家登 (3680)-臺銀-鳳山券商分點個股進出

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
442.0
漲跌
▲32.0
漲幅
+7.80%
成交量
1,743張
產業
上櫃半導體類股
570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

家登 (3680)籌碼相關－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	425.50	2	435.26	442.00	-1	2,085	-0.05%
2024/04/22	3	416.16	2.2	412.85	404.50	0.8	2,062	0.04%
2024/04/19	6.2	439.37	3.3	432.73	419.50	2.9	2,040	0.14%
2024/04/18	3.3	471.88	2	468.50	464.00	1.3	1,983	0.06%
2024/04/16	0	0.00	1.1	452.09	459.50	-1.1	1,946	-0.06%
2024/04/15	0	0.00	0.3	475.00	469.50	-0.3	1,935	-0.01%
2024/04/12	8.1	481.48	9	484.13	479.00	-0.9	1,918	-0.05%
2024/04/11	0	0.00	1	455.00	470.50	-1	1,866	-0.05%
2024/04/10	1.1	450.46	0.2	449.50	451.00	0.9	1,855	0.05%
2024/04/09	2	479.66	7.1	481.21	468.00	-5.1	1,821	-0.28%
2024/04/03	1	467.50	1.1	475.54	474.00	-0.1	1,778	-0.01%
2024/04/02	11.3	467.48	7.2	473.48	475.50	4.1	1,758	0.23%
2024/04/01	0	455.50	0	0.00	458.00	0	1,685	0.00%
2024/03/29	0	0.00	6	453.48	434.00	-6	1,648	-0.37%
2024/03/28	0	438.00	2	440.00	432.50	-2	1,602	-0.12%
2024/03/26	0	0.00	3	434.82	423.00	-3	1,590	-0.19%
2024/03/25	1	436.50	2	438.00	430.50	-1	1,585	-0.06%
2024/03/22	3.1	419.11	0	0.00	417.50	3.1	1,576	0.20%
2024/03/21	3	427.50	0	0.00	425.00	3	1,585	0.19%
2024/03/20	2.3	433.70	1	447.50	427.00	1.3	1,593	0.08%
2024/03/19	5.1	445.12	13	454.81	444.00	-7.9	1,595	-0.50%
2024/03/18	0	405.50	2	418.50	425.00	-2	1,547	-0.13%
2024/03/15	0	0.00	1	425.62	409.00	-1	1,557	-0.07%
2024/03/14	0	419.00	0	0.00	414.00	0	1,559	0.00%
2024/03/13	2.1	407.93	1	405.50	404.00	1.1	1,599	0.07%
2024/03/12	2	417.50	0	0.00	416.50	2	1,610	0.12%
2024/03/11	1	421.96	1	422.00	417.50	0	1,647	0.00%
2024/03/08	3.1	427.24	5.4	427.85	423.00	-2.3	1,668	-0.14%
2024/03/07	1.1	446.00	2.1	466.29	444.00	-1	1,690	-0.06%
2024/03/06	2	451.00	0.4	452.50	454.00	1.6	1,676	0.10%
2024/03/05	8.1	451.77	1	453.49	452.50	7.1	1,698	0.42%
2024/03/04	4	462.00	7	467.36	457.00	-3	1,726	-0.17%
2024/03/01	1.1	450.80	5	451.80	451.50	-3.9	1,699	-0.23%
2024/02/29	7	444.29	0	0.00	450.00	7	1,683	0.42%
2024/02/27	2	441.80	0.1	451.35	448.50	1.9	1,692	0.11%
2024/02/26	4.1	465.72	0.1	458.00	459.00	4	1,715	0.24%
2024/02/23	1	440.50	8.9	453.10	470.00	-7.9	1,687	-0.47%
2024/02/22	1	427.02	1.4	433.07	429.00	-0.4	1,588	-0.02%
2024/02/21	1	417.43	1	423.50	421.00	0	1,567	0.00%
2024/02/20	1	424.47	0	0.00	420.00	1	1,569	0.06%
2024/02/19	3.3	433.97	0.3	429.00	427.00	3	1,553	0.19%
2024/02/16	8	445.08	0	0.00	433.00	8	1,560	0.52%
2024/02/15	1	431.52	4.1	438.55	446.00	-3.1	1,551	-0.20%
2024/02/05	0	0.00	1.2	413.63	411.00	-1.2	1,554	-0.07%
2024/02/02	1	406.99	0	0.00	405.00	1	1,543	0.07%
2024/02/01	2.1	409.00	3.2	408.77	405.00	-1.1	1,568	-0.07%
2024/01/30	1.2	394.85	0	0.00	402.00	1.2	1,565	0.07%
2024/01/29	1	385.61	1	395.00	395.50	0	1,569	0.00%
2024/01/26	0	0.00	1	390.00	386.50	-1	1,577	-0.06%
2024/01/25	1.1	401.74	0	0.00	392.50	1.1	1,606	0.07%
2024/01/24	1.1	402.86	15	396.23	399.00	-13.9	1,573	-0.89%
2024/01/23	1.3	403.53	3.1	404.09	398.00	-1.9	1,566	-0.12%
2024/01/22	4.2	385.40	7.1	385.70	387.00	-2.9	1,482	-0.19%
2024/01/19	0	0.00	2.1	374.50	377.50	-2.1	1,455	-0.14%
2024/01/18	1	369.50	1	362.00	360.50	0	1,431	0.00%
2024/01/17	0	0.00	1	370.00	368.50	-1	1,445	-0.07%
2024/01/16	2	365.25	2	367.50	366.50	0	1,443	0.00%
2024/01/12	2	363.00	0	0.00	360.00	2	1,493	0.13%
2024/01/11	0	0.00	4	368.25	368.00	-4	1,502	-0.27%
2024/01/10	2	352.50	0	0.00	357.00	2	1,511	0.13%
2024/01/09	2	361.50	3	364.33	363.00	-1	1,514	-0.07%
2024/01/08	2	361.00	1	358.50	358.50	1	1,530	0.07%
2024/01/05	0	357.40	2	355.50	355.00	-2	1,554	-0.13%
2024/01/04	3	358.00	0	0.00	357.50	3	1,604	0.19%
2024/01/03	1	363.01	0	0.00	363.00	1	1,654	0.06%
2024/01/02	1	366.50	0	0.00	366.50	1	1,751	0.06%
2023/12/29	0	0.00	0	369.50	370.50	0	1,805	0.00%
2023/12/28	0	0.00	0.1	372.50	368.00	-0.1	1,811	0.00%
2023/12/27	1	372.50	2	371.00	371.00	-1	1,833	-0.05%
2023/12/26	1	368.49	0	0.00	367.50	1	1,864	0.06%
2023/12/25	1	376.50	1	369.50	369.50	0	1,871	0.00%
2023/12/22	0	0.00	2	375.25	374.50	-2	1,875	-0.11%
2023/12/21	1.1	368.57	1	371.50	371.50	0.1	1,894	0.00%
2023/12/20	0	0.00	3	373.50	373.50	-3	1,906	-0.16%
2023/12/19	1	369.00	1	374.00	374.00	0	1,915	0.00%
2023/12/18	0	0.00	5	371.60	374.00	-5	1,919	-0.26%
2023/12/15	2.1	363.56	1.1	362.20	362.00	1	1,904	0.05%
2023/12/14	2	369.25	1	374.00	368.00	1	1,895	0.05%
2023/12/13	0.1	369.00	0	0.00	367.00	0.1	1,893	0.00%
2023/12/12	5.1	368.62	0	0.00	367.50	5.1	1,910	0.26%
2023/12/11	0.2	373.70	6	373.67	374.50	-5.8	1,895	-0.31%
2023/12/08	7	365.50	9.1	370.85	372.50	-2.1	1,899	-0.11%
2023/12/07	22.1	369.39	18	367.19	369.00	4.1	1,869	0.22%
2023/12/06	7	382.85	5	380.58	377.50	2	1,845	0.11%
2023/12/05	13	370.46	18	370.17	372.00	-5	1,839	-0.27%
2023/12/04	2.4	383.40	0.1	377.00	377.00	2.3	1,877	0.12%
2023/12/01	2	384.25	3.2	389.06	389.00	-1.2	1,828	-0.07%
2023/11/30	3.2	384.15	1	382.00	382.00	2.2	1,823	0.12%
2023/11/29	0.3	385.53	0	0.00	389.50	0.3	1,807	0.02%
2023/11/24	1	379.00	2	381.50	383.00	-1	1,797	-0.06%
2023/11/23	1	386.00	5	389.00	388.00	-4	1,790	-0.22%
2023/11/22	0	0.00	1	382.00	381.00	-1	1,739	-0.06%
2023/11/21	2	380.75	0	0.00	376.50	2	1,754	0.11%
2023/11/20	0	0.00	1	377.50	376.00	-1	1,802	-0.06%
2023/11/17	1	378.00	1	379.50	381.50	0	1,915	0.00%
2023/11/15	3	375.33	0	0.00	372.00	3	1,981	0.15%
2023/11/14	2	373.50	6	376.17	374.50	-4	2,031	-0.20%
2023/11/13	2	378.50	5.1	379.60	375.00	-3.1	2,025	-0.15%
2023/11/10	4	363.63	3	363.17	363.50	1	1,973	0.05%
2023/11/09	12	358.92	1	359.00	360.00	11	1,967	0.56%
2023/11/08	1.1	366.22	1	371.00	366.00	0.1	1,939	0.00%
2023/11/06	2	372.00	1	369.50	366.00	1	1,931	0.05%
2023/11/03	0	0.00	1	371.00	373.50	-1	1,932	-0.05%
2023/11/02	6	357.42	4	358.63	367.50	2	1,950	0.10%
2023/11/01	0	0.00	3	341.00	340.00	-3	1,918	-0.16%
2023/10/31	2	338.00	0	0.00	336.00	2	1,939	0.10%
2023/10/30	2	353.50	1	355.50	355.00	1	1,935	0.05%
2023/10/27	4	357.63	7	353.79	350.00	-3	1,939	-0.15%
2023/10/26	5	364.50	1	358.00	356.00	4	1,952	0.20%
2023/10/25	1	375.00	0	0.00	378.50	1	1,940	0.05%
2023/10/24	0	0.00	1	373.00	374.00	-1	1,921	-0.05%
2023/10/23	2	374.75	1	378.50	365.00	1	1,928	0.05%
2023/10/20	3	362.67	3	368.00	378.00	0	1,930	0.00%
2023/10/19	6	366.75	4	369.25	367.50	2	1,929	0.10%
2023/10/18	7	371.14	6.2	370.27	368.50	0.8	1,946	0.04%
2023/10/16	3	381.33	3	377.83	376.00	0	1,938	0.00%
2023/10/13	0	0.00	2	390.75	388.50	-2	1,938	-0.10%
2023/10/12	1	374.50	3	384.00	387.00	-2	1,942	-0.10%
2023/10/11	6.1	381.31	2	387.75	382.00	4.1	1,931	0.21%
2023/10/06	2	379.75	11	383.50	380.50	-9	1,902	-0.47%
2023/10/05	2	365.75	8	371.69	368.50	-6	1,827	-0.33%
2023/10/04	1	355.00	3	353.83	357.00	-2	1,789	-0.11%
