家登 (3680)-玉山-台中券商分點個股進出

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

家登

(3680)

可現股當沖

股價
416.0
漲跌
▲6.0
漲幅
+1.46%
成交量
1,407張
產業
上櫃半導體類股
571人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

家登 (3680)籌碼相關－玉山-台中券商分點個股進出

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

玉山-台中券商分點個股進出
玉山-台中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
2024/05/31	3	416.50	1	419.90	416.00	2	1,547	0.13%
2024/05/30	5	411.00	0.1	412.00	410.00	5	1,544	0.32%
2024/05/29	1.1	415.62	0	0.00	414.50	1.1	1,576	0.07%
2024/05/28	0.2	415.00	1	414.00	414.00	-0.8	1,598	-0.05%
2024/05/27	0.1	414.50	0	0.00	412.00	0.1	1,610	0.01%
2024/05/24	2	405.25	0.7	407.00	405.50	1.3	1,636	0.08%
2024/05/23	0	0.00	1.5	412.96	408.50	-1.5	1,671	-0.09%
2024/05/22	0	0.00	1	413.52	416.50	-1	1,786	-0.06%
2024/05/20	0	0.00	0.1	412.00	407.50	-0.1	1,834	-0.01%
2024/05/16	0	0.00	0.4	420.00	412.50	-0.4	1,865	-0.02%
2024/05/15	1.1	409.61	1	408.50	409.00	0.1	1,873	0.00%
2024/05/14	1.2	406.50	1	408.00	408.00	0.2	1,927	0.01%
2024/05/13	0.3	419.00	11	419.86	416.50	-10.7	1,948	-0.55%
2024/05/10	2	419.75	0	413.50	412.00	2	1,945	0.10%
2024/05/09	3	414.33	0.3	410.00	415.00	2.7	1,958	0.14%
2024/05/08	11	408.50	0.1	406.00	407.50	10.9	1,963	0.56%
2024/05/07	2.2	394.05	1	398.00	398.00	1.2	1,959	0.06%
2024/05/06	0.6	389.69	0	0.00	392.50	0.6	1,960	0.03%
2024/05/03	12.4	412.27	1	423.00	397.00	11.4	1,929	0.59%
2024/05/02	3.7	408.94	1	410.00	409.50	2.7	1,919	0.14%
2024/04/29	0	427.50	0	0.00	426.50	0	2,008	0.00%
2024/04/25	0	427.05	0	0.00	420.00	0	2,090	0.00%
2024/04/24	0.1	437.00	1.1	437.14	442.00	-1	2,085	-0.05%
2024/04/23	3.5	406.55	1	405.50	410.00	2.5	2,076	0.12%
2024/04/22	3.1	411.93	2	406.50	404.50	1.1	2,062	0.05%
2024/04/19	3.1	446.92	0	0.00	419.50	3.1	2,040	0.15%
2024/04/18	4	467.09	3	472.67	464.00	1	1,983	0.05%
2024/04/17	3.1	476.33	16	480.72	482.00	-12.9	1,961	-0.66%
2024/04/16	3	451.88	2	457.75	459.50	1	1,946	0.05%
2024/04/15	8	470.50	5	474.00	469.50	3	1,935	0.16%
2024/04/12	0.2	480.83	6.1	486.66	479.00	-6	1,918	-0.31%
2024/04/11	0	0.00	3.1	464.35	470.50	-3.1	1,866	-0.17%
2024/04/10	7	452.91	0.1	459.00	451.00	7	1,855	0.38%
2024/04/09	1	486.00	4.2	475.64	468.00	-3.2	1,821	-0.18%
2024/04/08	2	470.00	1	470.00	469.00	1	1,789	0.06%
2024/04/03	5	472.40	3	471.67	474.00	2	1,778	0.11%
2024/04/02	3.1	464.34	8.6	472.58	475.50	-5.5	1,758	-0.31%
2024/04/01	0	451.00	9.1	449.35	458.00	-9.1	1,685	-0.54%
2024/03/29	7	440.39	4	446.88	434.00	3	1,648	0.18%
2024/03/28	2	440.39	4	441.00	432.50	-2	1,602	-0.12%
2024/03/27	0.1	424.50	0	0.00	426.00	0.1	1,587	0.00%
2024/03/25	1	434.00	1.1	433.95	430.50	-0.1	1,585	-0.01%
2024/03/22	1.5	414.67	6	425.00	417.50	-4.5	1,576	-0.29%
2024/03/20	1	443.40	2	434.50	427.00	-1	1,593	-0.06%
2024/03/19	2	451.00	1.4	436.46	444.00	0.6	1,595	0.04%
2024/03/18	1.2	407.58	3	421.17	425.00	-1.8	1,547	-0.12%
2024/03/15	1	415.00	4	411.88	409.00	-3	1,557	-0.19%
2024/03/14	1	416.00	2.1	406.93	414.00	-1.1	1,559	-0.07%
2024/03/13	7.2	405.92	0.1	407.00	404.00	7.1	1,599	0.44%
2024/03/12	3.3	416.92	2	419.25	416.50	1.3	1,610	0.08%
2024/03/11	4	420.13	0	0.00	417.50	4	1,647	0.24%
2024/03/08	7.2	432.83	5.1	428.73	423.00	2.1	1,668	0.13%
2024/03/07	5.1	447.72	3	460.09	444.00	2.1	1,690	0.12%
2024/03/06	2	449.50	4.1	455.18	454.00	-2.1	1,676	-0.12%
2024/03/05	2.2	451.79	0.2	452.00	452.50	2.1	1,698	0.12%
2024/03/04	2.1	456.95	1	464.01	457.00	1	1,726	0.06%
2024/02/29	0	0.00	0.2	450.21	450.00	-0.2	1,683	-0.01%
2024/02/27	5	455.70	1	445.00	448.50	4	1,692	0.24%
2024/02/26	0	460.00	4.2	458.14	459.00	-4.2	1,715	-0.24%
2024/02/23	2.1	449.21	7.4	448.81	470.00	-5.3	1,687	-0.31%
2024/02/22	3.2	428.79	5.4	429.63	429.00	-2.3	1,588	-0.14%
2024/02/21	3	422.50	4	424.37	421.00	-1	1,567	-0.06%
2024/02/20	3.1	422.96	0	420.50	420.00	3	1,569	0.19%
2024/02/19	1	431.99	1.4	437.40	427.00	-0.4	1,553	-0.02%
2024/02/16	8.1	444.07	4.3	433.39	433.00	3.8	1,560	0.24%
2024/02/15	2.2	435.32	9.2	443.54	446.00	-7	1,551	-0.45%
2024/02/05	0.5	405.77	2	415.00	411.00	-1.5	1,554	-0.10%
2024/02/01	0	0.00	0.1	408.00	405.00	-0.1	1,568	0.00%
2024/01/31	0.1	408.00	2.1	404.09	402.00	-2	1,566	-0.13%
2024/01/30	0	395.44	3.9	401.54	402.00	-3.9	1,565	-0.25%
2024/01/29	1.4	394.51	3	394.33	395.50	-1.6	1,569	-0.10%
2024/01/26	3	386.50	0	386.50	386.50	3	1,577	0.19%
2024/01/25	5	397.50	0.1	401.00	392.50	4.9	1,606	0.30%
2024/01/24	6.1	398.67	3	399.30	399.00	3	1,573	0.19%
2024/01/23	2	391.57	6.1	399.19	398.00	-4.1	1,566	-0.26%
2024/01/22	0.1	386.73	1	383.10	387.00	-0.9	1,482	-0.06%
2024/01/19	2.3	376.41	5	373.22	377.50	-2.8	1,455	-0.19%
2024/01/18	3	362.66	0.1	361.50	360.50	2.9	1,431	0.20%
2024/01/17	0.4	370.24	0.1	368.93	368.50	0.3	1,445	0.02%
2024/01/16	0	0.00	2	364.50	366.50	-2	1,443	-0.14%
2024/01/15	0	0.00	0.3	364.00	363.00	-0.3	1,453	-0.02%
2024/01/12	1	360.50	0	0.00	360.00	1	1,493	0.07%
2024/01/11	0	0.00	1.4	363.02	368.00	-1.4	1,502	-0.09%
2024/01/10	3.7	352.67	2.3	354.98	357.00	1.4	1,511	0.09%
2024/01/09	0	363.50	2	365.00	363.00	-2	1,514	-0.13%
2024/01/05	0	356.06	0	361.00	355.00	0	1,554	0.00%
2024/01/04	3	358.36	6.4	361.77	357.50	-3.4	1,604	-0.21%
2024/01/03	1.1	363.04	1	363.00	363.00	0.1	1,654	0.01%
2024/01/02	0	368.61	0	0.00	366.50	0	1,751	0.00%
2023/12/29	0	0.00	0	371.00	370.50	0	1,805	0.00%
2023/12/28	0	370.67	0	0.00	368.00	0	1,811	0.00%
2023/12/27	0.1	371.50	1	372.50	371.00	-0.9	1,833	-0.05%
2023/12/26	1.1	367.53	0	0.00	367.50	1.1	1,864	0.06%
2023/12/25	0	0.00	2	374.00	369.50	-2	1,871	-0.11%
2023/12/22	1	372.00	6	373.83	374.50	-5	1,875	-0.27%
2023/12/21	0	370.50	2	371.24	371.50	-2	1,894	-0.11%
2023/12/20	1.1	371.56	0	0.00	373.50	1.1	1,906	0.06%
2023/12/19	1	368.50	0	0.00	374.00	1	1,915	0.05%
2023/12/18	0	0.00	4	371.63	374.00	-4	1,919	-0.21%
2023/12/15	7.6	364.65	1	362.00	362.00	6.6	1,904	0.35%
2023/12/14	3.3	368.57	0	370.50	368.00	3.3	1,895	0.17%
2023/12/13	1.1	367.57	0	0.00	367.00	1.1	1,893	0.06%
2023/12/12	6.2	370.62	2	368.50	367.50	4.2	1,910	0.22%
2023/12/11	2.4	372.40	1	374.00	374.50	1.4	1,895	0.07%
2023/12/08	3.1	368.43	2	372.00	372.50	1.1	1,899	0.06%
2023/12/07	3.1	369.56	2	368.25	369.00	1.1	1,869	0.06%
2023/12/06	0.1	372.00	0	0.00	377.50	0.1	1,845	0.00%
2023/12/05	2	370.73	0	0.00	372.00	2	1,839	0.11%
2023/12/04	0.5	380.10	0	0.00	377.00	0.5	1,877	0.03%
2023/12/01	0	0.00	1.3	388.04	389.00	-1.3	1,828	-0.07%
2023/11/30	0	384.77	6	384.58	382.00	-6	1,823	-0.33%
2023/11/29	0	0.00	0.2	387.33	389.50	-0.2	1,807	-0.01%
2023/11/28	1	379.00	0	0.00	380.00	1	1,776	0.06%
2023/11/27	0	379.00	0	0.00	375.00	0	1,796	0.00%
2023/11/24	0	378.73	0	382.50	383.00	0	1,797	0.00%
2023/11/23	0.2	390.51	0.3	391.50	388.00	-0.1	1,790	0.00%
2023/11/22	10.2	380.00	0	0.00	381.00	10.2	1,739	0.59%
2023/11/21	1	377.00	0	0.00	376.50	1	1,754	0.06%
2023/11/20	3	376.83	0	0.00	376.00	3	1,802	0.17%
2023/11/17	0	0.00	1.1	380.48	381.50	-1.1	1,915	-0.05%
2023/11/15	1.1	372.29	0	372.00	372.00	1	1,981	0.05%
2023/11/14	0.2	374.01	0	0.00	374.50	0.2	2,031	0.01%
2023/11/13	3	374.86	5.1	377.11	375.00	-2.1	2,025	-0.10%
2023/11/10	1	363.00	2.2	365.00	363.50	-1.2	1,973	-0.06%
2023/11/09	3.2	359.68	3.4	359.23	360.00	-0.2	1,967	-0.01%
2023/11/08	1	369.50	0	0.00	366.00	1	1,939	0.05%
2023/11/07	1	370.14	0	374.50	374.00	1	1,921	0.05%
2023/11/06	1	375.94	1	367.08	366.00	0	1,931	0.00%
2023/11/03	1	371.50	3	374.32	373.50	-2	1,932	-0.10%
2023/11/02	0	0.00	6.1	357.88	367.50	-6.1	1,950	-0.31%
2023/10/31	5	343.91	1	339.54	336.00	4	1,939	0.21%
2023/10/27	1	355.90	1	350.00	350.00	0	1,939	0.00%
2023/10/26	4.2	360.27	1	356.00	356.00	3.2	1,952	0.16%
2023/10/25	0	0.00	1	383.00	378.50	-1	1,940	-0.05%
