00%
2019/01/11	1	126.50	1	129.00	125.50	0	1,024	0.00%
2019/01/09	2	135.00	0	0.00	131.00	2	1,023	0.20%
2019/01/07	0	0.00	2	132.00	133.00	-2	1,032	-0.19%
2019/01/02	0	0.00	2	132.00	132.00	-2	1,057	-0.19%
2018/12/26	4	131.00	3	132.00	125.50	1	1,085	0.09%
2018/12/21	1	121.00	0	0.00	126.00	1	1,112	0.09%
2018/12/12	3	135.67	1	136.00	136.00	2	1,168	0.17%
2018/12/06	1	129.00	1	130.00	130.50	0	1,192	0.00%
2018/11/29	0	0.00	2	141.00	137.00	-2	1,225	-0.16%
2018/11/28	2	140.50	0	0.00	138.00	2	1,224	0.16%
2018/11/27	2	134.00	2	135.00	135.50	0	1,198	0.00%
2018/11/26	0	0.00	1	131.50	132.00	-1	1,173	-0.09%
2018/11/23	1	133.50	0	0.00	130.00	1	1,160	0.09%
2018/11/22	3	133.67	6	131.67	132.00	-3	1,130	-0.27%
2018/11/21	6	120.83	4	122.25	125.00	2	1,061	0.19%
2018/11/20	0	0.00	2	118.50	118.00	-2	1,049	-0.19%
2018/11/16	0	0.00	1	120.00	118.00	-1	1,039	-0.10%
2018/11/15	0	0.00	1	121.00	120.50	-1	1,033	-0.10%
2018/11/13	1	117.00	0	0.00	123.00	1	1,077	0.09%
2018/11/12	0	0.00	2	122.50	122.00	-2	1,063	-0.19%
2018/11/09	1	112.00	1	112.50	112.50	0	1,029	0.00%
2018/11/08	1	115.00	0	0.00	110.00	1	1,047	0.10%
2018/11/02	3	116.33	3	117.33	114.50	0	1,079	0.00%
2018/11/01	1	114.50	5	114.40	114.00	-4	1,064	-0.38%
2018/10/31	2	103.00	1	106.50	107.50	1	1,036	0.10%
2018/10/25	3	98.97	3	98.00	98.00	0	1,025	0.00%
2018/10/24	2	109.00	2	108.25	107.00	0	1,017	0.00%
2018/10/22	2	114.50	2	115.00	114.50	0	1,021	0.00%
2018/10/18	2	116.50	0	0.00	113.00	2	1,022	0.20%
2018/10/17	0.3	114.00	0	0.00	114.50	0.3	1,041	0.03%
2018/10/15	5	109.50	6	111.83	112.50	-1	1,062	-0.09%
2018/10/12	4	109.00	4	109.25	108.50	0	1,058	0.00%
2018/10/11	1	109.00	0	0.00	107.50	1	1,061	0.09%
2018/10/09	3	123.00	0	0.00	119.00	3	1,065	0.28%
2018/09/26	3	141.00	5	141.10	140.50	-2	1,113	-0.18%
2018/09/25	2	139.00	1	138.00	138.00	1	1,112	0.09%
2018/09/19	1	137.50	3	137.50	137.00	-2	1,140	-0.18%
2018/09/18	2	137.50	0	0.00	135.00	2	1,147	0.17%
2018/09/14	3	139.00	3	140.33	143.00	0	1,147	0.00%
2018/09/12	1	137.00	1	138.50	137.50	0	1,125	0.00%
2018/09/11	1	136.00	1	138.50	140.50	0	1,129	0.00%
2018/09/10	2	149.50	0	0.00	138.50	2	1,111	0.18%
2018/09/07	1	155.00	0	0.00	152.00	1	1,084	0.09%
2018/09/06	6	160.08	0	0.00	158.50	6	1,073	0.56%
2018/09/05	1	158.50	7	159.71	161.00	-6	1,070	-0.56%
2018/09/04	2	155.00	2	154.50	154.50	0	1,066	0.00%
2018/08/28	1	161.00	1	160.00	160.50	0	1,123	0.00%
2018/08/27	1	160.00	1	160.00	159.50	0	1,130	0.00%
2018/08/22	0	0.00	2	154.50	154.50	-2	1,185	-0.17%
2018/08/21	9	153.17	4	153.38	154.50	5	1,246	0.40%
2018/08/20	0	0.00	4	159.50	150.50	-4	1,284	-0.31%
2018/08/17	0	0.00	4	168.50	164.00	-4	1,242	-0.32%
2018/08/16	1	161.00	0	0.00	164.00	1	1,269	0.08%
2018/08/15	0	0.00	7	164.00	164.00	-7	1,273	-0.55%