2023/10/03	1	357.00	4	355.75	356.50	-3	1,805	-0.17%
2023/10/02	0	0.00	1	352.50	357.50	-1	1,804	-0.06%
2023/09/28	1	342.50	3	344.17	344.00	-2	1,782	-0.11%
2023/09/27	2	339.00	1	345.00	341.00	1	1,785	0.06%
2023/09/26	2	340.50	4	345.50	342.00	-2	1,822	-0.11%
2023/09/25	4	332.38	2	337.50	338.00	2	1,817	0.11%
2023/09/22	5	320.50	3	322.50	326.50	2	1,819	0.11%
2023/09/21	2	328.75	1	331.50	325.50	1	1,820	0.05%
2023/09/20	2	336.75	1	334.50	335.00	1	1,838	0.05%
2023/09/18	2	330.00	1	332.50	330.50	1	1,933	0.05%
2023/09/15	7	337.64	7	336.43	335.00	0	1,948	0.00%
2023/09/14	0	0.00	10	341.50	343.50	-10	1,955	-0.51%
2023/09/13	1	336.00	2	332.75	336.00	-1	1,974	-0.05%
2023/09/12	13	322.77	8	325.75	322.00	5	1,977	0.25%
2023/09/11	1	339.00	1	333.00	332.50	0	2,002	0.00%
2023/09/08	11	344.04	5	339.50	335.50	6	2,020	0.30%
2023/09/07	3	349.17	6	350.25	350.00	-3	2,044	-0.15%
2023/09/06	1	330.00	1	332.00	332.00	0	2,077	0.00%
2023/09/05	2	333.75	0	0.00	330.00	2	2,142	0.09%
2023/09/04	2	335.00	0.1	338.00	333.00	1.9	2,165	0.09%
2023/09/01	5	347.20	6	344.50	341.50	-1	2,171	-0.05%
2023/08/31	6.1	346.76	6	347.33	345.00	0.1	2,178	0.00%
2023/08/30	3	357.33	3	358.83	358.00	0	2,179	0.00%
2023/08/29	5	361.88	3	357.83	354.50	2	2,202	0.09%
2023/08/28	2	357.00	3.1	359.50	360.50	-1.1	2,194	-0.05%
2023/08/25	6.1	356.99	7	355.21	355.00	-0.9	2,202	-0.04%
2023/08/24	14.2	370.96	4	364.13	361.50	10.2	2,197	0.46%
2023/08/23	8	363.19	16	373.34	376.50	-8	2,163	-0.37%
2023/08/22	5	361.50	14	364.04	367.00	-9	2,125	-0.42%
2023/08/21	3	345.17	2.3	350.86	362.00	0.7	2,154	0.03%
2023/08/18	4	344.50	6	348.92	351.00	-2	2,124	-0.09%
2023/08/17	1	320.50	0	0.00	327.50	1	2,061	0.05%
2023/08/14	1	311.50	0	0.00	309.50	1	2,171	0.05%
2023/08/10	3	313.00	2	310.50	310.50	1	2,287	0.04%
2023/08/09	1.1	324.09	0	0.00	319.00	1.1	2,260	0.05%
2023/08/08	2	323.00	1	324.00	326.00	1	2,262	0.04%
2023/08/07	1	337.22	0	0.00	341.00	1	2,236	0.05%
2023/08/04	0.1	340.00	0	0.00	337.00	0.1	2,258	0.00%
2023/08/02	1.1	340.43	0	0.00	339.50	1.1	2,241	0.05%
2023/07/31	9	363.28	5	363.90	362.50	4	2,231	0.18%
2023/07/27	1.1	350.91	1	349.50	348.50	0.1	2,198	0.00%
2023/07/26	1.1	348.86	0	0.00	349.00	1.1	2,203	0.05%
2023/07/25	1	363.50	1	362.00	362.00	0	2,204	0.00%
2023/07/24	2.1	358.62	0	0.00	359.50	2.1	2,207	0.10%
2023/07/21	6	368.08	2	370.25	369.50	4	2,195	0.18%
2023/07/20	8	385.63	0	0.00	383.00	8	2,192	0.36%
2023/07/19	11	389.55	11	386.27	385.00	0	2,184	0.00%
2023/07/18	4	389.75	3	395.33	399.00	1	2,234	0.04%
2023/07/17	2	400.75	6	400.67	398.00	-4	2,230	-0.18%
2023/07/14	0	0.00	1	393.00	393.00	-1	2,217	-0.05%
2023/07/13	13	382.96	3	377.83	375.50	10	2,215	0.45%
2023/07/12	12.1	390.04	0.1	389.50	385.00	12	2,241	0.53%
2023/07/11	2	393.50	3	398.50	396.50	-1	2,287	-0.04%
2023/07/10	0	0.00	14	400.57	400.00	-14	2,297	-0.61%
2023/07/07	6	398.42	4	400.25	399.00	2	2,343	0.09%
2023/07/06	6	408.42	2	411.75	405.00	4	2,397	0.17%
2023/07/05	3.1	412.49	2	416.25	413.50	1.1	2,442	0.04%
2023/07/04	5.1	418.91	1	416.50	415.50	4.1	2,445	0.17%
2023/07/03	1	429.50	1	434.50	432.50	0	2,433	0.00%
2023/06/30	3	416.50	4	426.00	428.50	-1	2,455	-0.04%
2023/06/29	7	417.57	1	416.00	418.00	6	2,467	0.24%
2023/06/28	5	416.60	3	424.17	417.00	2	2,481	0.08%
2023/06/27	5	424.00	7	428.29	416.50	-2	2,485	-0.08%
2023/06/26	4.1	427.66	7	429.00	424.50	-2.9	2,490	-0.12%
2023/06/21	1	423.00	8	418.69	427.00	-7	2,464	-0.28%
2023/06/20	2	407.00	2	411.25	417.00	0	2,474	0.00%
2023/06/19	2	407.00	12	410.00	407.00	-10	2,477	-0.40%
2023/06/16	13	400.08	13	402.46	400.50	0	2,480	0.00%
2023/06/15	3	402.83	16	405.16	406.00	-13	2,542	-0.51%
2023/06/14	15	395.60	4	388.63	387.00	11	2,577	0.43%
2023/06/13	6	403.58	5.4	401.05	396.00	0.6	2,585	0.02%
2023/06/12	7	387.16	8	392.56	399.50	-1	2,588	-0.04%
2023/06/09	8	374.63	10.1	377.02	377.50	-2.1	2,532	-0.08%
2023/06/08	1	366.00	10	364.40	362.00	-9	2,484	-0.36%
2023/06/07	5	352.30	5	354.90	356.50	0	2,463	0.00%
2023/06/06	3	351.00	2	348.50	348.50	1	2,460	0.04%
2023/06/05	3	352.50	0	0.00	353.50	3	2,454	0.12%
2023/06/02	10.1	360.28	0	0.00	356.50	10.1	2,473	0.41%
2023/06/01	2	359.50	2	363.43	363.50	0	2,536	0.00%
2023/05/31	3	362.83	3	363.33	361.50	0	2,569	0.00%
2023/05/30	2.1	362.51	4	364.50	366.50	-2	2,555	-0.08%
2023/05/29	7.1	372.84	7	372.50	370.00	0.1	2,539	0.00%
2023/05/26	16	383.78	21	384.93	375.00	-5	2,523	-0.20%
2023/05/25	13	376.92	13	379.96	380.50	0	2,446	0.00%
2023/05/24	2	368.00	0	0.00	369.00	2	2,388	0.08%
2023/05/23	4	366.13	3	368.50	370.50	1	2,381	0.04%
2023/05/22	8	376.25	7	372.71	367.50	1	2,409	0.04%
2023/05/19	6.1	373.55	4.2	374.50	372.00	1.8	2,430	0.08%
2023/05/18	7	371.71	7	372.21	370.50	0	2,412	0.00%
2023/05/17	2	359.25	3.1	370.73	373.50	-1.1	2,371	-0.05%
2023/05/16	0	0.00	1	339.50	340.50	-1	2,262	-0.04%
2023/05/15	5	333.70	1	331.50	330.50	4	2,261	0.18%
2023/05/12	13	338.49	5	335.00	337.00	8	2,317	0.35%
2023/05/11	10	343.25	7	341.71	341.00	3	2,412	0.12%
2023/05/10	0	0.00	20	338.65	343.00	-20	2,430	-0.82%
2023/05/08	1	344.50	1	347.00	343.50	0	2,454	0.00%
2023/05/05	1	340.50	0	0.00	341.50	1	2,475	0.04%
2023/05/04	1	352.50	0	0.00	345.50	1	2,488	0.04%
2023/05/03	0	0.00	1	349.50	349.50	-1	2,502	-0.04%
2023/04/28	1	352.50	1	349.50	349.00	0	2,565	0.00%
2023/04/27	1	343.00	1	349.50	347.00	0	2,558	0.00%
2023/04/26	0	0.00	1	343.50	346.50	-1	2,617	-0.04%
2023/04/25	8	340.43	7	340.00	331.50	1	2,781	0.04%
2023/04/24	1	346.50	1	348.00	348.00	0	2,813	0.00%
2023/04/21	9	340.33	7	339.86	339.00	2	2,837	0.07%
2023/04/20	1	342.50	1	345.50	344.00	0	2,821	0.00%
2023/04/19	2	344.00	0	0.00	344.00	2	2,828	0.07%
2023/04/18	1	344.05	2	349.50	343.50	-1	2,828	-0.03%
2023/04/17	12	358.00	0	0.00	349.00	12	2,801	0.43%
2023/04/14	2	366.75	3	367.84	365.50	-1	2,777	-0.04%
2023/04/13	0.1	362.16	5.1	357.22	358.50	-5	2,749	-0.18%
2023/04/12	6.7	364.74	7	359.07	362.00	-0.3	2,765	-0.01%
2023/04/11	8	376.38	1	379.48	372.50	7	2,734	0.26%
2023/04/10	6	370.58	5.5	372.91	371.50	0.5	2,685	0.02%
2023/04/07	2	361.50	1	364.50	366.50	1	2,632	0.04%
2023/04/06	4	365.12	7	363.14	360.00	-3	2,620	-0.11%
2023/03/31	2	372.51	2	373.49	374.00	0	2,591	0.00%
2023/03/30	2	360.25	2	363.25	365.50	0	2,544	0.00%
2023/03/29	7.5	363.47	7	359.86	366.00	0.5	2,518	0.02%
2023/03/28	7	365.50	10	363.30	365.00	-3	2,502	-0.12%
2023/03/27	10	372.05	12	372.00	375.50	-2	2,472	-0.08%
2023/03/24	3	363.17	1	362.50	360.00	2	2,408	0.08%
2023/03/23	11	367.09	6	364.83	364.00	5	2,385	0.21%
2023/03/22	1	361.00	2.1	364.90	363.00	-1.1	2,349	-0.05%
2023/03/21	2.1	358.33	2	360.00	355.00	0.1	2,323	0.00%
2023/03/20	2	352.25	2	347.76	349.00	0	2,309	0.00%
2023/03/17	4	330.13	5	335.10	338.50	-1	2,259	-0.04%
2023/03/16	8	323.50	10	325.95	324.00	-2	2,201	-0.09%
2023/03/15	1	327.50	2	326.52	322.50	-1	2,178	-0.05%