2023/10/24	0	0.00	1	369.02	374.00	-1	1,921	-0.05%
2023/10/23	3	372.00	1.1	365.86	365.00	1.9	1,928	0.10%
2023/10/20	0.5	358.00	62	367.65	378.00	-61.5	1,930	-3.19%
2023/10/18	2	365.25	2	370.23	368.50	0	1,946	0.00%
2023/10/17	0	0.00	7	383.36	383.00	-7	1,939	-0.36%
2023/10/16	0.1	381.60	0.6	379.72	376.00	-0.5	1,938	-0.03%
2023/10/13	0	0.00	18	391.56	388.50	-18	1,938	-0.93%
2023/10/12	6	378.33	38	386.09	387.00	-32	1,942	-1.65%
2023/10/11	14.5	388.62	14	383.82	382.00	0.5	1,931	0.03%
2023/10/06	8.1	378.26	16	383.00	380.50	-7.9	1,902	-0.41%
2023/10/05	3	367.51	7	369.79	368.50	-4	1,827	-0.22%
2023/10/04	1	352.00	1	356.00	357.00	0	1,789	0.00%
2023/10/03	1	353.00	1	357.00	356.50	0	1,805	0.00%
2023/10/02	1	357.03	2.2	357.46	357.50	-1.2	1,804	-0.06%
2023/09/28	1	345.00	4	348.00	344.00	-3	1,782	-0.17%
2023/09/27	3	339.67	4	341.75	341.00	-1	1,785	-0.06%
2023/09/26	3	344.50	1	347.00	342.00	2	1,822	0.11%
2023/09/25	1	333.50	3	336.17	338.00	-2	1,817	-0.11%
2023/09/22	2	322.00	2.4	319.71	326.50	-0.4	1,819	-0.02%
2023/09/21	2	330.25	4	328.63	325.50	-2	1,820	-0.11%
2023/09/20	3	337.00	5	336.70	335.00	-2	1,838	-0.11%
2023/09/19	1	332.00	2	335.50	332.50	-1	1,891	-0.05%
2023/09/18	3	333.67	1	330.50	330.50	2	1,933	0.10%
2023/09/15	3	338.16	4	337.99	335.00	-1	1,948	-0.05%
2023/09/14	3	343.50	2	342.75	343.50	1	1,955	0.05%
2023/09/13	2	332.50	0	0.00	336.00	2	1,974	0.10%
2023/09/12	3.1	328.90	2	323.75	322.00	1.1	1,977	0.06%
2023/09/11	1	336.51	1	340.50	332.50	0	2,002	0.00%
2023/09/08	3	341.83	1	335.50	335.50	2	2,020	0.10%
2023/09/07	5	349.71	3.1	353.00	350.00	1.9	2,044	0.09%
2023/09/06	0	330.50	1	328.50	332.00	-1	2,077	-0.05%
2023/09/05	1	329.60	1	330.00	330.00	0	2,142	0.00%
2023/09/04	4.6	335.32	2	340.00	333.00	2.6	2,165	0.12%
2023/09/01	1.1	345.77	1	351.50	341.50	0.1	2,171	0.00%
2023/08/31	3.2	349.13	0	0.00	345.00	3.2	2,178	0.15%
2023/08/30	0	0.00	1	360.00	358.00	-1	2,179	-0.05%
2023/08/29	3	359.66	1	366.50	354.50	2	2,202	0.09%
2023/08/28	1	356.00	2	360.25	360.50	-1	2,194	-0.05%
2023/08/25	1.1	354.58	0	0.00	355.00	1.1	2,202	0.05%
2023/08/24	6.1	367.50	0	369.19	361.50	6	2,197	0.27%
2023/08/23	2	355.28	57.4	372.37	376.50	-55.4	2,163	-2.56%
2023/08/22	2	367.50	34	365.75	367.00	-32	2,125	-1.51%
2023/08/21	1	344.00	3	357.17	362.00	-2	2,154	-0.09%
2023/08/18	1	347.50	3.2	348.81	351.00	-2.2	2,124	-0.10%
2023/08/17	12	323.50	3	321.00	327.50	9	2,061	0.44%
2023/08/16	13	314.54	3	318.00	316.00	10	2,082	0.48%
2023/08/15	3	310.83	0	312.00	313.00	3	2,121	0.14%
2023/08/14	9	307.89	1	309.00	309.50	8	2,171	0.37%
2023/08/11	43	313.58	0	314.00	312.50	43	2,283	1.88%
2023/08/10	4.1	319.79	5	311.90	310.50	-0.9	2,287	-0.04%
2023/08/09	0.1	321.91	0.1	323.00	319.00	0	2,260	0.00%
2023/08/08	8.2	328.40	6	322.58	326.00	2.2	2,262	0.10%
2023/08/07	1	339.01	2	344.00	341.00	-1	2,236	-0.04%
2023/08/04	4.1	333.98	3	333.17	337.00	1.1	2,258	0.05%
2023/08/02	4.1	347.02	1	339.02	339.50	3.1	2,241	0.14%
2023/08/01	2	357.00	2	363.50	358.00	0	2,228	0.00%
2023/07/31	3	357.50	5	362.40	362.50	-2	2,231	-0.09%
2023/07/28	2	355.75	3	355.33	353.50	-1	2,213	-0.05%
2023/07/27	1.1	349.95	1	352.00	348.50	0.1	2,198	0.00%
2023/07/26	4.1	354.72	0	0.00	349.00	4.1	2,203	0.18%
2023/07/25	3	364.33	2	366.75	362.00	1	2,204	0.05%
2023/07/24	2.1	359.59	0	0.00	359.50	2.1	2,207	0.09%
2023/07/21	8	374.67	27	368.31	369.50	-19	2,195	-0.86%
2023/07/20	3	381.51	1	378.67	383.00	2	2,192	0.09%
2023/07/19	2	390.48	0.1	393.00	385.00	1.9	2,184	0.09%
2023/07/18	2	391.75	2	396.00	399.00	0	2,234	0.00%
2023/07/17	1	397.12	3	399.83	398.00	-2	2,230	-0.09%
2023/07/14	4	392.63	6	392.00	393.00	-2	2,217	-0.09%
2023/07/13	2	377.81	1	375.50	375.50	1	2,215	0.05%
2023/07/12	7.1	389.48	4	384.25	385.00	3.1	2,241	0.14%
2023/07/11	3	394.67	2	398.00	396.50	1	2,287	0.04%
2023/07/10	4	403.50	2	400.00	400.00	2	2,297	0.09%
2023/07/07	2	399.25	1	401.00	399.00	1	2,343	0.04%
2023/07/06	1	405.00	1.1	408.07	405.00	-0.1	2,397	0.00%
2023/07/05	1	414.00	0	0.00	413.50	1	2,442	0.04%
2023/07/04	9	418.83	3	416.50	415.50	6	2,445	0.25%
2023/07/03	0	0.00	1	432.50	432.50	-1	2,433	-0.04%
2023/06/30	0	0.00	3	425.33	428.50	-3	2,455	-0.12%
2023/06/29	0	0.00	0	418.00	418.00	0	2,467	0.00%
2023/06/28	2.1	412.75	0	415.50	417.00	2	2,481	0.08%
2023/06/27	2	423.80	1	431.95	416.50	1	2,485	0.04%
2023/06/26	0	0.00	2	429.95	424.50	-2	2,490	-0.08%
2023/06/21	0	418.00	0	425.50	427.00	0	2,464	0.00%
2023/06/20	1	407.50	1.1	410.37	417.00	-0.1	2,474	0.00%
2023/06/19	0	0.00	3	406.00	407.00	-3	2,477	-0.12%
2023/06/16	2	401.00	2.3	402.74	400.50	-0.3	2,480	-0.01%
2023/06/15	3	403.67	1.1	404.69	406.00	1.9	2,542	0.07%
2023/06/14	0	390.00	0.1	390.55	387.00	-0.1	2,577	0.00%
2023/06/13	9	407.11	12.2	397.86	396.00	-3.2	2,585	-0.12%
2023/06/12	11.1	385.75	23	394.09	399.50	-11.9	2,588	-0.46%
2023/06/09	2.5	373.74	7.1	378.48	377.50	-4.6	2,532	-0.18%
2023/06/08	1	364.47	6	363.33	362.00	-5	2,484	-0.20%
2023/06/06	10	350.15	9	348.50	348.50	1	2,460	0.04%
2023/06/05	1	352.50	4	355.50	353.50	-3	2,454	-0.12%
2023/06/02	8	361.93	1	357.50	356.50	7	2,473	0.28%
2023/06/01	1	364.00	5	365.30	363.50	-4	2,536	-0.16%
2023/05/31	3	362.83	1	361.00	361.50	2	2,569	0.08%
2023/05/30	3	363.67	3	365.67	366.50	0	2,555	0.00%
2023/05/29	8	376.93	3	374.50	370.00	5	2,539	0.20%
2023/05/26	20	382.70	13.1	375.34	375.00	6.9	2,523	0.27%
2023/05/25	20	378.20	13.1	379.99	380.50	6.9	2,446	0.28%
2023/05/24	1	368.50	1	370.50	369.00	0	2,388	0.00%
2023/05/23	0	0.00	1	369.48	370.50	-1	2,381	-0.04%
2023/05/22	2	375.89	2	368.00	367.50	0	2,409	0.00%
2023/05/19	12	380.08	28	374.54	372.00	-16	2,430	-0.66%
2023/05/18	1.1	372.18	3	372.50	370.50	-1.9	2,412	-0.08%
2023/05/17	2.1	359.99	9	351.67	373.50	-6.9	2,371	-0.29%
2023/05/16	3	338.00	13	341.73	340.50	-10	2,262	-0.44%
2023/05/12	10	334.30	3	335.50	337.00	7	2,317	0.30%
2023/05/11	1	341.00	2	342.76	341.00	-1	2,412	-0.04%
2023/05/10	10	341.00	4	340.25	343.00	6	2,430	0.25%
2023/05/09	3	337.34	0	0.00	333.50	3	2,441	0.12%
2023/05/08	1.2	345.01	0	0.00	343.50	1.2	2,454	0.05%
2023/05/05	0	342.00	3	341.51	341.50	-3	2,475	-0.12%
2023/05/04	1	345.00	0	0.00	345.50	1	2,488	0.04%
2023/05/02	0	351.50	0	0.00	349.00	0	2,526	0.00%
2023/04/28	0	0.00	10	350.50	349.00	-10	2,565	-0.39%
2023/04/27	12	344.38	1	347.00	347.00	11	2,558	0.43%
2023/04/26	3	345.50	3	343.00	346.50	0	2,617	0.00%
2023/04/25	0	0.00	1	335.03	331.50	-1	2,781	-0.04%
2023/04/24	0	0.00	10	347.99	348.00	-10	2,813	-0.36%
2023/04/21	0	347.75	1	336.00	339.00	-1	2,837	-0.03%
2023/04/20	10	346.00	0	0.00	344.00	10	2,821	0.35%
2023/04/19	2	349.25	0	0.00	344.00	2	2,828	0.07%
2023/04/17	0	355.82	15	349.83	349.00	-15	2,801	-0.53%
2023/04/14	2	368.50	4	366.88	365.50	-2	2,777	-0.07%
2023/04/13	4	357.88	2	359.50	358.50	2	2,749	0.07%
2023/04/12	5	360.71	1	360.50	362.00	4	2,765	0.15%
2023/04/11	8	375.62	3	377.33	372.50	5	2,734	0.18%
2023/04/10	9	373.50	2	371.50	371.50	7	2,685	0.26%
2023/04/06	5	363.70	1.1	360.19	360.00	4	2,620	0.15%
2023/03/31	0	0.00	5	374.80	374.00	-5	2,591	-0.19%
2023/03/30	1	366.50	0	0.00	365.50	1	2,544	0.04%
2023/03/28	1.1	365.19	1	365.00	365.00	0.1	2,502	0.00%
2023/03/27	10	366.01	14.2	372.44	375.50	-4.2	2,472	-0.17%
2023/03/24	2	361.50	0	0.00	360.00	2	2,408	0.08%
2023/03/23	2.2	366.05	1	359.00	364.00	1.2	2,385	0.05%
2023/03/22	0	0.00	71	364.83	363.00	-71	2,349	-3.02%
2023/03/21	0	0.00	0	361.00	355.00	0	2,323	0.00%
2023/03/20	1	349.00	18	349.03	349.00	-17	2,309	-0.74%
2023/03/17	13	333.77	8	336.37	338.50	5	2,259	0.22%
2023/03/16	4	324.38	9.3	325.32	324.00	-5.3	2,201	-0.24%
2023/03/15	10	326.15	7	327.14	322.50	3	2,178	0.14%
2023/03/14	6	313.50	4	316.75	313.00	2	2,139	0.09%