2018/08/14	0	0.00	2	172.00	172.00	-2	1,270	-0.16%
2018/08/13	1	165.00	0	0.00	166.00	1	1,293	0.08%
2018/08/09	0	0.00	7	179.00	179.50	-7	1,311	-0.53%
2018/08/08	7	183.00	0	0.00	183.00	7	1,320	0.53%
2018/08/01	0	0.00	1	179.50	179.00	-1	1,421	-0.07%
2018/07/31	1	182.00	0	0.00	179.00	1	1,424	0.07%
2018/07/17	2	195.25	1	192.00	191.50	1	1,486	0.07%
2018/07/16	6	196.17	16	196.63	197.00	-10	1,485	-0.67%
2018/07/13	3	193.00	0	0.00	193.00	3	1,478	0.20%
2018/07/12	1	186.50	1	188.00	189.00	0	1,479	0.00%
2018/07/11	3	179.33	2	181.50	179.00	1	1,497	0.07%
2018/07/06	1	171.00	1	173.00	173.00	0	1,487	0.00%
2018/07/02	6	183.50	0	0.00	184.00	6	1,474	0.41%
2018/06/29	6	190.25	4	192.75	189.50	2	1,478	0.14%
2018/06/28	1	188.50	2	190.50	194.50	-1	1,463	-0.07%
2018/06/27	0	0.00	20	180.53	180.00	-20	1,442	-1.39%
2018/06/20	0	0.00	20	192.38	192.00	-20	1,496	-1.34%
2018/06/19	1	199.00	0	0.00	193.50	1	1,502	0.07%
2018/06/15	1	202.00	0	0.00	202.50	1	1,501	0.07%
2018/06/14	2	202.50	0	0.00	200.50	2	1,520	0.13%
2018/06/12	1	206.00	0	0.00	205.50	1	1,536	0.07%
2018/06/08	3	214.67	5	214.80	213.00	-2	1,547	-0.13%
2018/06/07	41	215.44	10	217.00	215.00	31	1,558	1.99%
2018/06/06	0	0.00	11	216.36	214.50	-11	1,593	-0.69%
2018/06/05	1	212.00	0	0.00	211.00	1	1,601	0.06%
2018/06/01	1	207.50	0	0.00	208.50	1	1,616	0.06%
2018/05/30	10	212.25	2	215.50	211.00	8	1,615	0.50%
2018/05/29	14	217.96	0	0.00	219.00	14	1,591	0.88%
2018/05/28	1	209.00	3	208.67	212.50	-2	1,542	-0.13%
2018/05/25	1	204.00	10	204.00	203.00	-9	1,544	-0.58%
2018/05/24	2	208.75	3	206.83	206.00	-1	1,541	-0.06%
2018/05/21	2	204.00	1	202.50	204.00	1	1,585	0.06%
2018/05/18	2	205.50	2	206.00	208.00	0	1,623	0.00%
2018/05/17	1	203.50	1	202.50	201.50	0	1,667	0.00%
2018/05/15	0	0.00	1	209.00	206.00	-1	1,714	-0.06%
2018/05/14	2	208.25	2	212.00	214.50	0	1,753	0.00%
2018/05/11	11	207.91	3	203.50	204.00	8	1,738	0.46%
2018/05/10	2	195.50	2	198.00	198.00	0	1,716	0.00%
2018/05/07	1	199.50	1	198.00	198.50	0	1,793	0.00%
2018/05/02	0	0.00	1	193.50	193.00	-1	1,905	-0.05%
2018/04/26	1	192.00	1	187.00	185.00	0	2,245	0.00%
2018/04/25	3	187.67	1	187.50	187.50	2	2,284	0.09%
2018/04/24	3	188.50	2	191.75	191.50	1	2,421	0.04%
2018/04/23	2	200.00	0	0.00	200.50	2	2,406	0.08%
2018/04/19	1	216.50	0	0.00	215.00	1	2,482	0.04%
2018/04/18	1	214.50	1	217.50	217.00	0	2,529	0.00%
2018/04/17	3	214.83	2	217.75	214.00	1	2,543	0.04%
2018/04/16	6	223.67	4	225.00	224.00	2	2,546	0.08%
2018/04/13	1	229.00	0	0.00	230.50	1	2,563	0.04%
2018/04/11	1	235.50	0	0.00	234.00	1	2,661	0.04%
2018/04/09	0	0.00	1	233.00	238.00	-1	2,837	-0.04%
2018/04/03	1	229.50	0	0.00	228.00	1	2,836	0.04%
2018/04/02	2	233.50	2	235.00	232.00	0	2,850	0.00%