2023/03/14	2	315.00	10	317.70	313.00	-8	2,139	-0.37%
2023/03/13	2	301.50	2	311.00	315.00	0	2,139	0.00%
2023/03/10	5	307.20	2	303.50	307.50	3	2,141	0.14%
2023/03/09	5	312.20	1	312.12	312.00	4	2,162	0.18%
2023/03/08	2	308.50	1	310.50	313.00	1	2,155	0.05%
2023/03/07	2	314.25	1	312.00	310.00	1	2,145	0.05%
2023/03/06	4	313.50	20.1	315.00	316.00	-16.1	2,103	-0.76%
2023/03/03	2	296.75	2	299.50	295.50	0	2,017	0.00%
2023/03/02	2	291.50	2	291.50	291.00	0	1,988	0.00%
2023/03/01	1	286.51	1.1	293.05	293.50	-0.1	1,988	-0.01%
2023/02/24	2	291.50	1	294.50	291.00	1	1,990	0.05%
2023/02/23	1	287.00	4	287.75	291.50	-3	1,983	-0.15%
2023/02/22	3	282.34	0	284.00	284.50	3	1,985	0.15%
2023/02/21	1	291.00	0	0.00	290.50	1	1,988	0.05%
2023/02/20	7	293.93	6	295.08	293.00	1	2,000	0.05%
2023/02/17	1	287.00	2	291.25	297.00	-1	2,041	-0.05%
2023/02/16	0	0.00	5	281.00	289.50	-5	2,009	-0.25%
2023/02/15	7	283.14	0.1	283.50	278.00	6.9	2,035	0.34%
2023/02/14	0	0.00	5	286.30	287.50	-5	2,053	-0.24%
2023/02/13	4.1	286.95	0	0.00	285.00	4.1	2,091	0.20%
2023/02/10	14	290.28	10	289.00	289.50	4	2,112	0.19%
2023/02/09	25	303.80	12.1	306.41	296.50	12.9	2,072	0.62%
2023/02/08	13	289.73	14	293.21	294.50	-1	1,958	-0.05%
2023/02/07	3	289.51	20	291.80	292.00	-17	1,934	-0.88%
2023/02/06	1	285.50	1	284.50	285.00	0	1,904	0.00%
2023/02/03	0	278.83	1	284.00	284.50	-1	1,897	-0.05%
2023/02/02	1	275.50	3	279.67	279.00	-2	1,892	-0.11%
2023/02/01	16	272.94	13	273.81	274.50	3	1,877	0.16%
2023/01/31	6	280.25	2	277.75	277.00	4	1,879	0.21%
2023/01/30	11	284.64	1.1	287.36	281.00	9.9	1,866	0.53%
2023/01/17	0	277.00	1	276.00	278.50	-1	1,833	-0.05%
2023/01/16	19	278.11	12	278.63	279.00	7	1,841	0.38%
2023/01/13	14	294.07	15	292.70	279.00	-1	1,789	-0.06%
2023/01/12	1.1	278.55	4	276.25	279.50	-2.9	1,627	-0.18%
2023/01/11	0	0.00	1.2	271.43	270.00	-1.2	1,598	-0.07%
2023/01/10	11	269.32	1	272.00	265.00	10	1,600	0.63%
2023/01/09	3	279.00	3	278.50	278.50	0	1,586	0.00%
2023/01/06	2	276.25	2	276.50	278.50	0	1,622	0.00%
2023/01/05	3	274.50	3	275.17	273.50	0	1,654	0.00%
2023/01/04	5	274.90	3	274.50	273.50	2	1,691	0.12%
2023/01/03	1	267.00	4.2	272.86	276.00	-3.2	1,690	-0.19%
2022/12/30	4	268.24	5	269.20	265.00	-1	1,665	-0.06%
2022/12/29	4	251.88	16	263.47	263.00	-12	1,635	-0.73%
2022/12/28	25	251.29	25	247.16	251.50	0	1,643	0.00%
2022/12/27	0	0.00	1	244.00	247.50	-1	1,649	-0.06%
2022/12/26	1	255.50	0	0.00	248.00	1	1,669	0.06%
2022/12/23	0	0.00	1	254.50	254.50	-1	1,690	-0.06%
2022/12/22	1	254.00	0	0.00	252.50	1	1,727	0.06%
2022/12/20	2	263.00	2	260.25	247.00	0	1,781	0.00%
2022/12/19	2	256.50	1	258.00	258.00	1	1,786	0.06%
2022/12/16	0	255.00	1	257.00	257.00	-1	1,815	-0.05%
2022/12/15	1	260.50	0	0.00	261.00	1	1,825	0.05%
2022/12/14	0	0.00	1	260.50	262.00	-1	1,833	-0.05%
2022/12/13	0	0.00	10	262.00	254.50	-10	1,848	-0.54%
2022/12/12	12	263.13	4	266.50	257.50	8	1,866	0.43%
2022/12/09	10	269.75	3	273.50	270.00	7	1,867	0.37%
2022/12/08	11	268.59	11.5	271.28	266.00	-0.5	1,886	-0.03%
2022/12/07	4.1	265.62	0	0.00	259.50	4.1	1,899	0.21%
2022/12/06	7.1	266.10	5	265.70	271.50	2.1	1,973	0.11%
2022/12/05	4	269.13	6	269.67	272.50	-2	2,109	-0.09%
2022/12/02	3	264.67	1	260.50	254.50	2	2,135	0.09%
2022/12/01	3	251.00	2	253.50	251.00	1	2,150	0.05%
2022/11/30	0	0.00	1	245.00	244.50	-1	2,126	-0.05%
2022/11/29	1	238.00	1	240.00	238.00	0	2,125	0.00%
2022/11/25	2	241.00	2	241.50	240.00	0	2,189	0.00%
2022/11/24	0	0.00	1.1	242.02	242.00	-1.1	2,200	-0.05%
2022/11/23	0	0.00	1	236.50	234.00	-1	2,246	-0.04%
2022/11/22	1	236.00	1	231.00	234.00	0	2,290	0.00%
2022/11/21	1	238.50	0	0.00	235.00	1	2,342	0.04%
2022/11/18	1	240.00	2.1	237.87	238.00	-1.1	2,421	-0.04%
2022/11/17	1.1	237.12	1	240.00	239.50	0.1	2,445	0.00%
2022/11/16	2.1	242.72	1	244.50	241.00	1.1	2,440	0.04%
2022/11/15	4	246.13	6	246.25	242.50	-2	2,447	-0.08%
2022/11/14	1	238.50	0	0.00	235.50	1	2,454	0.04%
2022/11/11	4	229.13	8	234.75	236.50	-4	2,536	-0.16%
2022/11/10	9	220.44	6	222.83	223.00	3	2,594	0.12%
2022/11/09	4	229.88	5	230.00	229.00	-1	2,569	-0.04%
2022/11/07	3	218.83	1	217.50	216.00	2	2,505	0.08%
2022/11/04	0	0.00	2	216.00	217.00	-2	2,503	-0.08%
2022/11/03	3	212.33	1	218.00	217.00	2	2,514	0.08%
2022/11/01	1	217.50	0	0.00	216.00	1	2,552	0.04%
2022/10/31	1	214.00	1	220.00	216.50	0	2,552	0.00%
2022/10/28	1	209.50	1	213.00	211.00	0	2,550	0.00%
2022/10/27	1	207.00	2	208.25	210.50	-1	2,575	-0.04%
2022/10/26	0	0.00	3	204.00	205.00	-3	2,580	-0.12%
2022/10/21	1	207.50	1	208.00	200.50	0	2,798	0.00%
2022/10/20	3.1	209.98	0	0.00	206.50	3.1	2,828	0.11%
2022/10/19	2	214.00	2	216.50	216.00	0	2,811	0.00%
2022/10/18	3	213.83	3	215.33	217.00	0	2,799	0.00%
2022/10/14	1	215.50	1	220.50	215.50	0	2,745	0.00%
2022/10/13	0	0.00	1.1	220.55	219.00	-1.1	2,708	-0.04%
2022/10/12	9.1	233.33	5	231.30	227.00	4.1	2,669	0.15%
2022/10/11	0.8	256.00	2	253.50	252.00	-1.2	2,662	-0.05%
2022/10/07	1.7	276.71	1	278.50	277.50	0.7	2,725	0.03%
2022/10/05	5	287.70	10	293.20	278.50	-5	2,713	-0.18%
2022/10/04	5	287.40	4	288.25	286.50	1	2,673	0.04%
2022/10/03	2	280.75	0	0.00	277.50	2	2,641	0.08%
2022/09/30	2	278.00	1	282.00	282.00	1	2,629	0.04%
2022/09/29	3	280.83	9	280.94	280.00	-6	2,619	-0.23%
2022/09/28	6	274.75	4	274.00	267.50	2	2,589	0.08%
2022/09/27	8	275.31	5	280.70	279.50	3	2,586	0.12%
2022/09/23	2	280.00	0	0.00	273.50	2	2,557	0.08%
2022/09/22	1	285.00	0	0.00	292.00	1	2,523	0.04%
2022/09/21	2	286.00	6	287.75	290.50	-4	2,509	-0.16%
2022/09/20	4	286.38	1	291.00	291.00	3	2,500	0.12%
2022/09/19	0	0.00	3	280.00	280.50	-3	2,476	-0.12%
2022/09/16	2	289.00	1	288.50	287.50	1	2,451	0.04%
2022/09/15	9	296.33	15	301.17	293.00	-6	2,430	-0.25%
2022/09/14	4	293.13	1	289.50	294.50	3	2,375	0.13%
2022/09/13	8	298.88	8	301.50	297.00	0	2,332	0.00%
2022/09/12	11	296.45	3.1	296.63	298.00	7.9	2,245	0.35%
2022/09/08	1	271.50	5	278.00	281.50	-4	2,081	-0.19%
2022/09/05	1	274.00	0.2	277.25	270.00	0.8	1,961	0.04%
2022/09/01	7	281.21	4	280.63	277.00	3	1,927	0.16%
2022/08/31	3	286.33	7	287.00	285.00	-4	1,879	-0.21%
2022/08/30	14	285.54	12.2	287.06	288.00	1.8	1,859	0.10%
2022/08/29	1	284.50	1	273.00	282.50	0	1,796	0.00%
2022/08/26	2	287.25	0.1	286.50	281.50	1.9	1,748	0.11%
2022/08/25	2	282.00	3	281.33	284.00	-1	1,694	-0.06%
2022/08/24	9	261.28	10	262.90	263.00	-1	1,613	-0.06%
2022/08/23	0	0.00	3	254.67	255.00	-3	1,581	-0.19%
2022/08/22	0.1	257.00	0	0.00	260.00	0.1	1,584	0.01%
2022/08/19	6	273.42	3	281.50	267.00	3	1,571	0.19%
2022/08/18	8.5	269.85	5	268.70	270.50	3.5	1,499	0.23%
2022/08/17	4	263.25	6	259.83	266.00	-2	1,395	-0.14%
2022/08/16	4	246.88	1	247.00	245.00	3	1,283	0.23%
2022/08/10	1	247.00	1	247.00	244.00	0	1,243	0.00%
2022/08/09	0	0.00	1	248.50	251.50	-1	1,230	-0.08%