2023/03/13	0	298.50	0	0.00	315.00	0	2,139	0.00%
2023/03/10	2	305.75	0	309.00	307.50	2	2,141	0.09%
2023/03/09	7	313.21	2	313.50	312.00	5	2,162	0.23%
2023/03/08	0	0.00	1.2	307.11	313.00	-1.2	2,155	-0.05%
2023/03/07	6	320.00	5	310.04	310.00	1	2,145	0.05%
2023/03/06	9	308.00	31	312.21	316.00	-22	2,103	-1.05%
2023/03/03	3	299.50	1	299.00	295.50	2	2,017	0.10%
2023/03/01	0	290.00	0	0.00	293.50	0	1,988	0.00%
2023/02/24	0	290.00	2.1	293.28	291.00	-2.1	1,990	-0.11%
2023/02/23	0	0.00	1	289.00	291.50	-1	1,983	-0.05%
2023/02/22	1	283.04	0.9	284.44	284.50	0.2	1,985	0.01%
2023/02/21	1	292.00	1	293.00	290.50	0	1,988	0.00%
2023/02/20	1	293.50	0	0.00	293.00	1	2,000	0.05%
2023/02/16	0.1	289.50	2	285.50	289.50	-1.9	2,009	-0.09%
2023/02/15	2	278.75	1	283.50	278.00	1	2,035	0.05%
2023/02/14	0	0.00	0.1	287.50	287.50	-0.1	2,053	0.00%
2023/02/13	3	287.83	1	286.00	285.00	2	2,091	0.10%
2023/02/10	1.1	289.43	1	285.00	289.50	0.1	2,112	0.00%
2023/02/09	14	302.50	14.1	305.28	296.50	-0.1	2,072	0.00%
2023/02/08	3	293.51	2	293.00	294.50	1	1,958	0.05%
2023/02/07	10.1	292.00	2	291.00	292.00	8.1	1,934	0.42%
2023/02/06	1	284.00	1	286.00	285.00	0	1,904	0.00%
2023/02/03	1	278.50	0	0.00	284.50	1	1,897	0.05%
2023/02/02	1	275.50	1	282.50	279.00	0	1,892	0.00%
2023/02/01	2	276.00	0	0.00	274.50	2	1,877	0.11%
2023/01/31	10	277.00	10.1	281.96	277.00	-0.1	1,879	-0.01%
2023/01/30	11.1	281.45	13.2	283.15	281.00	-2.1	1,866	-0.11%
2023/01/17	0.1	276.50	0	0.00	278.50	0.1	1,833	0.00%
2023/01/16	11.1	280.14	8.1	277.56	279.00	2.9	1,841	0.16%
2023/01/13	15.3	281.61	18	294.67	279.00	-2.7	1,789	-0.15%
2023/01/12	0	279.00	2	278.25	279.50	-2	1,627	-0.12%
2023/01/11	0	0.00	3	272.83	270.00	-3	1,598	-0.19%
2023/01/10	2	270.50	2	271.02	265.00	0	1,600	0.00%
2023/01/09	0	0.00	7	279.50	278.50	-7	1,586	-0.44%
2023/01/06	1	278.00	1	278.00	278.50	0	1,622	0.00%
2023/01/05	1	273.50	4	274.00	273.50	-3	1,654	-0.18%
2023/01/04	10	281.00	13	273.65	273.50	-3	1,691	-0.18%
2023/01/03	1	271.17	8	272.50	276.00	-7	1,690	-0.41%
2022/12/30	1	268.00	0	0.00	265.00	1	1,665	0.06%
2022/12/29	2	261.00	9	260.61	263.00	-7	1,635	-0.43%
2022/12/28	0	0.00	2.1	243.63	251.50	-2.1	1,643	-0.13%
2022/12/27	0	0.00	1	245.50	247.50	-1	1,649	-0.06%
2022/12/26	1	250.50	0	0.00	248.00	1	1,669	0.06%
2022/12/22	0	0.00	1	252.00	252.50	-1	1,727	-0.06%
2022/12/20	0	260.00	0	0.00	247.00	0	1,781	0.00%
2022/12/19	1	256.00	0	0.00	258.00	1	1,786	0.06%
2022/12/16	0	0.00	0.1	256.50	257.00	-0.1	1,815	0.00%
2022/12/15	1	260.50	1	262.00	261.00	0	1,825	0.00%
2022/12/12	1.1	260.20	4.1	265.91	257.50	-3	1,866	-0.16%
2022/12/09	3	272.33	3	273.50	270.00	0	1,867	0.00%
2022/12/08	1.1	269.53	4	269.00	266.00	-2.9	1,886	-0.16%
2022/12/07	5	265.00	4	263.00	259.50	1	1,899	0.05%
2022/12/06	1	265.00	1	266.50	271.50	0	1,973	0.00%
2022/12/05	1	266.00	9	265.72	272.50	-8	2,109	-0.38%
2022/12/02	2	259.00	2	265.00	254.50	0	2,135	0.00%
2022/12/01	6	252.42	3	254.50	251.00	3	2,150	0.14%
2022/11/30	1	244.50	1	245.00	244.50	0	2,126	0.00%
2022/11/29	7	239.29	6	238.50	238.00	1	2,125	0.05%
2022/11/28	1	243.00	0	240.50	242.00	1	2,141	0.04%
2022/11/25	0	242.50	0	241.50	240.00	0	2,189	0.00%
2022/11/24	2	242.18	6	241.58	242.00	-4	2,200	-0.18%
2022/11/23	2	234.25	1	234.00	234.00	1	2,246	0.04%
2022/11/21	5	238.50	5	235.50	235.00	0	2,342	0.00%
2022/11/18	7	242.00	6	238.00	238.00	1	2,421	0.04%
2022/11/17	7	239.14	6	239.58	239.50	1	2,445	0.04%
2022/11/16	14	242.46	13	242.38	241.00	1	2,440	0.04%
2022/11/15	8	243.56	9	247.28	242.50	-1	2,447	-0.04%
2022/11/14	8	237.44	8	237.81	235.50	0	2,454	0.00%
2022/11/11	2	233.50	2	235.25	236.50	0	2,536	0.00%
2022/11/10	3	220.33	2	221.00	223.00	1	2,594	0.04%
2022/11/09	2	229.75	3.1	223.62	229.00	-1.1	2,569	-0.04%
2022/11/08	1	216.50	2	217.50	214.50	-1	2,531	-0.04%
2022/11/07	2	219.75	1	216.00	216.00	1	2,505	0.04%
2022/11/04	1	216.00	0	0.00	217.00	1	2,503	0.04%
2022/11/01	10	218.85	10	215.25	216.00	0	2,552	0.00%
2022/10/28	1	208.00	1	210.50	211.00	0	2,550	0.00%
2022/10/27	13	207.50	13	209.38	210.50	0	2,575	0.00%
2022/10/26	10	203.50	10	205.20	205.00	0	2,580	0.00%
2022/10/25	1	200.50	1	204.00	203.00	0	2,600	0.00%
2022/10/24	6	202.08	8.1	202.81	200.50	-2.1	2,685	-0.08%
2022/10/21	12	206.61	11	203.86	200.50	1	2,798	0.04%
2022/10/20	1	207.90	0	0.00	206.50	1	2,828	0.04%
2022/10/19	4	214.75	3	215.50	216.00	1	2,811	0.04%
2022/10/18	12	214.92	10	215.90	217.00	2	2,799	0.07%
2022/10/17	6	210.00	6	213.17	219.50	0	2,780	0.00%
2022/10/14	7.1	222.28	5	226.20	215.50	2.1	2,745	0.08%
2022/10/13	0	0.00	1	218.00	219.00	-1	2,708	-0.04%
2022/10/12	23	227.37	2	235.50	227.00	21	2,669	0.79%
2022/10/11	5	266.00	5	253.30	252.00	0	2,662	0.00%
2022/10/07	5	279.40	3	278.00	277.50	2	2,725	0.07%
2022/10/06	3	283.50	3	283.00	285.00	0	2,724	0.00%
2022/10/05	15	289.57	4	293.38	278.50	11	2,713	0.41%
2022/10/04	2	288.50	1.1	290.40	286.50	1	2,673	0.04%
2022/10/03	1	274.50	1	279.50	277.50	0	2,641	0.00%
2022/09/30	12	274.00	16	282.00	282.00	-4	2,629	-0.15%
2022/09/29	6	277.00	1	280.00	280.00	5	2,619	0.19%
2022/09/28	2.1	269.72	1	273.00	267.50	1.1	2,589	0.04%
2022/09/27	1	269.00	3.1	281.31	279.50	-2.1	2,586	-0.08%
2022/09/26	4.1	269.84	2	271.50	265.50	2.1	2,568	0.08%
2022/09/23	3.1	283.35	0	0.00	273.50	3.1	2,557	0.12%
2022/09/22	1	288.50	1	286.00	292.00	0	2,523	0.00%
2022/09/20	1	292.00	3	288.67	291.00	-2	2,500	-0.08%
2022/09/19	1	286.50	1	280.00	280.50	0	2,476	0.00%
2022/09/16	2	288.50	1	294.00	287.50	1	2,451	0.04%
2022/09/15	12	300.58	21	297.38	293.00	-9	2,430	-0.37%
2022/09/14	5.1	294.99	3	291.50	294.50	2.1	2,375	0.09%
2022/09/13	11	300.18	7	298.57	297.00	4	2,332	0.17%
2022/09/12	26	291.56	38	296.63	298.00	-12	2,245	-0.53%
2022/09/08	8	263.44	11	274.77	281.50	-3	2,081	-0.14%
2022/09/07	7	253.14	0	0.00	256.00	7	2,015	0.35%
2022/09/06	1	266.00	0	0.00	266.00	1	1,972	0.05%
2022/09/05	2	273.00	1	273.50	270.00	1	1,961	0.05%
2022/09/02	10	277.20	4.1	272.78	273.00	5.9	1,947	0.31%
2022/09/01	7	285.36	0	0.00	277.00	7	1,927	0.36%
2022/08/30	15.1	286.00	16	288.00	288.00	-0.9	1,859	-0.05%
2022/08/29	18	271.67	10.1	276.94	282.50	7.9	1,796	0.44%
2022/08/26	9	286.56	11	285.14	281.50	-2	1,748	-0.11%
2022/08/25	1.1	283.00	3	278.50	284.00	-1.9	1,694	-0.11%
2022/08/24	2	262.50	1	265.00	263.00	1	1,613	0.06%
2022/08/23	1	254.00	0	0.00	255.00	1	1,581	0.06%
2022/08/22	2	261.25	6.1	257.58	260.00	-4	1,584	-0.25%
2022/08/19	3	274.50	4	273.88	267.00	-1	1,571	-0.06%
2022/08/18	5.1	268.92	5	270.80	270.50	0.1	1,499	0.00%
2022/08/17	2	262.50	20	263.18	266.00	-18	1,395	-1.29%
2022/08/15	0	0.00	9	247.50	249.00	-9	1,268	-0.71%
2022/08/12	2	243.00	0	0.00	241.00	2	1,257	0.16%
2022/08/11	7	249.50	2	243.00	243.00	5	1,260	0.40%
2022/08/10	1	246.50	1.1	244.07	244.00	-0.1	1,243	-0.01%
2022/08/09	1.1	248.87	0	0.00	251.50	1.1	1,230	0.09%
2022/08/08	1	243.50	1	248.00	250.00	0	1,210	0.00%
2022/08/05	2	241.75	0.1	240.50	240.00	1.9	1,174	0.17%
2022/08/04	1	238.50	1	238.00	238.00	0	1,158	0.00%
2022/08/03	9	243.67	9.1	235.45	236.50	-0.1	1,137	-0.01%
2022/08/02	2.1	238.03	2	239.00	237.00	0.1	1,098	0.01%
2022/08/01	1	237.00	1	242.50	246.50	0	1,064	0.00%
2022/07/29	1.1	248.84	3.1	249.26	244.00	-2	1,024	-0.20%
2022/07/28	2	245.25	0	0.00	237.50	2	920	0.22%
2022/07/27	11	227.59	12	231.29	239.50	-1	785	-0.12%
2022/07/26	0	0.00	0.1	220.00	218.00	-0.1	724	-0.01%
2022/07/25	2.1	212.08	2.2	214.73	220.50	-0.1	711	-0.02%
2022/07/22	0	0.00	0.1	215.50	212.00	-0.1	690	-0.01%
2022/07/20	2	214.25	0.1	207.50	207.00	1.9	671	0.29%
2022/07/19	8	212.00	10	211.35	211.00	-2	650	-0.31%
2022/07/18	2.1	209.88	4.1	213.37	212.50	-2	641	-0.31%
2022/07/15	1	196.50	1.1	199.36	208.00	-0.1	603	-0.02%