2018/03/31	1	231.00	0	0.00	229.50	1	2,876	0.03%
2018/03/30	1	233.50	2	236.00	232.50	-1	2,888	-0.03%
2018/03/29	1	231.50	0	0.00	231.00	1	2,912	0.03%
2018/03/28	1	233.50	1	232.00	232.00	0	2,950	0.00%
2018/03/27	0	0.00	2	237.00	237.00	-2	2,948	-0.07%
2018/03/26	0	0.00	1	228.00	228.00	-1	2,958	-0.03%
2018/03/23	1	230.00	0	0.00	227.00	1	2,979	0.03%
2018/03/21	1	247.00	0	0.00	245.00	1	2,950	0.03%
2018/03/20	4	246.50	3	246.00	245.00	1	2,954	0.03%
2018/03/19	4	254.63	3	253.50	252.00	1	2,960	0.03%
2018/03/16	3	255.50	3	257.00	250.50	0	2,962	0.00%
2018/03/15	1	251.00	0	0.00	253.50	1	2,978	0.03%
2018/03/14	3	250.33	3	251.17	250.50	0	3,037	0.00%
2018/03/13	4	253.50	5	249.40	249.00	-1	3,069	-0.03%
2018/03/12	4	253.50	2	248.25	244.50	2	3,111	0.06%
2018/03/09	4	245.13	8	246.25	248.00	-4	3,085	-0.13%
2018/03/08	2	238.00	1	239.00	236.50	1	3,072	0.03%
2018/03/07	1	237.50	2	238.50	236.00	-1	3,074	-0.03%
2018/03/06	0	0.00	1	236.00	233.50	-1	3,083	-0.03%
2018/03/05	3	236.33	2	233.00	232.00	1	3,121	0.03%
2018/03/01	0	0.00	1	234.00	240.00	-1	3,140	-0.03%
2018/02/27	11	241.55	6	241.33	238.00	5	3,152	0.16%
2018/02/26	1	236.50	0	0.00	232.00	1	3,115	0.03%
2018/02/23	2	239.75	3	239.33	232.00	-1	3,147	-0.03%
2018/02/22	2	240.50	3	238.00	236.00	-1	3,185	-0.03%
2018/02/21	10	236.55	7	235.93	240.00	3	3,208	0.09%
2018/02/12	7	221.00	7	219.29	220.00	0	3,204	0.00%
2018/02/08	0	0.00	1	231.00	217.00	-1	3,335	-0.03%
2018/02/07	4	230.88	8	231.56	229.00	-4	3,440	-0.12%
2018/02/06	7	225.57	1	224.50	221.50	6	3,433	0.17%
2018/02/05	2	243.25	2	244.75	246.00	0	3,379	0.00%
2018/02/02	3	252.33	2	254.75	253.00	1	3,389	0.03%
2018/02/01	2	259.50	2	256.25	256.00	0	3,386	0.00%
2018/01/31	2	262.75	2	262.00	260.00	0	3,365	0.00%
2018/01/30	12	262.21	23	256.91	258.00	-11	3,335	-0.33%
2018/01/29	11	270.14	1	274.00	269.00	10	3,294	0.30%
2018/01/26	8	268.88	2	269.00	268.00	6	3,271	0.18%
2018/01/25	19	282.61	9	274.78	273.50	10	3,238	0.31%
2018/01/24	11	281.77	4	280.38	280.00	7	3,199	0.22%
2018/01/23	10	280.25	50	277.10	279.50	-40	3,148	-1.27%
2018/01/22	61	271.56	22	267.73	273.50	39	2,995	1.30%
2018/01/19	2	246.00	5	248.70	249.00	-3	2,870	-0.10%
2018/01/18	4	247.75	3	248.17	243.00	1	2,824	0.04%
2018/01/17	2	234.75	2	237.50	239.00	0	2,715	0.00%
2018/01/16	3	237.67	5	237.10	234.50	-2	2,692	-0.07%
2018/01/12	2	227.75	3	231.17	231.00	-1	2,612	-0.04%
2018/01/11	1	226.50	2	228.00	224.50	-1	2,565	-0.04%
2018/01/10	1	225.50	0	0.00	225.00	1	2,561	0.04%
2018/01/09	1	225.50	1	227.50	233.00	0	2,555	0.00%
2018/01/08	2	231.50	2	232.25	228.50	0	2,562	0.00%
2018/01/05	3	229.50	2	226.00	227.00	1	2,518	0.04%
2018/01/04	2	227.75	4	228.50	230.00	-2	2,498	-0.08%
2018/01/03	3	220.17	5	218.30	219.50	-2	2,423	-0.08%