2022/08/08	0	0.00	0.1	243.50	250.00	-0.1	1,210	0.00%
2022/08/05	0.3	241.00	0	0.00	240.00	0.3	1,174	0.03%
2022/08/03	9	241.83	8	235.69	236.50	1	1,137	0.09%
2022/08/01	1	246.50	0.1	246.50	246.50	1	1,064	0.09%
2022/07/29	0	0.00	16.1	256.79	244.00	-16.1	1,024	-1.57%
2022/07/28	17	244.26	4	237.38	237.50	13	920	1.41%
2022/07/27	0	0.00	0.1	239.50	239.50	-0.1	785	-0.01%
2022/07/25	2	208.50	2	214.00	220.50	0	711	0.00%
2022/07/22	0	0.00	2	212.00	212.00	-2	690	-0.29%
2022/07/19	2	210.00	0	0.00	211.00	2	650	0.31%
2022/07/18	1.1	211.41	3	213.50	212.50	-1.9	641	-0.30%
2022/07/15	5	200.80	1	192.00	208.00	4	603	0.66%
2022/07/14	0	0.00	1	183.00	192.50	-1	527	-0.19%
2022/07/13	1	179.00	0	0.00	175.00	1	526	0.19%
2022/07/11	0	0.00	1	180.00	180.00	-1	535	-0.19%
2022/07/04	0	187.00	0	0.00	184.50	0	492	0.00%
2022/07/01	2	203.75	2.5	205.05	196.50	-0.5	489	-0.11%
2022/06/28	0	0.00	1	222.50	221.50	-1	498	-0.20%
2022/06/27	1	222.00	0	0.00	222.50	1	499	0.20%
2022/06/24	0	0.00	1	214.00	214.50	-1	504	-0.20%
2022/06/23	1	218.00	0	0.00	215.00	1	506	0.20%
2022/06/22	0.1	218.60	0	0.00	218.00	0.1	509	0.01%
2022/06/20	0.1	225.00	0	0.00	221.00	0.1	511	0.02%
2022/06/17	0.1	236.50	0	0.00	233.50	0.1	507	0.01%
2022/06/15	0	0.00	0.1	240.00	243.00	-0.1	503	-0.01%
2022/06/14	0.1	234.50	0	0.00	238.00	0.1	506	0.01%
2022/06/10	0.1	250.00	0	0.00	249.00	0.1	507	0.01%
2022/06/07	0.1	247.00	0	0.00	246.00	0.1	517	0.01%
2022/06/06	0	0.00	1	251.50	250.00	-1	523	-0.19%
2022/06/02	1	257.50	1	260.00	251.00	0	535	0.00%
2022/06/01	1	258.00	0	0.00	259.00	1	532	0.19%
2022/05/31	0	0.00	0.1	257.50	258.50	-0.1	537	-0.02%
2022/05/30	0	0.00	0.1	252.50	256.50	-0.1	542	-0.02%
2022/05/27	0.1	246.60	0.1	248.00	249.50	0	535	0.00%
2022/05/26	0.3	240.38	0	0.00	242.00	0.3	526	0.06%
2022/05/25	0	0.00	1	232.00	233.00	-1	514	-0.19%
2022/05/24	0	0.00	2	230.00	228.50	-2	518	-0.39%
2022/05/18	1	223.50	0	0.00	222.00	1	507	0.20%
2022/05/17	4	218.75	0	0.00	221.00	4	505	0.79%
2022/05/13	0	0.00	0.1	212.00	215.50	-0.1	505	-0.01%
2022/05/12	0	0.00	0.3	211.00	209.50	-0.3	506	-0.07%
2022/05/11	0	0.00	0.2	213.07	211.00	-0.2	508	-0.04%
2022/05/09	0	214.00	0	0.00	214.00	0	514	0.00%
2022/04/26	0.1	220.00	0	0.00	216.00	0.1	588	0.02%
2022/04/22	0	0.00	1	232.50	230.50	-1	594	-0.17%
2022/04/21	1	234.50	0.1	236.50	237.00	0.9	628	0.14%
2022/04/20	0.5	235.15	0	0.00	237.00	0.5	630	0.08%
2022/04/19	0	0.00	1	229.00	226.00	-1	626	-0.16%
2022/04/18	0	208.00	0.1	216.00	213.50	-0.1	619	-0.02%
2022/04/15	0	214.00	0	0.00	211.50	0	619	0.00%
2022/04/14	1	221.50	0	0.00	220.50	1	629	0.16%
2022/04/08	0	0.00	1	237.00	237.00	-1	727	-0.14%
2022/04/07	2.1	243.27	1	237.50	236.00	1.1	783	0.13%
2022/03/30	0.1	240.00	0	0.00	241.00	0.1	824	0.01%
2022/03/29	0	0.00	1	237.00	236.00	-1	835	-0.12%
2022/03/28	1.1	236.23	0	0.00	238.50	1.1	835	0.13%
2022/03/15	0	238.00	0	0.00	236.50	0	1,034	0.00%
2022/03/14	0	0.00	0	246.00	245.00	0	1,063	0.00%
2022/03/11	0.1	246.00	1	253.00	245.00	-0.9	1,100	-0.08%
2022/03/10	1	245.50	0	0.00	243.00	1	1,158	0.09%
2022/03/09	0.1	244.00	0	0.00	239.00	0.1	1,225	0.01%
2022/03/08	1.1	251.00	0	0.00	239.50	1.1	1,305	0.08%
2022/03/04	0.2	262.83	0	0.00	260.00	0.2	1,438	0.01%
2022/03/03	1.2	272.45	1	271.00	271.00	0.2	1,437	0.01%
2022/03/02	0.2	272.00	1	273.50	274.50	-0.8	1,443	-0.06%
2022/02/24	0	0.00	0.2	253.75	253.00	-0.2	1,425	-0.01%
2022/02/16	0	0.00	0.3	268.50	266.50	-0.3	1,436	-0.02%
2022/02/15	0	261.00	0	0.00	261.50	0	1,440	0.00%
2022/01/26	1	251.50	1	252.00	254.50	0	1,588	0.00%
2022/01/20	1	277.00	1	273.00	278.00	0	1,546	0.00%
2022/01/19	1	278.00	1	279.50	276.00	0	1,536	0.00%
2022/01/18	1.1	290.23	1	288.50	285.50	0.1	1,523	0.01%
2022/01/17	1	286.00	0	0.00	288.50	1	1,519	0.07%
2022/01/14	1	299.00	1.5	281.83	279.00	-0.5	1,515	-0.03%
2022/01/13	0	0.00	2	295.50	295.00	-2	1,487	-0.13%
2022/01/12	1	308.00	0	0.00	298.50	1	1,478	0.07%
2022/01/11	0	0.00	1	306.00	301.00	-1	1,464	-0.07%
2022/01/10	0	0.00	0.5	300.50	308.00	-0.5	1,454	-0.03%
2022/01/07	0	0.00	1	309.00	296.00	-1	1,456	-0.07%
2022/01/06	0	0.00	0	313.00	308.50	0	1,437	0.00%
2022/01/05	0	0.00	0.2	321.00	318.50	-0.2	1,420	-0.01%
2022/01/04	4	334.00	2.5	329.11	323.00	1.5	1,402	0.11%
2022/01/03	2	329.75	5	332.68	334.50	-3	1,356	-0.22%
2021/12/30	5	328.40	0	0.00	324.00	5	1,318	0.38%
2021/12/29	1.1	329.12	10	323.00	324.00	-8.9	1,259	-0.71%
2021/12/28	1	315.50	0	0.00	315.50	1	1,221	0.08%
2021/12/27	0	0.00	1	323.00	317.00	-1	1,216	-0.08%
2021/12/24	1	319.50	0	0.00	315.00	1	1,207	0.08%
2021/12/22	1	315.50	0	0.00	314.00	1	1,195	0.08%
2021/12/21	0	0.00	1	318.00	318.00	-1	1,194	-0.08%
2021/12/20	0	0.00	23	312.04	308.50	-23	1,198	-1.92%
2021/12/16	0	0.00	1	319.00	319.50	-1	1,230	-0.08%
2021/12/14	1	323.00	2	313.25	306.50	-1	1,212	-0.08%
2021/12/13	11	319.95	1	319.00	318.50	10	1,178	0.85%
2021/12/10	0	0.00	1	333.50	330.00	-1	1,154	-0.09%
2021/12/07	2	311.00	1	313.50	310.00	1	1,017	0.10%
2021/12/06	0	0.00	1.1	324.18	320.00	-1.1	978	-0.11%
2021/12/03	0	0.00	3	311.67	318.00	-3	909	-0.33%
2021/12/02	3	304.33	1	302.00	303.00	2	834	0.24%
2021/12/01	6	289.33	6	296.42	299.50	0	748	0.00%
2021/11/30	1	274.00	2	292.00	296.00	-1	660	-0.15%
2021/11/26	1	267.50	0	0.00	267.50	1	581	0.17%
2021/11/24	0	0.00	1	251.00	254.00	-1	561	-0.18%
2021/11/23	1	254.50	0.2	252.00	250.00	0.8	560	0.14%
2021/11/19	0	0.00	0	257.50	257.50	0	563	0.00%
2021/11/12	0.2	269.82	0	0.00	262.00	0.2	551	0.04%
2021/11/11	1	271.50	1	272.50	263.00	0	544	0.00%
2021/11/10	1	275.25	1	268.50	262.00	0	528	0.00%
2021/11/08	0.1	272.00	1	269.99	270.00	-0.9	488	-0.19%
2021/11/05	2	263.75	3	264.83	263.50	-1	470	-0.21%
2021/11/03	0	0.00	1	242.50	241.00	-1	417	-0.24%
2021/11/01	1	248.00	0	0.00	244.50	1	415	0.24%
2021/10/27	0	0.00	1	240.50	240.00	-1	417	-0.24%
2021/10/21	0	0.00	1	243.00	236.50	-1	423	-0.24%
2021/10/15	1	239.49	0	0.00	233.00	1	447	0.22%
2021/10/13	0	220.00	0	0.00	219.50	0	468	0.00%
2021/10/06	1	218.01	0	0.00	215.00	1	707	0.14%
2021/10/04	4	231.75	4	227.00	228.50	0	710	0.00%
2021/09/29	0	229.00	0	0.00	229.00	0	704	0.00%
2021/09/24	0	0.00	2	236.00	247.00	-2	708	-0.28%
2021/09/22	0	213.00	0	0.00	209.00	0	688	0.00%
2021/09/15	0	231.00	4	226.50	220.00	-4	684	-0.58%
2021/09/13	3	235.50	0	0.00	234.50	3	690	0.43%
2021/09/09	0	0.00	1	232.00	234.00	-1	714	-0.14%
2021/09/06	4	251.75	0	0.00	242.50	4	742	0.54%
2021/09/02	0	247.50	0	0.00	244.00	0	765	0.00%
2021/08/27	0	241.50	0	0.00	243.50	0	814	0.00%
2021/08/17	0	0.00	2	233.00	233.50	-2	866	-0.23%
2021/08/16	2	229.50	2	236.25	234.00	0	871	0.00%
2021/08/10	0	0.00	1	267.50	266.00	-1	889	-0.11%
2021/07/30	0	275.00	0	0.00	268.00	0	1,068	0.00%
2021/07/23	0	0.00	0	286.50	284.50	0	1,133	0.00%
2021/07/22	0	284.00	0	0.00	283.50	0	1,130	0.00%