2022/07/14	1	185.50	1	191.50	192.50	0	527	0.00%
2022/07/13	1	175.00	0	0.00	175.00	1	526	0.19%
2022/07/12	1.1	169.05	1	171.00	169.50	0.1	532	0.01%
2022/07/11	2	181.00	1	180.00	180.00	1	535	0.19%
2022/07/08	4	184.50	1	184.00	184.00	3	535	0.56%
2022/07/07	11.1	169.72	5	174.90	176.50	6.1	525	1.17%
2022/07/06	5	170.59	0	0.00	168.00	5	514	0.98%
2022/07/05	1	185.00	1	176.00	176.00	0	511	0.00%
2022/07/04	3	188.83	1.1	184.57	184.50	1.9	492	0.39%
2022/07/01	2.1	201.48	0	0.00	196.50	2.1	489	0.42%
2022/06/30	0.1	214.00	0	0.00	214.00	0.1	493	0.01%
2022/06/24	0.1	215.00	0	0.00	214.50	0.1	504	0.02%
2022/06/23	1	215.00	0	0.00	215.00	1	506	0.20%
2022/06/22	0.2	219.13	1	222.50	218.00	-0.8	509	-0.16%
2022/06/20	1	228.00	1	231.50	221.00	0	511	0.00%
2022/06/16	2	246.50	2	250.00	235.00	0	508	0.00%
2022/06/15	1	242.00	1	245.00	243.00	0	503	0.00%
2022/06/14	1	234.00	1	237.00	238.00	0	506	0.00%
2022/06/13	0	0.00	2	243.50	242.00	-2	503	-0.40%
2022/06/09	1	254.00	1	258.00	256.00	0	505	0.00%
2022/06/08	1	253.00	0	0.00	251.00	1	513	0.19%
2022/06/02	1	253.00	0.1	251.00	251.00	0.9	535	0.17%
2022/06/01	0	0.00	2	260.00	259.00	-2	532	-0.38%
2022/05/30	0.1	256.00	2	254.00	256.50	-1.9	542	-0.36%
2022/05/27	2	247.75	4	248.25	249.50	-2	535	-0.38%
2022/05/26	10	238.70	11.1	242.17	242.00	-1.1	526	-0.20%
2022/05/25	0	0.00	1	233.50	233.00	-1	514	-0.19%
2022/05/23	0.1	230.00	0	0.00	230.50	0.1	517	0.01%
2022/05/20	1	226.50	2	229.25	227.50	-1	521	-0.19%
2022/05/19	0	227.50	1	228.50	227.00	-1	520	-0.18%
2022/05/18	1	223.00	1	225.00	222.00	0	507	0.00%
2022/05/17	0	221.00	0	0.00	221.00	0	505	0.00%
2022/05/16	0.1	224.00	1	223.50	212.50	-1	509	-0.19%
2022/05/13	0	0.00	0.1	213.00	215.50	-0.1	505	-0.02%
2022/05/12	1	208.50	0	0.00	209.50	1	506	0.20%
2022/05/10	2	209.00	0	0.00	214.50	2	511	0.39%
2022/05/09	1	214.50	0	0.00	214.00	1	514	0.19%
2022/05/06	2	218.50	3	217.00	219.00	-1	516	-0.19%
2022/05/05	3	224.33	0	0.00	223.50	3	521	0.58%
2022/05/03	2	215.75	0	0.00	216.00	2	537	0.37%
2022/04/29	1	218.00	0	0.00	215.00	1	550	0.18%
2022/04/27	0	0.00	1	210.06	215.50	-1	579	-0.18%
2022/04/26	0	224.47	0	0.00	216.00	0	588	0.00%
2022/04/25	0	0.00	0	226.00	217.00	0	588	0.00%
2022/04/22	1	230.50	0	232.17	230.50	1	594	0.17%
2022/04/20	12	234.00	13	236.77	237.00	-1	630	-0.16%
2022/04/19	0	0.00	1	222.00	226.00	-1	626	-0.16%
2022/04/18	26	208.71	0	0.00	213.50	26	619	4.20%
2022/04/15	6	216.17	0	0.00	211.50	6	619	0.97%
2022/04/14	11	222.04	0	0.00	220.50	11	629	1.75%
2022/04/13	37	223.93	0	0.00	223.00	37	642	5.76%
2022/04/12	3	220.33	0	0.00	221.50	3	659	0.45%
2022/04/11	1	229.51	1	228.00	228.00	0	696	0.00%
2022/04/08	5	235.90	1	237.00	237.00	4	727	0.55%
2022/04/07	5	242.70	0	0.00	236.00	5	783	0.64%
2022/04/06	2	234.25	0	0.00	249.50	2	814	0.25%
2022/04/01	0	232.00	0	0.00	233.50	0	809	0.00%
2022/03/30	3	239.17	0	0.00	241.00	3	824	0.36%
2022/03/29	5	235.80	0	0.00	236.00	5	835	0.60%
2022/03/28	20	237.80	2	237.76	238.50	18	835	2.15%
2022/03/25	18	241.19	0	0.00	241.00	18	842	2.14%
2022/03/24	4	244.62	0	0.00	244.50	4	843	0.48%
2022/03/21	1	247.01	0	0.00	246.50	1	874	0.12%
2022/03/17	1	246.00	2	247.00	247.50	-1	938	-0.11%
2022/03/15	6	237.67	1	240.00	236.50	5	1,034	0.48%
2022/03/10	3	244.33	0	0.00	243.00	3	1,158	0.26%
2022/03/09	0	0.00	1	243.50	239.00	-1	1,225	-0.08%
2022/03/08	31	242.84	2	245.50	239.50	29	1,305	2.22%
2022/03/07	2	250.75	0	0.00	251.00	2	1,379	0.14%
2022/03/04	2	260.01	1	263.00	260.00	1	1,438	0.07%
2022/03/03	0	271.00	3	272.00	271.00	-3	1,437	-0.21%
2022/03/02	0	0.00	1	274.50	274.50	-1	1,443	-0.07%
2022/02/24	1	256.00	0	0.00	253.00	1	1,425	0.07%
2022/02/21	0	261.50	0	0.00	261.00	0	1,422	0.00%
2022/02/18	0	0.00	2	265.00	265.00	-2	1,427	-0.14%
2022/02/16	0	0.00	3	268.50	266.50	-3	1,436	-0.21%
2022/02/14	1	253.00	1	255.50	255.00	0	1,461	0.00%
2022/01/25	2	265.00	0	0.00	256.50	2	1,586	0.13%
2022/01/24	3	263.00	0	0.00	266.00	3	1,581	0.19%
2022/01/21	4	265.88	0	0.00	267.00	4	1,570	0.25%
2022/01/19	3	278.67	2	276.00	276.00	1	1,536	0.07%
2022/01/18	3	292.00	0	0.00	285.50	3	1,523	0.20%
2022/01/14	3	288.17	1	299.50	279.00	2	1,515	0.13%
2022/01/12	3	301.50	2	298.50	298.50	1	1,478	0.07%
2022/01/11	2	306.00	2	301.00	301.00	0	1,464	0.00%
2022/01/07	2	300.50	2	296.50	296.00	0	1,456	0.00%
2022/01/06	0	0.00	2	309.50	308.50	-2	1,437	-0.14%
2022/01/05	0	0.00	1	320.50	318.50	-1	1,420	-0.07%
2022/01/04	1	334.90	1	339.00	323.00	0	1,402	0.00%
2022/01/03	2	328.00	22	332.18	334.50	-20	1,356	-1.47%
2021/12/30	4	326.63	3	329.67	324.00	1	1,318	0.08%
2021/12/29	2	318.00	6	322.92	324.00	-4	1,259	-0.32%
2021/12/28	0	0.00	9	319.94	315.50	-9	1,221	-0.74%
2021/12/27	0	0.00	11	320.27	317.00	-11	1,216	-0.90%
2021/12/24	2	318.75	10	319.95	315.00	-8	1,207	-0.66%
2021/12/23	1	317.00	8	320.06	313.00	-7	1,203	-0.58%
2021/12/22	0	0.00	5	316.60	314.00	-5	1,195	-0.42%
2021/12/21	0	0.00	29	316.47	318.00	-29	1,194	-2.43%
2021/12/20	0	0.00	3	311.83	308.50	-3	1,198	-0.25%
2021/12/17	0	314.44	8	314.81	313.50	-8	1,225	-0.65%
2021/12/16	1	319.00	26	316.87	319.50	-25	1,230	-2.03%
2021/12/15	1	309.00	6	310.83	309.00	-5	1,220	-0.41%
2021/12/14	0	0.00	1	312.00	306.50	-1	1,212	-0.08%
2021/12/13	4	322.75	17	320.62	318.50	-13	1,178	-1.10%
2021/12/10	2	312.25	3.1	321.06	330.00	-1.1	1,154	-0.09%
2021/12/08	1	316.50	1	321.50	317.50	0	1,052	0.00%
2021/12/07	7	310.29	1	320.00	310.00	6	1,017	0.59%
2021/12/06	4	324.13	4	329.22	320.00	0	978	0.00%
2021/12/03	1	318.00	4	315.50	318.00	-3	909	-0.33%
2021/12/02	11	306.73	31	304.82	303.00	-20	834	-2.40%
2021/12/01	5	287.21	6	293.29	299.50	-1	748	-0.14%
2021/11/30	0	270.50	3	289.16	296.00	-3	660	-0.45%
2021/11/29	0	268.00	0	0.00	269.50	0	596	0.00%
2021/11/23	1	251.00	0	0.00	250.00	1	560	0.18%
2021/11/19	0	0.00	0	258.00	257.50	0	563	-0.01%
2021/11/18	1	257.00	0.2	258.00	255.50	0.8	559	0.14%
2021/11/17	0	265.50	0.4	263.75	263.00	-0.4	556	-0.07%
2021/11/15	2	264.50	0	0.00	264.00	2	548	0.36%
2021/11/12	1.4	266.43	0	0.00	262.00	1.4	551	0.25%
2021/11/11	0.2	270.00	1.2	268.42	263.00	-1	544	-0.18%
2021/11/10	3	269.50	2	262.00	262.00	1	528	0.19%
2021/11/09	1	268.50	0	0.00	263.00	1	495	0.20%
2021/11/08	1	267.50	1	272.00	270.00	0	488	0.00%
2021/11/05	0.2	263.50	4	263.00	263.50	-3.8	470	-0.81%
2021/11/04	1	254.00	3	251.50	249.00	-2	435	-0.46%
2021/11/02	2	245.25	0	0.00	243.50	2	421	0.47%
2021/11/01	0	0.00	0	248.00	244.50	0	415	0.00%
2021/10/25	1	242.02	0	0.00	241.50	1	422	0.24%
2021/10/22	0	0.00	3	245.83	248.00	-3	427	-0.70%
2021/10/21	0	0.00	0	243.50	236.50	0	423	0.00%
2021/10/18	1	229.50	0	0.00	230.00	1	439	0.23%
2021/10/15	0	236.50	1	235.50	233.00	-1	447	-0.22%
2021/10/14	0	0.00	1	228.00	228.00	-1	450	-0.22%
2021/10/04	2	230.00	3	229.00	228.50	-1	710	-0.14%
2021/10/01	0	0.00	1	231.50	231.00	-1	708	-0.14%
2021/09/30	1	234.50	0	0.00	235.00	1	708	0.14%
2021/09/29	0	228.00	0	0.00	229.00	0	704	0.00%
2021/09/24	2	248.75	2.1	245.78	247.00	-0.1	708	-0.01%
2021/09/22	7	213.93	0	0.00	209.00	7	688	1.02%
2021/09/17	6	220.25	1	222.00	221.00	5	683	0.73%
2021/09/15	5	221.80	0	0.00	220.00	5	684	0.73%
2021/09/08	1	235.50	0	0.00	231.00	1	725	0.14%
2021/09/07	0	0.00	1	238.50	237.50	-1	736	-0.14%
2021/09/03	0	0.00	1	247.50	248.50	-1	753	-0.13%
2021/08/27	1	240.00	0	0.00	243.50	1	814	0.12%
2021/08/24	2	238.50	0	0.00	237.50	2	832	0.24%
2021/08/20	1	232.00	0	0.00	230.00	1	846	0.12%
2021/08/19	8	232.75	1	234.00	231.50	7	853	0.82%
2021/08/18	17	231.09	2	233.50	242.00	15	859	1.75%
2021/08/17	6	235.83	20	237.00	233.50	-14	866	-1.62%
2021/08/16	1	235.00	2	243.75	234.00	-1	871	-0.11%
2021/08/12	1	249.00	0	0.00	251.00	1	872	0.11%
2021/08/11	4	256.38	1.6	253.55	252.50	2.4	880	0.27%
2021/08/09	1	272.00	0	0.00	267.00	1	916	0.11%
2021/08/03	0	0.00	1	268.00	270.00	-1	1,026	-0.10%
2021/08/02	2	267.28	0	0.00	267.00	2	1,052	0.19%
2021/07/30	4	272.25	7	272.29	268.00	-3	1,068	-0.28%
2021/07/29	0.1	278.00	0	0.00	277.50	0.1	1,071	0.00%
2021/07/28	1	267.65	2	271.75	275.00	-1	1,086	-0.09%
2021/07/27	0.1	285.25	0	288.00	281.00	0.1	1,111	0.01%
2021/07/26	1	288.00	1	286.00	288.00	0	1,124	0.00%
2021/07/23	1	295.50	1	289.00	284.50	0	1,133	0.00%
2021/07/21	0	0.00	26	284.38	283.50	-26	1,132	-2.30%
2021/07/19	0.1	291.75	3	292.83	286.00	-2.9	1,138	-0.26%
2021/07/16	2.1	298.05	6.2	298.75	299.00	-4.1	1,145	-0.36%
2021/07/15	16.3	313.96	9	315.50	306.50	7.3	1,128	0.65%
2021/07/14	40	291.64	18.1	303.41	308.00	21.9	1,037	2.11%
2021/07/13	2.2	279.55	2	279.25	280.00	0.2	961	0.02%
2021/07/12	0.1	272.00	1	274.00	271.50	-0.9	967	-0.09%
2021/07/09	3	263.67	2	267.00	264.00	1	979	0.10%
2021/07/07	1	272.00	1.1	272.05	268.00	-0.1	1,046	-0.01%
2021/07/06	2	274.00	0	0.00	272.00	2	1,078	0.19%
2021/07/05	1	277.50	3	279.00	274.50	-2	1,116	-0.18%
2021/07/02	0	0.00	1	277.50	274.00	-1	1,135	-0.09%
2021/07/01	0	0.00	1	270.00	270.50	-1	1,224	-0.08%
2021/06/30	7	271.64	2	270.00	270.00	5	1,272	0.39%
2021/06/29	2	280.00	2	279.00	279.00	0	1,285	0.00%
2021/06/28	5	283.30	3	282.83	283.50	2	1,290	0.15%
2021/06/25	3	287.17	2	286.50	286.50	1	1,298	0.08%
2021/06/24	2	288.75	1	285.00	285.00	1	1,327	0.08%
2021/06/23	0	286.00	1	286.00	289.00	-1	1,368	-0.07%
2021/06/21	3	285.50	3	286.49	285.50	0	1,384	0.00%
2021/06/18	1	293.50	1	293.00	293.50	0	1,389	0.00%
2021/06/17	0	0.00	1	287.00	289.00	-1	1,385	-0.07%
2021/06/16	0	287.00	2	284.25	281.50	-2	1,391	-0.14%
2021/06/15	0	0.00	2	281.00	281.50	-2	1,388	-0.14%
2021/06/07	1	271.00	1	280.50	269.50	0	1,435	0.00%
2021/06/04	4	275.25	7	276.50	278.50	-3	1,456	-0.21%
2021/06/03	1	264.49	2	264.25	264.50	-1	1,459	-0.07%
2021/06/02	0	0.00	5	262.41	257.50	-5	1,472	-0.34%
2021/06/01	3	269.67	0	0.00	267.00	3	1,488	0.20%
2021/05/31	0	266.00	0	0.00	269.50	0	1,502	0.00%
2021/05/28	3	263.00	1	263.50	263.00	2	1,532	0.13%
2021/05/27	2	255.50	2	257.00	263.00	0	1,580	0.00%
2021/05/26	1	255.01	1	252.50	255.00	0	1,646	0.00%
2021/05/25	4	260.38	1	257.00	256.50	3	1,782	0.17%
2021/05/24	2	238.00	3	242.50	248.00	-1	1,800	-0.06%
2021/05/21	0	0.00	1	239.00	238.50	-1	1,812	-0.06%
2021/05/20	50	236.98	0	0.00	237.50	50	1,833	2.73%
2021/05/19	2	239.50	1	244.50	239.00	1	1,846	0.05%
2021/05/18	0	0.00	5	244.00	249.00	-5	1,855	-0.27%
2021/05/17	29	232.67	2	231.50	230.00	27	1,886	1.43%
2021/05/14	10	234.70	1	235.50	234.00	9	1,877	0.48%
2021/05/13	32	224.23	0	0.00	236.50	32	1,888	1.69%
2021/05/12	9	237.39	3.1	242.46	231.00	5.9	1,897	0.31%
2021/05/11	33	262.26	10	267.15	256.50	23	1,931	1.19%
2021/05/10	17	287.76	25	285.40	284.50	-8	1,965	-0.41%
2021/05/07	1	303.03	3	302.70	307.50	-2	1,996	-0.10%
2021/05/06	1	283.00	0	0.00	285.50	1	2,076	0.05%
2021/05/05	3	292.50	0	0.00	284.00	3	2,212	0.14%
2021/05/04	20	292.40	4	286.00	284.00	16	2,347	0.68%
2021/05/03	11	306.41	0	0.00	303.50	11	2,427	0.45%
2021/04/29	4.1	320.63	0	0.00	318.50	4.1	2,668	0.15%
2021/04/28	15	319.93	2	319.50	317.50	13	2,830	0.46%
2021/04/27	4	322.75	2	322.00	322.00	2	2,943	0.07%
2021/04/26	4	322.00	1	322.00	323.00	3	3,004	0.10%
2021/04/23	2	320.50	2	322.00	322.50	0	3,075	0.00%
2021/04/22	5.1	331.42	24	329.52	319.50	-18.9	3,169	-0.60%
2021/04/21	1	333.50	0.1	335.00	333.00	0.9	3,184	0.03%
2021/04/20	0	0.00	2.7	336.51	340.00	-2.7	3,223	-0.08%
2021/04/19	5.7	336.34	2	337.50	334.50	3.7	3,230	0.11%
2021/04/16	23.1	345.55	0	0.00	342.00	23.1	3,243	0.71%
2021/04/15	6	348.17	1	354.00	354.00	5	3,267	0.15%
2021/04/14	2	345.00	4.2	340.30	345.50	-2.2	3,306	-0.07%
2021/04/13	2	357.50	10.1	367.20	351.00	-8.1	3,280	-0.25%
2021/04/12	1	365.00	0	0.00	363.00	1	3,266	0.03%
2021/04/09	6	369.75	12.1	370.28	360.50	-6.1	3,249	-0.19%
2021/04/08	2.1	365.50	14.5	364.17	366.00	-12.4	3,219	-0.39%
2021/04/07	7.3	369.23	12	368.54	369.50	-4.8	3,218	-0.15%
2021/04/06	2	358.00	6	352.67	358.00	-4	3,129	-0.13%
2021/04/01	4	338.12	2	338.00	337.50	2	3,075	0.07%
2021/03/31	2.2	327.01	4	326.75	326.00	-1.8	3,051	-0.06%
2021/03/30	5.3	332.74	2	331.50	331.50	3.3	3,051	0.11%
2021/03/29	0	0.00	1	340.50	335.00	-1	3,055	-0.03%
2021/03/26	2.2	337.68	13	335.31	338.50	-10.8	3,044	-0.35%
2021/03/24	1	321.50	0	0.00	321.50	1	3,005	0.03%
2021/03/23	4	317.13	2	315.00	315.00	2	2,992	0.07%
2021/03/19	3	313.82	1	317.00	313.00	2	2,981	0.07%
2021/03/18	2	325.00	3.2	322.88	322.00	-1.2	2,978	-0.04%
2021/03/17	5	327.60	1	329.00	324.00	4	3,000	0.13%
2021/03/16	0	0.00	3	324.83	324.50	-3	3,000	-0.10%
2021/03/15	6	318.58	5	319.80	320.00	1	3,011	0.03%
2021/03/12	6	323.67	4	317.00	317.00	2	3,025	0.07%
2021/03/11	6	319.50	3.2	324.79	320.00	2.8	3,013	0.09%
2021/03/10	2.1	307.22	3	313.33	313.00	-1	2,998	-0.03%
2021/03/09	44	302.32	5	299.80	299.00	39	2,973	1.31%
2021/03/08	1	310.00	1	327.00	310.00	0	2,958	0.00%
2021/03/05	4	321.88	2	321.00	318.00	2	2,971	0.07%
2021/03/04	3	333.33	0	0.00	330.50	3	2,968	0.10%
2021/03/02	9	341.44	2	339.25	335.50	7	2,932	0.24%
2021/02/26	4	355.51	3	356.00	352.50	1	2,886	0.03%
2021/02/25	7	372.71	6	370.25	372.50	1	2,823	0.04%
2021/02/24	0	0.00	5	358.20	349.50	-5	2,691	-0.19%
2021/02/23	4	345.88	0	0.00	347.50	4	2,692	0.15%
2021/02/22	3	356.67	6	356.08	352.50	-3	2,778	-0.11%
2021/02/18	1	353.00	3	353.00	355.00	-2	2,792	-0.07%
2021/02/17	3	348.33	1	355.00	355.50	2	2,843	0.07%
2021/02/05	2.1	336.00	1	338.00	334.00	1.1	2,829	0.04%
2021/02/04	1	333.00	1	335.00	335.00	0	2,857	0.00%
2021/02/03	2	339.00	3	340.67	340.00	-1	2,890	-0.03%
2021/02/02	11	339.50	11	348.27	345.50	0	2,877	0.00%
2021/02/01	7.6	335.04	0	0.00	332.00	7.6	2,876	0.27%
2021/01/29	2	349.50	3.1	349.50	348.00	-1.1	2,819	-0.04%
2021/01/28	25	354.87	12	357.54	349.00	13	2,771	0.47%
2021/01/27	24.2	361.75	19.3	366.11	371.00	4.9	2,689	0.18%
2021/01/26	13	368.39	11	363.32	347.50	2	2,561	0.08%
2021/01/25	2	362.00	5.1	363.99	369.50	-3.1	2,450	-0.13%
2021/01/22	16.1	362.73	17.2	364.33	359.50	-1.1	2,351	-0.05%
2021/01/21	7.2	326.40	16	331.53	338.50	-8.8	2,105	-0.42%
2021/01/20	7	301.93	10	306.85	308.00	-3	1,942	-0.15%
2021/01/19	13	304.65	11	296.77	299.50	2	1,824	0.11%
2021/01/18	2	293.00	4	296.75	300.00	-2	1,762	-0.11%
2021/01/15	6	296.75	13	303.35	283.00	-7	1,686	-0.41%
2021/01/14	7	285.43	5	282.80	283.00	2	1,596	0.13%
2021/01/13	11	288.27	3	288.33	291.50	8	1,571	0.51%
2021/01/12	2	278.25	0	0.00	278.00	2	1,540	0.13%
2021/01/11	1	282.50	1	283.50	282.50	0	1,551	0.00%
2021/01/08	5	278.90	5	286.30	282.50	0	1,557	0.00%
2021/01/07	2	290.25	4	288.63	286.00	-2	1,527	-0.13%
2021/01/06	3	273.17	4	275.13	271.50	-1	1,489	-0.07%
2021/01/04	1	276.50	0	0.00	276.50	1	1,514	0.07%
2020/12/31	0	0.00	1	271.00	273.00	-1	1,543	-0.06%
2020/12/30	1	272.50	0	0.00	271.50	1	1,574	0.06%
2020/12/29	1	259.00	0	0.00	263.00	1	1,626	0.06%
2020/12/28	0	0.00	0.1	262.00	259.50	-0.1	1,729	-0.01%
2020/12/25	3	258.67	3	258.17	258.50	0	1,794	0.00%
2020/12/24	0	0.00	1	266.00	265.00	-1	1,901	-0.05%
2020/12/23	1	264.50	3	251.17	264.00	-2	1,927	-0.10%
2020/12/22	6	262.58	0	0.00	253.50	6	1,942	0.31%
2020/12/18	2	266.00	0	0.00	266.50	2	1,965	0.10%
2020/12/15	0	0.00	2	270.00	269.00	-2	2,048	-0.10%
2020/12/14	1	270.50	1	263.50	273.00	0	2,060	0.00%
2020/12/11	0	0.00	1	275.00	272.50	-1	2,084	-0.05%
2020/12/10	3	286.00	0	0.00	284.00	3	2,107	0.14%
2020/12/09	0	0.00	0.1	293.00	291.00	-0.1	2,193	0.00%
2020/12/08	0.1	290.00	2	289.75	292.50	-2	2,275	-0.09%
2020/12/04	0	0.00	14	281.50	283.00	-14	2,301	-0.61%