2021/07/20	1	285.00	2	284.75	284.00	-1	1,135	-0.09%
2021/07/16	0	0.00	2	300.00	299.00	-2	1,145	-0.17%
2021/07/15	20	315.13	16	319.22	306.50	4	1,128	0.35%
2021/07/14	1	285.00	4.2	307.76	308.00	-3.2	1,037	-0.30%
2021/07/13	0	0.00	1	280.00	280.00	-1	961	-0.10%
2021/07/12	0	0.00	1	267.00	271.50	-1	967	-0.10%
2021/07/09	0	266.00	0	0.00	264.00	0	979	0.00%
2021/07/08	1	273.50	1	270.00	270.00	0	1,014	0.00%
2021/07/06	0	0.00	2	272.00	272.00	-2	1,078	-0.19%
2021/07/05	0	279.50	2	281.75	274.50	-2	1,116	-0.18%
2021/07/02	2	275.00	2	275.50	274.00	0	1,135	0.00%
2021/07/01	0	0.00	1	272.50	270.50	-1	1,224	-0.08%
2021/06/30	2	270.76	2	273.50	270.00	0	1,272	0.00%
2021/06/29	0	0.00	2	283.50	279.00	-2	1,285	-0.16%
2021/06/28	1	282.00	2	285.00	283.50	-1	1,290	-0.08%
2021/06/25	1	290.50	0	0.00	286.50	1	1,298	0.08%
2021/06/23	1	286.50	1	287.00	289.00	0	1,368	0.00%
2021/06/22	1	284.00	1	283.50	280.00	0	1,373	0.00%
2021/06/21	0	0.00	1	284.50	285.50	-1	1,384	-0.07%
2021/06/18	0	0.00	1	291.00	293.50	-1	1,389	-0.07%
2021/06/16	1	284.50	0	0.00	281.50	1	1,391	0.07%
2021/06/15	4.2	279.78	0.1	280.50	281.50	4.1	1,388	0.29%
2021/06/11	0	0.00	1	280.00	276.00	-1	1,394	-0.07%
2021/06/08	1.1	269.45	0	0.00	266.50	1.1	1,411	0.08%
2021/06/07	0	0.00	1	268.50	269.50	-1	1,435	-0.07%
2021/06/04	0	0.00	1	272.00	278.50	-1	1,456	-0.07%
2021/06/03	0	0.00	2	263.75	264.50	-2	1,459	-0.14%
2021/06/02	0	0.00	1	257.00	257.50	-1	1,472	-0.07%
2021/06/01	1	266.50	0	0.00	267.00	1	1,488	0.07%
2021/05/31	0	0.00	1	263.50	269.50	-1	1,502	-0.07%
2021/05/26	1	259.99	2	258.50	255.00	-1	1,646	-0.06%
2021/05/25	2.2	257.37	0	0.00	256.50	2.2	1,782	0.12%
2021/05/24	0	247.00	5	238.00	248.00	-5	1,800	-0.28%
2021/05/20	0	237.00	0	0.00	237.50	0	1,833	0.00%
2021/05/19	1	248.97	2	240.75	239.00	-1	1,846	-0.05%
2021/05/18	5	243.90	1	242.00	249.00	4	1,855	0.22%
2021/05/17	1	226.00	0	0.00	230.00	1	1,886	0.05%
2021/05/14	0	233.50	0.3	241.00	234.00	-0.3	1,877	-0.02%
2021/05/13	0	0.00	5	227.70	236.50	-5	1,888	-0.26%
2021/05/12	3	244.47	4	245.63	231.00	-1	1,897	-0.05%
2021/05/11	3	262.17	1	273.00	256.50	2	1,931	0.10%
2021/05/10	1	287.99	0	0.00	284.50	1	1,965	0.05%
2021/05/07	2	296.26	2	297.87	307.50	0	1,996	0.00%
2021/05/06	0	288.08	2	287.25	285.50	-2	2,076	-0.10%
2021/05/05	0.1	287.05	3	284.17	284.00	-2.9	2,212	-0.13%
2021/05/04	4.1	285.29	0.1	290.50	284.00	4.1	2,347	0.17%
2021/05/03	0	0.00	1.3	307.28	303.50	-1.3	2,427	-0.05%
2021/04/29	1	324.50	1.1	321.00	318.50	-0.1	2,668	0.00%
2021/04/28	0.2	321.67	1	320.50	317.50	-0.8	2,830	-0.03%
2021/04/27	0	324.00	0	0.00	322.00	0	2,943	0.00%
2021/04/26	2	323.74	0	0.00	323.00	2	3,004	0.07%
2021/04/23	1.1	321.74	0	0.00	322.50	1.1	3,075	0.04%
2021/04/22	3.1	322.31	0	0.00	319.50	3.1	3,169	0.10%
2021/04/21	0.2	335.11	0	0.00	333.00	0.2	3,184	0.01%
2021/04/20	0.1	335.00	1	339.00	340.00	-0.9	3,223	-0.03%
2021/04/19	2.1	334.82	0	0.00	334.50	2.1	3,230	0.07%
2021/04/16	3	342.85	3	341.50	342.00	0	3,243	0.00%
2021/04/15	1	344.52	0	0.00	354.00	1	3,267	0.03%
2021/04/14	5.1	341.36	1	343.50	345.50	4.1	3,306	0.12%
2021/04/13	1.1	360.82	1	368.50	351.00	0.1	3,280	0.00%
2021/04/12	1	365.50	0	0.00	363.00	1	3,266	0.03%
2021/04/09	0	0.00	2	368.25	360.50	-2	3,249	-0.06%
2021/04/08	0	0.00	1	364.50	366.00	-1	3,219	-0.03%
2021/04/07	3.7	369.01	5	368.70	369.50	-1.4	3,218	-0.04%
2021/04/06	0	0.00	7	350.43	358.00	-7	3,129	-0.22%
2021/04/01	2	337.25	1	338.00	337.50	1	3,075	0.03%
2021/03/30	1.1	330.91	1	333.50	331.50	0.1	3,051	0.00%
2021/03/29	1	342.50	1	343.00	335.00	0	3,055	0.00%
2021/03/26	1.4	337.50	4.1	332.01	338.50	-2.7	3,044	-0.09%
2021/03/23	0	0.00	0.2	315.00	315.00	-0.2	2,992	-0.01%
2021/03/22	3	310.50	0	0.00	314.50	3	2,983	0.10%
2021/03/19	1	314.00	0	0.00	313.00	1	2,981	0.03%
2021/03/18	1.1	325.18	0.1	325.50	322.00	1	2,978	0.03%
2021/03/17	1	326.50	0	0.00	324.00	1	3,000	0.03%
2021/03/15	1	317.50	0	0.00	320.00	1	3,011	0.03%
2021/03/12	2.2	318.53	0	0.00	317.00	2.2	3,025	0.07%
2021/03/11	1.1	324.86	2	323.25	320.00	-0.9	3,013	-0.03%
2021/03/10	1.1	315.32	1.2	310.67	313.00	-0.1	2,998	0.00%
2021/03/09	1.2	303.64	1	314.00	299.00	0.2	2,973	0.01%
2021/03/08	1.1	314.27	1	324.00	310.00	0.1	2,958	0.00%
2021/03/05	1.1	323.11	0	0.00	318.00	1.1	2,971	0.04%
2021/03/04	3	333.83	0	0.00	330.50	3	2,968	0.10%
2021/03/03	2.1	334.69	0.1	330.00	343.00	2	2,954	0.07%
2021/03/02	4.1	345.89	0	0.00	335.50	4.1	2,932	0.14%
2021/02/26	3.1	356.78	1	352.50	352.50	2.1	2,886	0.07%
2021/02/25	1	372.50	1	362.00	372.50	0	2,823	0.00%
2021/02/24	0	0.00	3	355.00	349.50	-3	2,691	-0.11%
2021/02/23	0.1	349.50	2	344.00	347.50	-1.9	2,692	-0.07%
2021/02/22	0	0.00	1	360.00	352.50	-1	2,778	-0.04%
2021/02/19	3	352.67	0	0.00	350.50	3	2,765	0.11%
2021/02/18	5	353.30	0	0.00	355.00	5	2,792	0.18%
2021/02/17	0.1	354.50	3.2	355.05	355.50	-3.1	2,843	-0.11%
2021/02/05	0.1	337.00	1	337.00	334.00	-0.9	2,829	-0.03%
2021/02/04	1.2	341.09	2	333.00	335.00	-0.9	2,857	-0.03%
2021/02/03	1.3	338.20	0	0.00	340.00	1.3	2,890	0.04%
2021/02/02	3.1	348.61	3	345.50	345.50	0.1	2,877	0.00%
2021/02/01	4.1	333.93	2.1	334.83	332.00	2.1	2,876	0.07%
2021/01/29	0	0.00	6	347.83	348.00	-6	2,819	-0.21%
2021/01/28	3	357.17	4	353.50	349.00	-1	2,771	-0.04%
2021/01/27	11	361.45	9	360.61	371.00	2	2,689	0.07%
2021/01/26	5.2	373.03	1.2	369.35	347.50	4	2,561	0.16%
2021/01/25	5	363.40	7	364.64	369.50	-2	2,450	-0.08%
2021/01/22	16	358.72	15.2	361.81	359.50	0.8	2,351	0.03%
2021/01/21	6	326.25	8.3	333.36	338.50	-2.3	2,105	-0.11%
2021/01/20	3.2	301.26	11	303.91	308.00	-7.8	1,942	-0.40%
2021/01/19	9.2	297.12	3	307.00	299.50	6.2	1,824	0.34%
2021/01/18	5	291.10	6.2	295.07	300.00	-1.2	1,762	-0.07%
2021/01/15	6.2	296.57	2	296.00	283.00	4.2	1,686	0.25%
2021/01/13	1.1	288.00	5	288.60	291.50	-3.9	1,571	-0.25%
2021/01/12	2	284.00	2	283.25	278.00	0	1,540	0.00%
2021/01/08	6.1	285.67	3.1	279.53	282.50	3	1,557	0.19%
2021/01/07	0.1	288.00	1	291.00	286.00	-0.9	1,527	-0.06%
2021/01/06	1	279.00	2	279.00	271.50	-1	1,489	-0.07%
2021/01/05	0.1	280.00	1	280.00	277.50	-0.9	1,499	-0.06%
2021/01/04	0.1	277.50	0	0.00	276.50	0.1	1,514	0.01%
2020/12/31	1	273.00	3	274.00	273.00	-2	1,543	-0.13%
2020/12/29	0	0.00	2	262.00	263.00	-2	1,626	-0.12%
2020/12/28	0	0.00	1	261.00	259.50	-1	1,729	-0.06%
2020/12/25	5	258.00	1	259.50	258.50	4	1,794	0.22%
2020/12/24	2	268.75	0	0.00	265.00	2	1,901	0.11%
2020/12/23	0	0.00	3	258.67	264.00	-3	1,927	-0.16%
2020/12/22	1	255.00	3	255.00	253.50	-2	1,942	-0.10%
2020/12/21	1	260.50	0	0.00	260.50	1	1,960	0.05%
2020/12/18	1	268.00	0	0.00	266.50	1	1,965	0.05%
2020/12/17	0	0.00	0.1	276.00	270.00	-0.1	1,975	-0.01%
2020/12/15	2	272.75	1	269.00	269.00	1	2,048	0.05%
2020/12/14	0	0.00	1.1	270.10	273.00	-1.1	2,060	-0.05%
2020/12/11	4	276.25	1	272.50	272.50	3	2,084	0.14%
2020/12/10	1	287.00	0.2	288.00	284.00	0.8	2,107	0.04%
2020/12/09	1	289.00	1	292.50	291.00	0	2,193	0.00%
2020/12/08	0.1	292.50	1	289.50	292.50	-0.9	2,275	-0.04%
2020/12/07	0	0.00	1	283.00	281.00	-1	2,284	-0.04%
2020/12/03	0	0.00	0.2	288.01	287.50	-0.2	2,312	-0.01%
2020/12/02	2	287.75	0	0.00	287.00	2	2,340	0.09%
2020/12/01	3	289.50	2	293.00	288.50	1	2,359	0.04%
2020/11/30	1	285.50	1	286.50	292.50	0	2,357	0.00%
2020/11/27	1	288.50	0.1	290.08	287.00	0.9	2,354	0.04%
2020/11/26	0.2	285.00	0	0.00	288.50	0.2	2,367	0.01%
2020/11/25	1	283.50	0.9	285.00	283.50	0.1	2,376	0.00%
2020/11/24	0	0.00	1	287.00	287.00	-1	2,407	-0.04%
2020/11/23	0	0.00	0.1	290.00	289.00	-0.1	2,464	0.00%
2020/11/20	1	285.50	2	290.25	292.00	-1	2,539	-0.04%
2020/11/19	2	307.00	1.1	293.18	288.50	0.9	2,550	0.04%
2020/11/17	0	0.00	1	289.00	289.00	-1	2,517	-0.04%
2020/11/16	3.2	297.19	1	298.00	296.50	2.2	2,518	0.09%
2020/11/13	1	286.00	2	287.25	288.50	-1	2,474	-0.04%
2020/11/12	1	282.50	2	282.00	283.50	-1	2,456	-0.04%
2020/11/11	1	277.00	4	283.63	277.00	-3	2,421	-0.12%
2020/11/10	1	278.00	1	276.00	273.50	0	2,386	0.00%
2020/11/09	1	284.50	2	281.00	282.00	-1	2,374	-0.04%
2020/11/05	2	260.50	2	260.75	261.50	0	2,379	0.00%
2020/11/04	0	0.00	2	258.00	262.00	-2	2,431	-0.08%
2020/11/03	2	251.50	1	252.50	253.00	1	2,438	0.04%
2020/10/29	3	260.00	6	259.08	264.00	-3	2,582	-0.12%
2020/10/22	1	270.50	1	266.00	267.00	0	2,764	0.00%
2020/10/21	1	272.00	0	0.00	273.00	1	2,826	0.04%
2020/10/20	1	271.50	1	277.50	278.50	0	2,871	0.00%
2020/10/19	7	277.29	0	0.00	274.00	7	2,935	0.24%
2020/10/16	1	290.00	0	0.00	282.50	1	2,915	0.03%
2020/10/15	0	0.00	1	289.00	293.50	-1	2,887	-0.03%
2020/10/13	0	0.00	1	291.00	291.00	-1	2,859	-0.03%
2020/10/12	0	0.00	2	296.00	295.50	-2	2,838	-0.07%
2020/10/08	2	293.50	0	0.00	295.00	2	2,806	0.07%
2020/10/06	1	291.00	2	297.50	288.00	-1	2,727	-0.04%
2020/10/05	0	0.00	5	290.20	290.00	-5	2,664	-0.19%
2020/09/30	4	275.63	1	274.00	281.00	3	2,570	0.12%
2020/09/29	9	281.17	8	276.00	271.00	1	2,618	0.04%
2020/09/25	2	260.25	5	256.30	255.00	-3	2,709	-0.11%
2020/09/21	0	0.00	1	273.00	273.50	-1	2,675	-0.04%
2020/09/17	0	0.00	1	269.00	268.00	-1	2,611	-0.04%
2020/09/16	2	272.50	4	272.13	269.50	-2	2,598	-0.08%
2020/09/15	3	271.67	0	0.00	268.00	3	2,574	0.12%
2020/09/14	1	271.50	0	0.00	269.00	1	2,543	0.04%
2020/09/11	4	252.00	5	254.50	266.00	-1	2,468	-0.04%
2020/09/10	10	242.90	8	243.50	242.00	2	2,484	0.08%
2020/09/09	8	250.00	8	244.00	247.00	0	2,496	0.00%
2020/09/07	6	247.92	7	249.36	242.50	-1	2,579	-0.04%
2020/09/04	1	259.00	0	0.00	256.50	1	2,651	0.04%
2020/09/03	0	0.00	4	271.88	265.50	-4	2,687	-0.15%
2020/09/02	3	270.50	2	268.00	267.00	1	2,688	0.04%
2020/09/01	1	264.00	2	266.25	270.00	-1	2,744	-0.04%
2020/08/31	0	0.00	1	268.50	271.00	-1	2,746	-0.04%
2020/08/28	3	265.00	3	268.33	273.00	0	2,743	0.00%
2020/08/27	0	0.00	3	275.83	268.00	-3	2,733	-0.11%
2020/08/26	4	276.75	1	277.50	275.00	3	2,689	0.11%
2020/08/25	4	259.50	3	260.33	260.00	1	2,632	0.04%
2020/08/24	6	247.25	4	253.38	256.00	2	2,619	0.08%
2020/08/21	10	233.00	12	233.29	242.00	-2	2,628	-0.08%
2020/08/20	2	228.00	2	228.00	221.50	0	2,672	0.00%
2020/08/19	6	250.00	1	247.00	247.00	5	2,721	0.18%
2020/08/18	1	252.00	3	261.17	251.00	-2	2,887	-0.07%
2020/08/17	4	269.63	4	268.00	264.00	0	3,182	0.00%
2020/08/14	12	261.79	8	264.25	268.00	4	3,488	0.11%
2020/08/13	3	265.67	4	266.25	263.00	-1	3,612	-0.03%
2020/08/12	5	265.80	4	262.75	264.00	1	3,636	0.03%
2020/08/11	3	278.83	4	272.38	271.50	-1	3,683	-0.03%
2020/08/10	2	286.25	2	295.50	282.00	0	3,755	0.00%
2020/08/07	0	0.00	1	302.00	300.00	-1	3,758	-0.03%
2020/08/06	3	315.83	4	309.13	303.00	-1	3,880	-0.03%
2020/08/05	5	307.10	2	310.50	310.50	3	3,883	0.08%
2020/08/04	1	287.00	2	287.00	287.00	-1	3,852	-0.03%
2020/08/03	1	284.00	3	288.00	284.50	-2	3,962	-0.05%
2020/07/31	3	285.67	3	282.50	285.50	0	4,088	0.00%
2020/07/30	1	278.50	2	282.00	282.00	-1	4,254	-0.02%
2020/07/29	4	271.13	4	278.13	282.50	0	4,449	0.00%
2020/07/28	4	287.63	1	296.00	271.00	3	4,646	0.06%
2020/07/27	3	311.83	4	306.00	301.00	-1	4,700	-0.02%
2020/07/24	3	304.83	10	307.45	298.00	-7	4,667	-0.15%
2020/07/23	10	308.20	6	298.50	299.00	4	4,633	0.09%
2020/07/14	0	0.00	1	283.00	282.50	-1	4,971	-0.02%
2020/07/10	6	304.00	6	301.67	300.50	0	5,113	0.00%
2020/07/09	0	0.00	1	321.00	310.00	-1	5,157	-0.02%
2020/07/08	3.3	323.94	1	331.00	330.00	2.3	5,272	0.04%
2020/07/07	3	310.83	3	319.00	311.00	0	5,184	0.00%
2020/07/06	5.7	308.35	5	313.60	323.00	0.7	5,152	0.01%
2020/07/01	0	0.00	2	270.25	271.50	-2	5,128	-0.04%
2020/06/30	0	0.00	4	242.25	247.00	-4	5,149	-0.08%
2020/06/23	0	0.00	0.1	236.50	236.00	-0.1	5,345	0.00%
2020/06/19	0	0.00	2	244.50	245.50	-2	5,438	-0.04%
2020/06/18	0	0.00	1	235.00	238.00	-1	5,444	-0.02%
2020/06/17	7	234.64	12	236.21	232.00	-5	5,453	-0.09%
2020/06/16	1.1	230.27	5	228.20	229.50	-3.9	5,373	-0.07%
2020/06/15	8	226.44	0	0.00	222.50	8	5,415	0.15%
2020/06/12	8	216.44	4	222.13	231.00	4	5,460	0.07%
2020/06/11	2	226.50	2	235.00	226.00	0	5,398	0.00%
2020/06/10	3	228.83	4	244.88	233.00	-1	5,336	-0.02%
2020/06/09	3	238.33	2	236.00	236.50	1	5,275	0.02%
2020/06/08	2	235.00	0	0.00	240.00	2	5,281	0.04%
2020/06/05	0	0.00	1	228.00	224.50	-1	5,218	-0.02%
2020/06/04	2	220.00	0	0.00	223.00	2	5,219	0.04%
2020/06/03	0	0.00	2	217.00	222.00	-2	5,212	-0.04%
2020/06/02	1	218.00	0	0.00	213.50	1	5,201	0.02%
2020/06/01	3	213.17	1	213.00	212.50	2	5,192	0.04%
2020/05/28	3	218.33	5	215.10	213.50	-2	5,173	-0.04%
2020/05/27	5	226.20	3	228.00	228.50	2	5,145	0.04%
2020/05/26	5	229.20	6	222.83	225.00	-1	5,108	-0.02%
2020/05/25	19	227.76	10	226.00	225.50	9	5,034	0.18%
2020/05/22	6	218.83	13	222.04	229.00	-7	4,861	-0.14%
2020/05/21	20	202.45	28	200.52	210.00	-8	4,572	-0.17%
2020/05/20	3	187.67	10	184.40	191.00	-7	4,323	-0.16%
2020/05/19	3	180.33	6	178.50	176.50	-3	4,370	-0.07%
2020/05/18	18	174.92	14	175.68	176.50	4	4,334	0.09%
2020/05/15	27	180.35	16	182.09	183.00	11	4,254	0.26%
2020/05/14	5	182.60	25	177.36	173.50	-20	4,167	-0.48%
2020/05/13	12	185.71	9.1	184.40	184.00	2.9	4,115	0.07%
2020/05/12	5	188.80	4	190.50	192.50	1	3,985	0.03%
2020/05/11	13	189.65	4	189.50	188.00	9	3,942	0.23%
2020/05/08	10	189.15	6	189.00	187.00	4	3,847	0.10%
2020/05/07	14	187.68	10	186.35	187.00	4	3,738	0.11%
2020/05/06	26	184.15	39	184.41	185.00	-13	3,608	-0.36%
2020/05/05	16	179.28	20	178.08	176.50	-4	3,427	-0.12%
2020/05/04	44	174.93	42.7	177.25	176.50	1.3	3,219	0.04%
2020/04/30	11	157.36	9	161.94	166.50	2	2,986	0.07%
2020/04/29	4	154.38	7	154.07	151.50	-3	2,881	-0.10%
2020/04/28	5	150.30	0	0.00	150.50	5	2,871	0.17%
2020/04/27	3	151.17	1	152.00	152.00	2	2,870	0.07%
2020/04/24	1	145.00	3	147.17	148.00	-2	2,834	-0.07%