2020/12/02	1	288.50	2	286.50	287.00	-1	2,340	-0.04%
2020/12/01	7	292.29	0	0.00	288.50	7	2,359	0.30%
2020/11/27	0	290.00	0	0.00	287.00	0	2,354	0.00%
2020/11/25	2.1	283.33	3	287.17	283.50	-0.9	2,376	-0.04%
2020/11/24	1	287.50	0	0.00	287.00	1	2,407	0.04%
2020/11/20	1	293.00	3	292.50	292.00	-2	2,539	-0.08%
2020/11/19	30	299.53	10	301.05	288.50	20	2,550	0.78%
2020/11/18	2	292.00	1	292.50	293.50	1	2,489	0.04%
2020/11/17	1	300.00	7	288.36	289.00	-6	2,517	-0.24%
2020/11/16	4	296.50	1	296.50	296.50	3	2,518	0.12%
2020/11/13	0	0.00	3	289.17	288.50	-3	2,474	-0.12%
2020/11/12	1	284.50	1	285.50	283.50	0	2,456	0.00%
2020/11/11	7	286.14	6	282.67	277.00	1	2,421	0.04%
2020/11/10	7	276.86	2	277.50	273.50	5	2,386	0.21%
2020/11/09	2	278.00	1	276.50	282.00	1	2,374	0.04%
2020/11/06	5	265.10	0	0.00	260.00	5	2,353	0.21%
2020/11/05	1	260.00	3	260.17	261.50	-2	2,379	-0.08%
2020/11/04	2	255.00	0	260.00	262.00	2	2,431	0.08%
2020/11/03	5	252.10	0	0.00	253.00	5	2,438	0.21%
2020/11/02	5	241.10	2	248.00	244.50	3	2,481	0.12%
2020/10/30	1	260.50	0	0.00	256.50	1	2,580	0.04%
2020/10/29	1	259.50	0	0.00	264.00	1	2,582	0.04%
2020/10/28	2	266.25	1	269.50	265.00	1	2,586	0.04%
2020/10/27	1	268.50	1	262.50	269.50	0	2,605	0.00%
2020/10/22	1	266.50	1	268.50	267.00	0	2,764	0.00%
2020/10/21	7	274.64	4	277.50	273.00	3	2,826	0.11%
2020/10/20	19	278.50	20	277.85	278.50	-1	2,871	-0.03%
2020/10/19	32	275.94	30	275.17	274.00	2	2,935	0.07%
2020/10/16	42	286.73	35	288.80	282.50	7	2,915	0.24%
2020/10/15	30	286.08	79	288.24	293.50	-49	2,887	-1.70%
2020/10/14	25	291.50	37	291.88	289.00	-12	2,872	-0.42%
2020/10/13	2	291.00	2	289.75	291.00	0	2,859	0.00%
2020/10/12	0	0.00	8	298.50	295.50	-8	2,838	-0.28%
2020/10/08	2	293.50	0	0.00	295.00	2	2,806	0.07%
2020/10/07	38	292.12	34	289.38	293.00	4	2,766	0.14%
2020/10/06	18	290.25	16	291.69	288.00	2	2,727	0.07%
2020/10/05	18	288.17	20	287.58	290.00	-2	2,664	-0.08%
2020/09/30	16	276.31	12	277.21	281.00	4	2,570	0.16%
2020/09/29	20	282.03	26	276.81	271.00	-6	2,618	-0.23%
2020/09/28	23	258.74	11	262.50	268.00	12	2,618	0.46%
2020/09/25	1	259.50	0	0.00	255.00	1	2,709	0.04%
2020/09/24	2	266.00	3	264.00	261.50	-1	2,698	-0.04%
2020/09/23	5	269.50	25	271.44	273.00	-20	2,683	-0.75%
2020/09/22	2	271.50	5	270.50	268.50	-3	2,686	-0.11%
2020/09/21	8	274.25	6	275.25	273.50	2	2,675	0.07%
2020/09/18	0	271.00	1	272.00	272.00	-1	2,640	-0.04%
2020/09/17	1	272.50	2	269.75	268.00	-1	2,611	-0.04%
2020/09/16	12	270.08	13	271.77	269.50	-1	2,598	-0.04%
2020/09/15	1	272.00	2	271.50	268.00	-1	2,574	-0.04%
2020/09/14	29	267.72	29	269.71	269.00	0	2,543	0.00%
2020/09/11	62	254.84	64	260.37	266.00	-2	2,468	-0.08%
2020/09/10	32	242.47	0	245.00	242.00	32	2,484	1.29%
2020/09/09	12	241.38	4	244.50	247.00	8	2,496	0.32%
2020/09/08	5	243.80	0	0.00	251.00	5	2,535	0.20%
2020/09/07	22	253.05	11	250.55	242.50	11	2,579	0.43%
2020/09/04	4	259.88	0	0.00	256.50	4	2,651	0.15%
2020/09/03	3	268.50	0	0.00	265.50	3	2,687	0.11%
2020/09/02	0	0.00	1	267.00	267.00	-1	2,688	-0.04%
2020/08/31	2	269.00	1	274.00	271.00	1	2,746	0.04%
2020/08/28	1	273.00	1	272.00	273.00	0	2,743	0.00%
2020/08/27	2	280.75	3	278.17	268.00	-1	2,733	-0.04%
2020/08/26	7	271.79	7	272.79	275.00	0	2,689	0.00%
2020/08/25	8	259.88	4	258.25	260.00	4	2,632	0.15%
2020/08/24	0	0.00	36	244.15	256.00	-36	2,619	-1.37%
2020/08/21	1	242.00	1	243.00	242.00	0	2,628	0.00%
2020/08/20	2	224.00	12	231.50	221.50	-10	2,672	-0.37%
2020/08/19	2	245.75	0	0.00	247.00	2	2,721	0.07%
2020/08/18	1	258.00	0	0.00	251.00	1	2,887	0.03%
2020/08/17	1	268.00	6	267.83	264.00	-5	3,182	-0.16%
2020/08/14	10	263.90	11	261.91	268.00	-1	3,488	-0.03%
2020/08/13	11	264.77	14	266.43	263.00	-3	3,612	-0.08%
2020/08/12	2	263.00	10	263.80	264.00	-8	3,636	-0.22%
2020/08/11	3	277.00	10	273.57	271.50	-7	3,683	-0.19%
2020/08/10	5	289.50	6	298.58	282.00	-1	3,755	-0.03%
2020/08/07	2	299.00	19	301.39	300.00	-17	3,758	-0.45%
2020/08/06	14	310.29	50	306.71	303.00	-36	3,880	-0.93%
2020/08/05	3.1	305.74	53	309.61	310.50	-49.9	3,883	-1.29%
2020/08/04	0	0.00	44	287.88	287.00	-44	3,852	-1.14%
2020/08/03	1	285.50	0	0.00	284.50	1	3,962	0.03%
2020/07/30	2	279.00	1	279.50	282.00	1	4,254	0.02%
2020/07/29	11	273.86	7	277.00	282.50	4	4,449	0.09%
2020/07/28	11	284.41	21	305.05	271.00	-10	4,646	-0.22%
2020/07/27	17	309.85	31	314.44	301.00	-14	4,700	-0.30%
2020/07/24	1	301.00	28	304.86	298.00	-27	4,667	-0.58%
2020/07/23	29	308.69	27	305.94	299.00	2	4,633	0.04%
2020/07/22	0	0.00	31	296.65	303.00	-31	4,599	-0.67%
2020/07/21	0	0.00	50	285.55	291.50	-50	4,617	-1.08%
2020/07/17	0	0.00	10	289.30	276.00	-10	4,696	-0.21%
2020/07/16	0	0.00	5	283.20	286.00	-5	4,744	-0.11%
2020/07/15	0	0.00	4	286.00	277.00	-4	4,803	-0.08%
2020/07/14	0	0.00	1	296.00	282.50	-1	4,971	-0.02%
2020/07/13	1	295.00	4	299.00	294.50	-3	5,074	-0.06%
2020/07/10	0	0.00	8	299.13	300.50	-8	5,113	-0.16%
2020/07/09	0	0.00	3	317.33	310.00	-3	5,157	-0.06%
2020/07/08	15	325.03	77	326.77	330.00	-62	5,272	-1.18%
2020/07/07	8	326.31	8.1	316.99	311.00	-0.1	5,184	0.00%
2020/07/06	6	309.58	69	313.44	323.00	-63	5,152	-1.22%
2020/07/03	1	290.00	35	290.70	295.00	-34	5,074	-0.67%
2020/07/02	4	286.50	18	292.67	295.00	-14	5,119	-0.27%
2020/07/01	0	0.00	14	265.46	271.50	-14	5,128	-0.27%
2020/06/30	1	245.50	1	243.50	247.00	0	5,149	0.00%
2020/06/29	0.1	238.00	0	0.00	237.00	0.1	5,215	0.00%
2020/06/24	1	239.50	1	243.50	242.00	0	5,258	0.00%
2020/06/22	1	237.00	0	0.00	236.50	1	5,435	0.02%
2020/06/18	0	0.00	3	237.83	238.00	-3	5,444	-0.06%
2020/06/17	8	235.00	8	235.00	232.00	0	5,453	0.00%
2020/06/16	4	228.63	2	229.25	229.50	2	5,373	0.04%
2020/06/15	0	0.00	2	234.00	222.50	-2	5,415	-0.04%
2020/06/12	0	0.00	7	223.93	231.00	-7	5,460	-0.13%
2020/06/11	9	236.72	11	236.45	226.00	-2	5,398	-0.04%
2020/06/10	3	236.33	2	238.00	233.00	1	5,336	0.02%
2020/06/09	0	0.00	1	239.00	236.50	-1	5,275	-0.02%
2020/06/08	2	235.00	5	232.80	240.00	-3	5,281	-0.06%
2020/06/05	1	225.00	5	227.80	224.50	-4	5,218	-0.08%
2020/06/04	6	222.67	0	0.00	223.00	6	5,219	0.11%
2020/06/03	1	210.00	0	0.00	222.00	1	5,212	0.02%
2020/06/02	6	213.75	2	216.25	213.50	4	5,201	0.08%
2020/06/01	2	213.75	0	0.00	212.50	2	5,192	0.04%
2020/05/29	0	0.00	1	206.50	217.00	-1	5,174	-0.02%
2020/05/28	6	224.00	7	214.50	213.50	-1	5,173	-0.02%
2020/05/27	8	226.63	9	229.22	228.50	-1	5,145	-0.02%
2020/05/26	4	226.50	9	231.56	225.00	-5	5,108	-0.10%
2020/05/25	28	229.59	23	228.85	225.50	5	5,034	0.10%
2020/05/22	29	222.19	19	223.39	229.00	10	4,861	0.21%
2020/05/21	3	199.67	11	204.29	210.00	-8	4,572	-0.18%
2020/05/20	5	181.90	17	185.82	191.00	-12	4,323	-0.28%
2020/05/19	5	181.20	1	180.00	176.50	4	4,370	0.09%
2020/05/18	5	176.40	13	176.73	176.50	-8	4,334	-0.18%
2020/05/15	1	180.00	4	182.00	183.00	-3	4,254	-0.07%
2020/05/14	3	176.17	4	180.88	173.50	-1	4,167	-0.02%
2020/05/13	48	185.63	6	184.83	184.00	42	4,115	1.02%
2020/05/12	1	189.50	1	192.00	192.50	0	3,985	0.00%
2020/05/11	5	190.70	5	191.80	188.00	0	3,942	0.00%
2020/05/08	15	188.63	5	190.40	187.00	10	3,847	0.26%
2020/05/07	176	186.69	5	187.00	187.00	171	3,738	4.57%	大買/鉅額交易
2020/05/06	105	181.70	14.1	183.07	185.00	91	3,608	2.52%	大買/
2020/05/05	16	177.69	7	177.00	176.50	9	3,427	0.26%
2020/05/04	17	173.74	8	176.81	176.50	9	3,219	0.28%
2020/04/30	68	157.56	27	163.50	166.50	41	2,986	1.37%
2020/04/29	0	0.00	16	154.00	151.50	-16	2,881	-0.56%
2020/04/28	13	150.92	6	151.42	150.50	7	2,871	0.24%
2020/04/27	6	152.25	27	152.28	152.00	-21	2,870	-0.73%
2020/04/24	3	144.50	0	0.00	148.00	3	2,834	0.11%
2020/04/23	1	148.50	0	0.00	145.50	1	2,830	0.04%
2020/04/21	33	144.91	5	144.60	142.00	28	2,762	1.01%
2020/04/20	20	149.78	22	150.20	148.50	-2	2,723	-0.07%
2020/04/17	17	150.18	4	154.00	151.00	13	2,689	0.48%
2020/04/16	34	144.09	32	143.81	145.00	2	2,635	0.08%
2020/04/15	14	138.00	11	136.82	138.00	3	2,560	0.12%
2020/04/14	1	138.00	3	137.17	137.50	-2	2,557	-0.08%
2020/04/13	24	138.90	24	140.27	136.00	0	2,538	0.00%
2020/04/10	16	131.38	16	132.34	131.50	0	2,459	0.00%
2020/04/09	20	134.93	28	138.00	130.50	-8	2,432	-0.33%
2020/04/08	35	130.37	9	131.33	138.50	26	2,350	1.11%
2020/04/07	10	134.75	41	136.01	132.50	-31	2,303	-1.35%
2020/04/06	2	130.75	13	132.04	132.00	-11	2,242	-0.49%
2020/04/01	4	127.00	0	0.00	126.50	4	2,213	0.18%
2020/03/31	34	133.40	20	130.93	128.50	14	2,182	0.64%
2020/03/30	27	129.00	5	128.00	130.50	22	2,113	1.04%
2020/03/27	66	137.55	105	131.38	129.00	-39	2,078	-1.88%	大賣/
2020/03/26	68	122.10	18	117.17	127.50	50	2,020	2.48%
2020/03/23	4	94.18	2	94.15	96.20	2	1,955	0.10%
2020/03/20	7	95.33	5	96.00	98.00	2	1,940	0.10%
2020/03/19	51	96.14	23	95.70	89.10	28	1,915	1.46%
2020/03/18	67	102.40	53	101.36	99.00	14	1,849	0.76%
2020/03/16	26	126.25	7	122.07	117.00	19	1,791	1.06%
2020/03/13	6	129.50	2	129.50	129.50	4	1,760	0.23%
2020/03/12	30	147.68	5	149.10	143.50	25	1,768	1.41%
2020/03/11	5	164.00	0	0.00	160.00	5	1,758	0.28%
2020/03/10	12	162.29	28	162.98	165.00	-16	1,827	-0.88%
2020/03/09	7	168.14	6	171.17	165.00	1	1,903	0.05%
2020/03/06	0	0.00	4	173.63	173.50	-4	2,205	-0.18%
2020/03/05	11	169.14	17	172.06	172.50	-6	2,393	-0.25%
2020/03/04	3	167.00	0	0.00	167.00	3	2,572	0.12%
2020/03/03	29	172.52	3	171.00	168.00	26	2,624	0.99%
2020/03/02	6	166.58	26	165.73	167.00	-20	2,662	-0.75%
2020/02/27	21	171.74	11	171.41	170.50	10	2,834	0.35%
2020/02/26	8	180.94	3	181.54	178.00	5	2,928	0.17%
2020/02/25	0	0.00	6	182.50	183.50	-6	3,005	-0.20%
2020/02/24	7	179.14	0	0.00	182.00	7	3,000	0.23%
2020/02/21	19	182.18	0	0.00	179.00	19	2,993	0.63%
2020/02/20	10.1	182.45	19	186.26	182.00	-9	2,937	-0.30%
2020/02/19	1	172.00	0	0.00	172.50	1	2,758	0.04%
2020/02/18	1	172.00	1	172.50	169.00	0	2,769	0.00%
2020/02/17	1	171.50	0	0.00	173.00	1	2,811	0.04%
2020/02/14	5.9	172.92	0	0.00	171.50	5.9	2,819	0.21%
2020/02/12	0	0.00	1	175.50	172.50	-1	2,839	-0.04%
2020/02/11	0	0.00	6	173.50	173.50	-6	2,918	-0.21%
2020/02/10	5	168.00	1	163.00	169.00	4	2,945	0.14%
2020/02/07	2	167.75	0	0.00	167.00	2	3,028	0.07%
2020/02/06	0	0.00	2	172.75	173.50	-2	3,053	-0.07%
2020/02/05	0	0.00	2	177.00	171.50	-2	3,068	-0.07%
2020/02/04	1	176.00	1	177.00	176.00	0	3,073	0.00%
2020/02/03	3	165.17	1	173.00	175.00	2	3,126	0.06%
2020/01/30	5	168.30	0	0.00	163.50	5	3,245	0.15%
2020/01/20	0	0.00	2.1	181.50	181.50	-2.1	3,250	-0.06%
2020/01/17	33	185.27	0	0.00	181.00	33	3,285	1.00%
2020/01/16	10	185.50	0	0.00	185.50	10	3,404	0.29%
2020/01/15	39	184.94	0	0.00	189.00	39	3,435	1.14%
2020/01/14	0	0.00	2	188.00	188.00	-2	3,505	-0.06%
2020/01/13	16.8	185.41	1.1	183.51	188.50	15.7	3,600	0.44%
2020/01/10	131	186.10	3	185.00	188.00	128	3,781	3.38%	大買/鉅額交易
2020/01/09	21	190.88	7	190.79	193.00	14	3,722	0.38%
2020/01/08	20	186.88	5	186.10	186.50	15	3,796	0.40%
2020/01/07	40	187.44	2	189.00	188.00	38	3,851	0.99%
2020/01/06	0	0.00	13	187.04	184.00	-13	3,881	-0.33%
2020/01/03	11	181.45	0	0.00	182.00	11	4,098	0.27%
2019/12/30	0	0.00	0.1	180.00	172.50	-0.1	4,348	0.00%
2019/12/26	0	0.00	1	170.50	170.00	-1	4,515	-0.02%
2019/12/25	1	171.50	0	0.00	175.00	1	4,578	0.02%
2019/12/24	7	167.29	0	0.00	166.50	7	4,633	0.15%
2019/12/23	2	167.50	2	170.00	160.50	0	4,703	0.00%
2019/12/20	1	178.00	0	0.00	178.00	1	4,741	0.02%
2019/12/19	33	199.82	4	199.75	197.50	29	4,846	0.60%
2019/12/18	0	0.00	7	192.21	197.00	-7	5,012	-0.14%
2019/12/17	2	187.50	0	0.00	189.00	2	5,156	0.04%
2019/12/16	5	186.50	0	0.00	188.00	5	5,306	0.09%
2019/12/13	81	184.19	0	0.00	183.00	81	5,353	1.51%
2019/12/12	3	188.17	2	189.00	185.50	1	5,335	0.02%
2019/12/11	32	177.77	2	179.50	180.50	30	5,304	0.57%
2019/12/10	44	177.11	0	0.00	178.00	44	5,294	0.83%
2019/12/09	25	175.84	3	175.00	175.50	22	5,285	0.42%
2019/12/06	26	170.37	5	169.50	171.50	21	5,293	0.40%
2019/12/05	12	177.25	6	178.33	176.00	6	5,291	0.11%
2019/12/04	21.1	175.98	13	177.69	175.00	8.1	5,227	0.15%
2019/12/03	64	178.54	10	181.55	182.00	54	5,150	1.05%
2019/12/02	54	166.09	16	167.25	173.00	38	4,842	0.78%
2019/11/29	74	158.32	31	159.24	157.50	43	4,653	0.92%
2019/11/28	62	149.56	0	0.00	149.00	62	4,468	1.39%
2019/11/27	35	147.87	3	149.00	150.50	32	4,411	0.73%
2019/11/26	14	148.36	8	149.56	146.00	6	4,360	0.14%
2019/11/25	15	141.27	7	144.64	146.00	8	4,176	0.19%
2019/11/22	13	132.46	12	132.71	133.00	1	4,042	0.02%
2019/11/21	44	127.58	3	127.50	127.00	41	3,954	1.04%
2019/11/20	35	122.71	0	0.00	126.00	35	3,956	0.88%
2019/11/19	67	125.64	3	126.67	125.00	64	3,978	1.61%
2019/11/18	12	128.63	0	0.00	128.00	12	3,984	0.30%
2019/11/15	40	128.28	3	128.50	129.00	37	3,982	0.93%
2019/11/14	28	127.38	7	129.29	129.50	21	3,978	0.53%
2019/11/13	2	125.50	5	125.20	126.50	-3	3,968	-0.08%
2019/11/12	10	122.50	1	123.00	123.50	9	4,003	0.22%
2019/11/11	10	119.50	5	121.40	120.00	5	4,025	0.12%
2019/11/08	46	118.01	4	120.13	124.00	42	4,039	1.04%
2019/11/07	84	123.42	1	122.00	124.50	83	4,007	2.07%
2019/11/06	111	127.79	5	127.50	127.50	106	4,074	2.60%	大買/鉅額交易
2019/11/05	10	121.60	0	0.00	123.00	10	4,067	0.25%
2019/11/04	0	0.00	1	125.00	124.00	-1	4,073	-0.02%
2019/11/01	5	126.50	1	127.00	126.00	4	4,081	0.10%
2019/10/31	10	125.75	5	131.80	125.00	5	4,083	0.12%
2019/10/30	1	125.50	0	0.00	130.00	1	4,053	0.02%
2019/10/29	140	126.73	1	120.00	120.50	139	3,986	3.49%	大買/鉅額交易
2019/10/28	10	131.45	0	0.00	131.00	10	3,952	0.25%
2019/10/25	24	131.60	1	131.00	131.00	23	3,966	0.58%
2019/10/24	35	132.56	12	134.83	134.00	23	3,926	0.59%
2019/10/23	13	127.04	1	126.00	128.50	12	3,818	0.31%
2019/10/22	21	127.43	16	129.06	127.00	5	3,793	0.13%
2019/10/21	15	125.43	4	126.00	127.00	11	3,737	0.29%
2019/10/18	5	122.20	5	127.10	123.50	0	3,656	0.00%
2019/10/17	5	115.00	1	116.00	117.00	4	3,541	0.11%
2019/10/16	24	113.67	14	114.54	116.00	10	3,540	0.28%
2019/10/15	4	113.50	7	112.43	111.00	-3	3,440	-0.09%
2019/10/14	5	112.20	3	111.83	110.50	2	3,380	0.06%
2019/10/09	100	112.20	52	112.56	112.50	48	3,332	1.44%
2019/10/08	8	108.06	17	109.44	112.50	-9	3,122	-0.29%
2019/10/07	4	100.45	0	0.00	102.50	4	3,042	0.13%
2019/10/04	0	0.00	1	99.40	100.00	-1	3,010	-0.03%
2019/10/03	16	98.19	1	98.50	97.80	15	2,971	0.50%
2019/10/02	10	95.42	1	95.70	98.90	9	2,863	0.31%
2019/10/01	10	98.80	40	99.05	97.00	-30	2,822	-1.06%
2019/09/27	40	95.64	2	96.70	97.20	38	2,752	1.38%
2019/09/26	32	96.89	0	0.00	95.50	32	2,694	1.19%
2019/09/25	2	95.95	2	98.00	96.30	0	2,610	0.00%
2019/09/24	5	100.00	12.6	97.43	98.00	-7.6	2,551	-0.30%
2019/09/23	11	98.77	19	98.47	96.20	-8	2,445	-0.33%
2019/09/20	10	93.16	9	93.40	95.50	1	2,249	0.04%
2019/09/19	0	0.00	5	85.82	86.90	-5	2,077	-0.24%
2019/09/18	1	77.20	4	75.70	79.00	-3	1,908	-0.16%
2019/09/17	4	72.90	0	0.00	73.00	4	1,845	0.22%
2019/09/12	3	75.20	1	74.90	74.90	2	1,829	0.11%
2019/09/11	0	0.00	5	76.08	75.20	-5	1,824	-0.27%
2019/09/10	0	0.00	2	74.50	75.30	-2	1,821	-0.11%
2019/09/09	1	76.70	9	77.77	76.60	-8	1,797	-0.45%
2019/09/06	1	76.20	9	75.59	75.20	-8	1,773	-0.45%
2019/09/05	0	0.00	9	75.22	74.30	-9	1,755	-0.51%
2019/09/02	3	71.27	0	0.00	71.10	3	1,749	0.17%
2019/08/28	1	73.20	0	0.00	71.60	1	1,724	0.06%
2019/08/27	1	74.30	0	0.00	74.00	1	1,705	0.06%
2019/08/26	1	74.20	0	0.00	74.60	1	1,691	0.06%
2019/08/23	1	77.20	0	0.00	76.00	1	1,675	0.06%
2019/08/22	0	0.00	6	76.20	76.70	-6	1,652	-0.36%
2019/08/21	3	73.87	0	0.00	73.50	3	1,607	0.19%
2019/08/20	2	76.50	0	0.00	75.00	2	1,584	0.13%
2019/08/19	1	77.10	4	78.08	77.10	-3	1,568	-0.19%