2020/04/23	6	146.42	6	145.83	145.50	0	2,830	0.00%
2020/04/22	11	141.09	6	141.17	145.00	5	2,796	0.18%
2020/04/21	15	145.80	20	145.38	142.00	-5	2,762	-0.18%
2020/04/20	14	151.29	4	150.00	148.50	10	2,723	0.37%
2020/04/17	12	153.29	11	153.68	151.00	1	2,689	0.04%
2020/04/16	12	142.79	14	141.50	145.00	-2	2,635	-0.08%
2020/04/15	9	138.00	3	137.83	138.00	6	2,560	0.23%
2020/04/14	2	137.50	6	137.92	137.50	-4	2,557	-0.16%
2020/04/13	10	138.65	15	137.67	136.00	-5	2,538	-0.20%
2020/04/10	7	131.07	7	131.29	131.50	0	2,459	0.00%
2020/04/09	10	134.95	6	131.00	130.50	4	2,432	0.16%
2020/04/08	5	132.80	5	132.40	138.50	0	2,350	0.00%
2020/04/07	9	135.50	10	136.55	132.50	-1	2,303	-0.04%
2020/04/06	4	129.75	3	129.00	132.00	1	2,242	0.04%
2020/04/01	3	128.83	5	128.30	126.50	-2	2,213	-0.09%
2020/03/31	10	133.70	9	134.61	128.50	1	2,182	0.05%
2020/03/30	19	129.58	7	128.71	130.50	12	2,113	0.57%
2020/03/27	4	134.25	19	129.18	129.00	-15	2,078	-0.72%
2020/03/26	10	117.65	5	119.10	127.50	5	2,020	0.25%
2020/03/25	1	116.00	0	0.00	116.00	1	1,934	0.05%
2020/03/24	2	103.00	1	105.00	105.50	1	1,955	0.05%
2020/03/23	8	96.13	0	0.00	96.20	8	1,955	0.41%
2020/03/20	3	94.50	2	97.90	98.00	1	1,940	0.05%
2020/03/19	11	96.45	22	96.78	89.10	-11	1,915	-0.57%
2020/03/18	9	101.47	5	100.90	99.00	4	1,849	0.22%
2020/03/17	1	105.50	0	0.00	105.50	1	1,783	0.06%
2020/03/16	2	134.50	3	130.33	117.00	-1	1,791	-0.06%
2020/03/13	3	129.50	0	0.00	129.50	3	1,760	0.17%
2020/03/12	5	150.80	14	153.57	143.50	-9	1,768	-0.51%
2020/03/11	3	167.17	6	161.25	160.00	-3	1,758	-0.17%
2020/03/10	9	160.83	8	160.25	165.00	1	1,827	0.05%
2020/03/09	15	170.53	17	167.71	165.00	-2	1,903	-0.11%
2020/03/06	1	173.00	3	172.33	173.50	-2	2,205	-0.09%
2020/03/05	7	170.50	4	171.13	172.50	3	2,393	0.13%
2020/03/04	7	167.36	3	167.17	167.00	4	2,572	0.16%
2020/03/03	6	170.42	4	171.00	168.00	2	2,624	0.08%
2020/03/02	7	166.57	8	164.56	167.00	-1	2,662	-0.04%
2020/02/27	12	173.92	3	170.33	170.50	9	2,834	0.32%
2020/02/26	6	180.58	1	183.50	178.00	5	2,928	0.17%
2020/02/25	0	0.00	2	180.75	183.50	-2	3,005	-0.07%
2020/02/24	4	180.38	0	0.00	182.00	4	3,000	0.13%
2020/02/21	12	182.21	5	180.10	179.00	7	2,993	0.23%
2020/02/20	11	185.36	17	186.94	182.00	-6	2,937	-0.20%
2020/02/19	1	169.50	1	171.00	172.50	0	2,758	0.00%
2020/02/18	5	171.30	1	169.00	169.00	4	2,769	0.14%
2020/02/17	1	173.50	4	173.00	173.00	-3	2,811	-0.11%
2020/02/14	1	173.00	2	172.25	171.50	-1	2,819	-0.04%
2020/02/13	3	169.67	3	170.50	169.00	0	2,834	0.00%
2020/02/12	2	175.75	4	173.13	172.50	-2	2,839	-0.07%
2020/02/11	1	173.50	1	174.00	173.50	0	2,918	0.00%
2020/02/10	4	163.25	2	166.75	169.00	2	2,945	0.07%
2020/02/07	13	169.58	4	167.75	167.00	9	3,028	0.30%
2020/02/06	1	171.50	4.1	173.26	173.50	-3.1	3,053	-0.10%
2020/02/05	3	175.17	7	173.79	171.50	-4	3,068	-0.13%
2020/02/04	3	176.67	7.4	177.15	176.00	-4.4	3,073	-0.14%
2020/02/03	10	170.95	3	170.17	175.00	7	3,126	0.22%
2020/01/31	6	169.67	2	172.25	172.00	4	3,176	0.13%
2020/01/30	3	173.33	0	0.00	163.50	3	3,245	0.09%
2020/01/20	2	181.25	0	0.00	181.50	2	3,250	0.06%
2020/01/17	0	0.00	1	182.00	181.00	-1	3,285	-0.03%
2020/01/16	1	188.00	0	0.00	185.50	1	3,404	0.03%
2020/01/15	2	187.50	2.2	186.14	189.00	-0.2	3,435	0.00%
2020/01/14	2	187.50	6	187.75	188.00	-4	3,505	-0.11%
2020/01/13	4	188.75	5	186.90	188.50	-1	3,600	-0.03%
2020/01/10	9	188.83	7	183.64	188.00	2	3,781	0.05%
2020/01/09	2	189.75	4	190.25	193.00	-2	3,722	-0.05%
2020/01/08	4.6	188.40	6	187.08	186.50	-1.4	3,796	-0.04%
2020/01/07	6	188.08	7	188.79	188.00	-1	3,851	-0.03%
2020/01/06	10	184.25	2	184.50	184.00	8	3,881	0.21%
2020/01/03	0	0.00	0.2	185.50	182.00	-0.2	4,098	0.00%
2019/12/27	0	0.00	1	171.00	171.00	-1	4,467	-0.02%
2019/12/24	0	0.00	4	164.75	166.50	-4	4,633	-0.09%
2019/12/23	0	0.00	15	170.00	160.50	-15	4,703	-0.32%
2019/12/19	1	202.50	0	0.00	197.50	1	4,846	0.02%
2019/12/18	3	195.33	0	0.00	197.00	3	5,012	0.06%
2019/12/17	0	0.00	3	189.00	189.00	-3	5,156	-0.06%
2019/12/13	1	186.00	2	183.00	183.00	-1	5,353	-0.02%
2019/12/12	1	185.00	0	0.00	185.50	1	5,335	0.02%
2019/12/10	0	0.00	1	176.00	178.00	-1	5,294	-0.02%
2019/12/09	0	0.00	1	177.00	175.50	-1	5,285	-0.02%
2019/12/06	2	169.00	1	168.50	171.50	1	5,293	0.02%
2019/12/05	4	178.50	4	178.38	176.00	0	5,291	0.00%
2019/12/04	7	176.21	4	177.13	175.00	3	5,227	0.06%
2019/12/03	10.1	180.61	22	179.50	182.00	-11.9	5,150	-0.23%
2019/12/02	10	166.25	7	167.93	173.00	3	4,842	0.06%
2019/11/29	10	158.35	14	158.21	157.50	-4	4,653	-0.09%
2019/11/28	10	151.90	6	151.25	149.00	4	4,468	0.09%
2019/11/27	3	149.33	5	148.90	150.50	-2	4,411	-0.05%
2019/11/26	7	150.36	2	146.50	146.00	5	4,360	0.11%
2019/11/25	8	136.94	3	142.70	146.00	5	4,176	0.12%
2019/11/22	10	132.00	12	132.63	133.00	-2	4,042	-0.05%
2019/11/21	8	128.50	9	127.61	127.00	-1	3,954	-0.03%
2019/11/19	0	0.00	1	125.00	125.00	-1	3,978	-0.03%
2019/11/18	11	128.82	1	128.50	128.00	10	3,984	0.25%
2019/11/15	3	130.00	4	129.00	129.00	-1	3,982	-0.03%
2019/11/14	1	126.00	15	128.53	129.50	-14	3,978	-0.35%
2019/11/13	2	124.75	3	126.67	126.50	-1	3,968	-0.03%
2019/11/12	3.1	120.11	3	121.33	123.50	0.1	4,003	0.00%
2019/11/11	2	120.50	3	120.50	120.00	-1	4,025	-0.02%
2019/11/08	4	119.13	5	119.90	124.00	-1	4,039	-0.02%
2019/11/07	4	123.25	3	123.83	124.50	1	4,007	0.02%
2019/11/06	20	127.05	26	127.81	127.50	-6	4,074	-0.15%
2019/11/05	6	122.25	20	123.30	123.00	-14	4,067	-0.34%
2019/11/04	7	126.29	6	125.25	124.00	1	4,073	0.02%
2019/11/01	15	125.93	13	126.31	126.00	2	4,081	0.05%
2019/10/31	20	128.98	20	126.60	125.00	0	4,083	0.00%
2019/10/30	20	124.65	22	125.57	130.00	-2	4,053	-0.05%
2019/10/29	34	125.51	30	123.77	120.50	4	3,986	0.10%
2019/10/28	10	132.15	9	133.22	131.00	1	3,952	0.03%
2019/10/25	20	131.48	9	132.50	131.00	11	3,966	0.28%
2019/10/24	30	132.72	28	133.48	134.00	2	3,926	0.05%
2019/10/23	8	126.56	9	128.00	128.50	-1	3,818	-0.03%
2019/10/22	21	127.55	19	128.13	127.00	2	3,793	0.05%
2019/10/21	20	126.50	16	125.38	127.00	4	3,737	0.11%
2019/10/18	33	125.23	28	124.07	123.50	5	3,656	0.14%
2019/10/17	10	116.10	11	116.18	117.00	-1	3,541	-0.03%
2019/10/16	23	114.72	21	114.74	116.00	2	3,540	0.06%
2019/10/15	6	113.33	35	113.14	111.00	-29	3,440	-0.84%
2019/10/14	34	112.13	11	115.09	110.50	23	3,380	0.68%
2019/10/09	52	112.90	114	112.24	112.50	-62	3,332	-1.86%	大賣/
2019/10/08	88	112.05	17	110.44	112.50	71	3,122	2.27%
2019/10/07	6	101.08	1	100.50	102.50	5	3,042	0.16%
2019/10/04	3	100.00	10	97.93	100.00	-7	3,010	-0.23%
2019/10/03	13	99.52	7	98.79	97.80	6	2,971	0.20%
2019/10/02	4	97.30	9	97.67	98.90	-5	2,863	-0.17%
2019/10/01	4	97.63	2	98.25	97.00	2	2,822	0.07%
2019/09/27	7	94.34	19	95.33	97.20	-12	2,752	-0.44%
2019/09/26	20	96.64	29	97.74	95.50	-9	2,694	-0.33%
2019/09/25	22	97.81	5	96.42	96.30	17	2,610	0.65%
2019/09/24	14	97.84	13	98.40	98.00	1	2,551	0.04%
2019/09/23	30	100.74	26	100.85	96.20	4	2,445	0.16%
2019/09/20	16	93.74	18	92.18	95.50	-2	2,249	-0.09%
2019/09/19	21	84.80	7	85.63	86.90	14	2,077	0.67%
2019/09/18	4	78.43	15	77.87	79.00	-11	1,908	-0.58%
2019/09/16	1	72.90	1	72.90	73.20	0	1,839	0.00%
2019/09/12	2	75.65	0.2	75.00	74.90	1.9	1,829	0.10%
2019/09/10	1	74.80	0	0.00	75.30	1	1,821	0.05%
2019/09/09	1	76.50	0	0.00	76.60	1	1,797	0.06%
2019/09/06	1	76.00	1	75.60	75.20	0	1,773	0.00%
2019/09/05	2	73.95	4	74.98	74.30	-2	1,755	-0.11%
2019/09/04	0	0.00	1	73.30	74.20	-1	1,736	-0.06%
2019/09/03	1	71.90	0	0.00	71.50	1	1,746	0.06%
2019/08/30	2	72.35	0	0.00	71.80	2	1,744	0.11%
2019/08/29	1	72.30	1	73.00	72.30	0	1,741	0.00%
2019/08/28	5	73.02	2	72.70	71.60	3	1,724	0.17%
2019/08/27	0	0.00	1	74.10	74.00	-1	1,705	-0.06%
2019/08/26	3	74.63	0	0.00	74.60	3	1,691	0.18%
2019/08/23	2	77.00	2	77.00	76.00	0	1,675	0.00%
2019/08/22	4	76.35	6	76.80	76.70	-2	1,652	-0.12%
2019/08/21	1	73.20	3	74.13	73.50	-2	1,607	-0.12%
2019/08/19	4	77.70	3	78.17	77.10	1	1,568	0.06%
2019/08/16	2	78.55	18	77.17	77.70	-16	1,554	-1.03%
2019/08/15	7	75.36	7	75.96	75.70	0	1,508	0.00%
2019/08/14	3	73.77	7	75.86	75.40	-4	1,442	-0.28%
2019/08/13	4	72.80	10	72.10	71.50	-6	1,389	-0.43%
2019/08/12	16	74.78	13	75.02	74.10	3	1,353	0.22%
2019/08/08	18	76.95	6	75.72	75.90	12	1,287	0.93%
2019/08/07	10	71.60	13	72.07	74.20	-3	1,177	-0.25%
2019/08/06	15	64.79	12	64.03	67.60	3	1,085	0.28%
2019/08/05	6	69.47	3	69.03	67.70	3	1,039	0.29%
2019/08/02	1	69.60	7	68.20	69.00	-6	1,008	-0.60%
2019/08/01	9	68.61	3	69.10	69.10	6	985	0.61%
2019/07/31	0	0.00	11	65.78	67.30	-11	939	-1.17%
2019/07/30	10	66.50	11	65.77	66.50	-1	917	-0.11%
2019/07/29	14	64.02	7	63.67	65.90	7	848	0.82%
2019/07/26	2	59.80	1	60.20	60.10	1	803	0.12%
2019/07/25	7	59.80	2	59.80	59.90	5	801	0.62%
2019/07/24	5	58.14	4	58.15	59.40	1	776	0.13%
2019/07/23	7	58.97	5	58.10	57.90	2	779	0.26%
2019/07/22	3	58.47	2	58.65	58.50	1	750	0.13%
2019/07/19	12	58.01	12	57.68	57.60	0	716	0.00%
2019/07/18	6	53.48	3	55.00	55.60	3	623	0.48%
2019/07/17	2	51.50	0	0.00	51.10	2	562	0.36%
2019/07/16	4	52.13	7	51.36	51.50	-3	555	-0.54%
2019/07/15	5	49.20	4	49.13	51.60	1	528	0.19%
2019/07/12	5	50.52	5	49.80	49.70	0	523	0.00%
2019/07/11	11	47.22	5	48.27	48.80	6	464	1.29%
2019/07/10	2	45.10	2	45.18	45.20	0	394	0.00%
2019/07/08	0	0.00	3	40.77	41.10	-3	354	-0.85%
2019/07/05	5	39.80	7	39.10	39.95	-2	341	-0.59%
2019/07/01	6	40.43	7	40.37	40.70	-1	325	-0.31%
2019/06/27	1	38.70	0	0.00	39.30	1	296	0.34%
2019/06/24	1	37.50	0	0.00	37.45	1	299	0.33%
2019/06/21	1	37.75	0	0.00	37.70	1	331	0.30%
2019/06/18	0	0.00	1	38.15	38.00	-1	349	-0.29%
2019/06/12	0	0.00	1	38.15	38.40	-1	345	-0.29%
2019/06/11	3	39.23	3	37.60	38.00	0	340	0.00%
2019/06/10	3	38.65	0	0.00	39.45	3	321	0.93%
2019/06/05	8	36.05	7	36.14	36.00	1	292	0.34%
2019/06/03	1	34.80	1	35.00	35.00	0	286	0.00%
2019/05/21	0	0.00	0.2	34.60	34.80	-0.2	311	-0.06%
2019/05/16	2	35.10	1	35.10	35.15	1	309	0.32%
2019/05/14	0	0.00	2	34.30	34.10	-2	310	-0.64%
2019/05/03	0	0.00	2	35.40	35.20	-2	288	-0.69%
2019/03/27	3	31.20	0	0.00	30.95	3	225	1.33%
2019/03/26	2	29.73	23	29.51	30.25	-21	216	-9.68%
2019/03/22	10	34.80	0	0.00	34.50	10	179	5.58%
2019/03/20	0	0.00	8	34.50	34.75	-8	160	-4.98%
2019/03/15	0	0.00	10	33.20	33.00	-10	161	-6.19%
2019/03/07	2	34.05	0	0.00	33.90	2	164	1.22%
2019/02/27	13	33.93	0	0.00	33.75	13	165	7.86%
2019/02/26	2	34.50	0	0.00	34.25	2	163	1.22%
2019/02/25	11	34.95	0	0.00	34.90	11	160	6.83%
2018/12/13	0	0.00	2	32.65	32.30	-2	107	-1.87%
2018/12/07	0	0.00	1	34.00	33.80	-1	92	-1.08%
2018/12/03	1	33.50	0	0.00	33.60	1	92	1.08%
2018/11/28	1	32.80	0	0.00	33.10	1	95	1.04%
2018/11/20	1	29.85	1	30.05	30.30	0	100	0.00%
2018/11/16	0	0.00	6	29.93	29.90	-6	99	-6.01%
2018/11/15	2	29.53	2	29.88	29.50	0	98	0.00%
2018/11/13	2	29.23	2	29.70	29.50	0	100	0.00%
2018/11/09	1	29.20	0	0.00	29.70	1	103	0.97%
2018/11/02	1	30.00	1	30.60	29.80	0	116	0.00%
2018/10/29	0	0.00	2	29.50	29.30	-2	127	-1.57%
2018/10/01	0	0.00	4	31.80	31.75	-4	279	-1.43%
2018/09/17	2	32.10	0	0.00	32.05	2	292	0.68%
2018/09/12	1	31.70	0	0.00	31.65	1	296	0.34%
2018/09/06	0	0.00	2.5	35.06	34.10	-2.5	293	-0.85%
2018/09/04	0	0.00	1	34.00	33.90	-1	286	-0.35%
2018/08/30	1	34.10	3	35.03	34.10	-2	289	-0.69%
2018/08/29	0	0.00	3	33.90	34.10	-3	285	-1.05%
2018/08/28	2	33.00	0	0.00	32.90	2	282	0.71%
2018/08/27	0	0.00	1	32.60	32.20	-1	286	-0.35%
2018/08/22	0	0.00	1	32.00	32.00	-1	290	-0.34%
2018/08/17	0	0.00	0.5	32.30	32.50	-0.5	299	-0.17%
2018/08/14	1	31.90	0	0.00	32.00	1	300	0.33%
2018/08/13	2	32.63	2	32.15	32.05	0	299	0.00%
2018/08/08	1	33.80	0	0.00	34.00	1	295	0.34%
2018/08/07	3	34.23	0	0.00	34.05	3	296	1.01%
2018/08/06	2	34.95	1	36.20	34.65	1	293	0.34%
2018/08/03	1	35.10	0	0.00	34.95	1	293	0.34%
2018/08/01	1	36.00	1	36.20	35.90	0	291	0.00%
2018/07/30	1	36.00	0	0.00	35.80	1	284	0.35%
2018/07/25	2	37.25	0	0.00	37.05	2	268	0.75%
2018/07/24	10	38.94	11	38.43	38.50	-1	256	-0.39%
2018/07/23	0	0.00	2	37.15	37.45	-2	195	-1.02%
2018/07/17	0	0.00	1	33.50	33.50	-1	157	-0.63%
2018/07/12	1	31.40	0	0.00	31.85	1	167	0.60%
2018/06/19	0	0.00	1	36.05	35.50	-1	278	-0.36%
2018/06/15	1	35.85	0	0.00	35.70	1	277	0.36%
2018/06/06	1	36.90	0	0.00	36.75	1	286	0.35%
2018/05/25	0	0.00	1	36.10	36.30	-1	269	-0.37%
2018/05/04	0	0.00	18	35.65	35.70	-18	294	-6.10%
2018/05/03	0	0.00	7	36.50	36.00	-7	292	-2.39%
2018/04/25	3	36.50	0	0.00	36.65	3	314	0.95%
2018/04/23	0	0.00	2	38.40	37.40	-2	353	-0.57%
2018/04/20	20	38.51	1	38.40	37.75	19	347	5.47%
2018/04/18	2	36.00	0	0.00	35.85	2	332	0.60%
2018/04/11	1	37.60	0	0.00	37.15	1	328	0.30%
2018/04/10	1	37.75	0	0.00	37.50	1	331	0.30%
2018/04/09	1	38.05	3	38.40	38.50	-2	334	-0.60%
2018/04/03	2	40.25	0	0.00	40.20	2	333	0.60%
2018/04/02	0	0.00	2	39.08	39.85	-2	283	-0.71%
2018/03/22	1	35.80	1	35.80	35.60	0	300	0.00%
2018/03/12	0	0.00	5	37.60	37.40	-5	428	-1.17%
2018/03/08	1	37.05	0	0.00	37.20	1	585	0.17%
2018/02/06	0	0.00	1	35.60	36.05	-1	727	-0.14%
2018/02/02	1	39.00	2	39.25	39.05	-1	730	-0.14%
2018/02/01	0	0.00	10	39.15	39.25	-10	736	-1.36%
2018/01/30	3	39.05	0	0.00	39.30	3	788	0.38%
2018/01/25	2	39.60	0	0.00	39.50	2	793	0.25%
2018/01/24	8	40.51	1	40.15	39.90	7	803	0.87%
2018/01/23	2	40.35	0	0.00	40.00	2	800	0.25%
2018/01/22	1	40.80	2	41.23	40.80	-1	805	-0.12%
2018/01/19	5	40.60	1	41.25	40.60	4	804	0.50%
2018/01/18	3	40.85	6	42.01	40.10	-3	797	-0.38%
2018/01/11	0	0.00	1	38.75	39.05	-1	776	-0.13%
2018/01/09	1	39.65	0	0.00	39.85	1	776	0.13%
2018/01/08	0	0.00	1	40.05	39.80	-1	778	-0.13%
2018/01/05	3	39.83	0	0.00	39.70	3	777	0.39%
2018/01/03	2	40.53	2	41.08	40.25	0	775	0.00%
2018/01/02	6	40.05	0	0.00	39.80	6	769	0.78%