2019/08/16	8	77.85	5	77.72	77.70	3	1,554	0.19%
2019/08/15	6	76.48	9	75.91	75.70	-3	1,508	-0.20%
2019/08/14	1	76.10	1	74.50	75.40	0	1,442	0.00%
2019/08/13	55	72.63	3	73.77	71.50	52	1,389	3.74%
2019/08/12	2	74.25	4	74.45	74.10	-2	1,353	-0.15%
2019/08/08	18	74.40	8	76.10	75.90	10	1,287	0.78%
2019/08/07	1	70.40	1	73.00	74.20	0	1,177	0.00%
2019/08/06	8	64.26	0	0.00	67.60	8	1,085	0.74%
2019/08/05	5	69.16	3	68.60	67.70	2	1,039	0.19%
2019/08/02	22	68.13	5	69.08	69.00	17	1,008	1.69%
2019/08/01	5	68.22	1	68.80	69.10	4	985	0.41%
2019/07/31	24	66.89	0	0.00	67.30	24	939	2.55%
2019/07/30	39	66.01	4	66.73	66.50	35	917	3.82%
2019/07/29	4	62.35	41	63.84	65.90	-37	848	-4.36%
2019/07/26	1	59.90	0	0.00	60.10	1	803	0.12%
2019/07/25	47	59.56	0	0.00	59.90	47	801	5.87%
2019/07/24	54	57.72	0	0.00	59.40	54	776	6.96%
2019/07/23	93	58.22	1	58.90	57.90	92	779	11.80%
2019/07/22	69	57.71	0	0.00	58.50	69	750	9.19%
2019/07/19	153	57.74	24	57.81	57.60	129	716	17.99%	大買/鉅額交易
2019/07/18	6	52.72	4	55.50	55.60	2	623	0.32%
2019/07/16	2	50.40	2	51.30	51.50	0	555	0.00%
2019/07/15	1	48.75	1	50.10	51.60	0	528	0.00%
2019/07/08	0	0.00	1	41.50	41.10	-1	354	-0.28%
2019/07/01	0	0.00	1	40.20	40.70	-1	325	-0.31%
2019/06/28	16	39.36	0	0.00	39.30	16	305	5.23%
2019/06/27	12	39.18	1	39.00	39.30	11	296	3.71%
2019/06/17	20	36.87	0	0.00	37.20	20	353	5.66%
2019/06/14	37	37.28	1	37.50	37.15	36	350	10.28%
2019/06/12	1	38.30	1	38.40	38.40	0	345	0.00%
2019/06/11	21	37.95	2	38.00	38.00	19	340	5.57%
2019/06/10	0	0.00	2	38.33	39.45	-2	321	-0.62%
2019/06/06	5	36.34	0	0.00	36.10	5	298	1.67%
2019/06/05	10	36.02	1	36.25	36.00	9	292	3.08%
2019/06/04	1	35.40	0	0.00	35.70	1	287	0.35%
2019/06/03	12	34.94	0	0.00	35.00	12	286	4.19%
2019/05/31	27	34.87	0	0.00	34.95	27	287	9.41%
2019/05/30	11	34.43	0	0.00	34.50	11	289	3.80%
2019/05/29	29	34.29	0	0.00	34.20	29	291	9.96%
2019/05/28	31	34.24	0	0.00	34.20	31	294	10.53%
2019/05/27	41	34.46	0	0.00	34.25	41	299	13.71%
2019/05/24	31	34.86	0	0.00	34.65	31	309	10.01%
2019/05/23	1	34.80	0	0.00	35.00	1	313	0.32%
2019/05/17	2	34.50	0	0.00	34.50	2	309	0.65%
2019/05/14	2	34.13	0	0.00	34.10	2	310	0.64%
2019/05/07	0	0.00	3	35.90	35.55	-3	295	-1.02%
2019/05/06	0	0.00	8	35.35	35.30	-8	294	-2.71%
2019/05/03	0	0.00	6	35.33	35.20	-6	288	-2.08%
2019/05/02	0	0.00	2	35.80	35.35	-2	286	-0.70%
2019/04/30	0	0.00	5	35.20	34.90	-5	283	-1.77%
2019/04/23	0	0.00	30	33.55	33.55	-30	266	-11.27%
2019/04/17	15	32.09	0	0.00	32.15	15	234	6.39%
2019/04/16	20	32.11	0	0.00	32.05	20	237	8.41%
2019/04/15	3	31.80	0	0.00	32.00	3	240	1.25%
2019/04/12	22	31.51	0	0.00	31.40	22	240	9.15%
2019/03/26	28	29.40	1	29.50	30.25	27	216	12.45%
2019/03/21	0	0.00	3	35.75	35.00	-3	174	-1.72%
2019/03/20	0	0.00	9	34.75	34.75	-9	160	-5.60%
2019/03/13	3	32.93	0	0.00	32.90	3	166	1.80%
2019/02/26	1	34.90	1	34.30	34.25	0	163	0.00%
2019/02/25	1	35.05	3	34.88	34.90	-2	160	-1.24%
2019/01/30	8	32.90	0	0.00	32.90	8	135	5.91%
2019/01/21	2	34.40	0	0.00	34.05	2	127	1.57%
2019/01/18	15	31.68	0	0.00	31.85	15	111	13.47%
2019/01/17	8	32.11	0	0.00	32.15	8	112	7.12%
2019/01/16	4	32.09	0	0.00	32.30	4	112	3.57%
2019/01/15	5	32.23	0	0.00	32.60	5	111	4.47%
2019/01/14	8	32.21	0	0.00	32.25	8	111	7.18%
2019/01/11	3	32.47	0	0.00	32.70	3	112	2.66%
2019/01/10	10	33.05	0	0.00	32.80	10	112	8.90%
2019/01/09	1	33.20	0	0.00	33.30	1	109	0.91%
2019/01/08	16	33.35	0	0.00	33.40	16	109	14.62%
2019/01/07	47	34.18	0	0.00	33.95	47	106	44.25%
2019/01/04	14	32.50	0	0.00	32.55	14	103	13.52%
2019/01/03	33	32.62	0	0.00	32.75	33	109	30.24%
2018/12/24	0	0.00	5	33.00	32.50	-5	110	-4.53%
2018/12/21	2	31.65	0	0.00	31.65	2	106	1.88%
2018/12/20	9	31.71	0	0.00	31.35	9	106	8.44%
2018/12/06	0	0.00	15	34.52	33.85	-15	92	-16.20%
2018/11/21	5	29.84	0	0.00	30.70	5	100	4.95%
2018/11/15	49	29.95	0	0.00	29.50	49	98	49.67%
2018/11/14	1	29.65	2	29.33	29.65	-1	99	-1.00%
2018/11/06	5	30.00	0	0.00	30.00	5	112	4.43%
2018/10/26	5	29.90	0	0.00	29.25	5	127	3.92%
2018/10/11	12	26.97	0	0.00	27.05	12	278	4.30%
2018/10/05	1	30.00	0	0.00	30.05	1	281	0.36%
2018/10/03	1	31.40	0	0.00	32.45	1	279	0.36%
2018/09/06	0	0.00	5	34.95	34.10	-5	293	-1.70%
2018/08/31	0	0.00	2	34.20	33.60	-2	290	-0.69%
2018/08/29	0	0.00	3	33.90	34.10	-3	285	-1.05%
2018/08/28	0	0.00	5	32.76	32.90	-5	282	-1.77%
2018/08/21	0	0.00	1	31.75	31.55	-1	291	-0.34%
2018/08/07	0	0.00	1	34.00	34.05	-1	296	-0.34%
2018/07/30	0	0.00	10	35.93	35.80	-10	284	-3.51%
2018/07/25	0	0.00	3	37.10	37.05	-3	268	-1.12%
2018/07/24	14	38.46	0	0.00	38.50	14	256	5.45%
2018/07/23	0	0.00	6	37.50	37.45	-6	195	-3.07%
2018/07/16	1	31.70	0	0.00	31.80	1	164	0.61%
2018/07/13	21	31.66	0	0.00	31.80	21	167	12.52%
2018/07/12	3	31.05	0	0.00	31.85	3	167	1.79%
2018/07/10	2	31.50	0	0.00	31.85	2	171	1.16%
2018/07/09	2	31.50	0	0.00	31.60	2	175	1.14%
2018/07/06	34	31.08	0	0.00	31.30	34	182	18.60%
2018/07/05	67	31.61	0	0.00	31.60	67	184	36.30%
2018/07/04	45	32.22	0	0.00	32.00	45	188	23.92%
2018/07/03	23	33.16	0	0.00	33.50	23	193	11.89%
2018/07/02	4	33.76	0	0.00	33.70	4	255	1.57%
2018/06/25	7	33.88	0	0.00	33.85	7	280	2.49%
2018/06/12	2	35.80	0	0.00	36.00	2	286	0.70%
2018/06/06	0	0.00	1	36.95	36.75	-1	286	-0.35%
2018/05/28	22	36.86	0	0.00	37.05	22	278	7.90%
2018/05/25	2	36.15	0	0.00	36.30	2	269	0.74%
2018/05/24	3	35.85	0	0.00	36.35	3	268	1.12%
2018/05/23	3	35.85	0	0.00	35.80	3	268	1.12%
2018/05/21	1	36.55	0	0.00	36.30	1	268	0.37%
2018/05/18	6	36.13	0	0.00	36.05	6	269	2.23%
2018/05/17	1	35.70	0	0.00	35.85	1	271	0.37%
2018/05/16	23	35.67	0	0.00	35.65	23	275	8.36%
2018/05/15	41	35.72	0	0.00	35.65	41	276	14.81%
2018/05/14	22	35.80	0	0.00	35.85	22	288	7.62%
2018/05/11	10	35.90	0	0.00	36.10	10	289	3.46%
2018/05/09	7	35.94	0	0.00	35.80	7	288	2.43%
2018/05/04	7	35.46	0	0.00	35.70	7	294	2.37%
2018/04/24	4	36.75	0	0.00	36.60	4	355	1.12%
2018/04/23	0	0.00	6	38.70	37.40	-6	353	-1.70%
2018/04/13	6	36.15	0	0.00	36.45	6	332	1.80%
2018/04/12	0	0.00	1	37.10	36.45	-1	331	-0.30%
2018/04/09	0	0.00	1	38.35	38.50	-1	334	-0.30%
2018/04/03	2	40.40	6	40.40	40.20	-4	333	-1.20%
2018/03/26	10	35.40	0	0.00	35.55	10	289	3.45%
2018/03/23	7	35.41	0	0.00	35.70	7	293	2.38%
2018/03/22	8	35.73	0	0.00	35.60	8	300	2.66%
2018/03/20	96	35.75	0	0.00	35.85	96	307	31.23%
2018/03/19	90	36.82	0	0.00	36.65	90	311	28.88%
2018/03/16	34	36.66	0	0.00	36.60	34	325	10.44%
2018/03/15	38	36.77	0	0.00	36.65	38	338	11.23%
2018/03/14	69	36.72	0	0.00	36.75	69	360	19.16%
2018/03/13	15	37.06	0	0.00	37.15	15	405	3.69%
2018/03/09	40	37.00	0	0.00	37.00	40	487	8.21%
2018/03/08	32	37.21	0	0.00	37.20	32	585	5.46%
2018/03/07	20	37.14	5	37.20	37.05	15	608	2.47%
2018/03/06	7	36.97	0	0.00	36.85	7	704	0.99%
2018/03/02	10	36.83	0	0.00	36.80	10	724	1.38%
2018/03/01	48	37.04	0	0.00	37.10	48	725	6.61%
2018/02/27	17	37.60	0	0.00	37.50	17	727	2.34%
2018/02/23	45	37.38	0	0.00	37.50	45	727	6.19%
2018/02/21	11	35.97	0	0.00	36.20	11	729	1.51%
2018/02/12	26	35.36	0	0.00	35.05	26	729	3.56%
2018/02/09	45	34.61	0	0.00	35.10	45	728	6.17%
2018/02/08	0	0.00	3	35.87	35.85	-3	726	-0.41%
2018/02/07	0	0.00	14	37.22	36.80	-14	726	-1.93%
2018/02/05	0	0.00	12	38.79	38.85	-12	724	-1.66%
2018/02/02	0	0.00	57	39.07	39.05	-57	730	-7.81%
2018/02/01	0	0.00	30	39.24	39.25	-30	736	-4.07%
2018/01/31	0	0.00	18	39.21	39.15	-18	770	-2.33%
2018/01/30	0	0.00	53	39.82	39.30	-53	788	-6.72%
2018/01/29	0	0.00	21	39.87	39.80	-21	789	-2.66%
2018/01/26	0	0.00	11	39.87	39.50	-11	788	-1.39%
2018/01/25	0	0.00	5	40.24	39.50	-5	793	-0.63%
2018/01/24	0	0.00	8	40.11	39.90	-8	803	-1.00%
2018/01/18	0	0.00	11	41.91	40.10	-11	797	-1.38%
2018/01/17	1	38.80	0	0.00	39.25	1	777	0.13%
2018/01/15	1	38.90	0	0.00	38.80	1	776	0.13%