家登 (3680)-元富-大昌券商分點個股進出

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
409.0
漲跌
▲1.0
漲幅
+0.25%
成交量
488張
產業
上櫃半導體類股
571人加入追蹤

立即追蹤
本地時間:13:35(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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/05/15	0.2	410.35	0	0.00	409.00	0.2	1,873	0.01%
2024/05/14	1.2	408.00	2	407.75	408.00	-0.8	1,927	-0.04%
2024/05/13	2	419.00	1	420.00	416.50	1	1,948	0.05%
2024/05/10	3	419.17	4.1	412.85	412.00	-1.1	1,945	-0.06%
2024/05/09	0.1	415.00	0.1	413.00	415.00	-0.1	1,958	0.00%
2024/05/08	2.3	408.65	4	404.63	407.50	-1.7	1,963	-0.09%
2024/05/07	0.1	397.50	0	0.00	398.00	0.1	1,959	0.00%
2024/05/06	2	394.46	1	392.50	392.50	1	1,960	0.05%
2024/05/03	20.1	402.29	1	398.15	397.00	19.1	1,929	0.99%
2024/05/02	7.1	406.99	1	410.50	409.50	6.1	1,919	0.32%
2024/04/30	2.1	426.55	2	424.25	423.00	0.1	1,923	0.00%
2024/04/29	2	426.50	2	426.00	426.50	0	2,008	0.00%
2024/04/26	3	425.33	2.1	430.43	424.00	0.9	2,042	0.04%
2024/04/25	8.1	427.01	2	426.50	420.00	6.1	2,090	0.29%
2024/04/24	21.1	437.85	26.1	441.38	442.00	-5	2,085	-0.24%
2024/04/23	1	410.00	11	405.32	410.00	-10	2,076	-0.48%
2024/04/22	2	418.08	0	407.50	404.50	2	2,062	0.10%
2024/04/19	11.2	426.76	1	421.50	419.50	10.2	2,040	0.50%
2024/04/18	9.2	464.72	2	469.50	464.00	7.2	1,983	0.36%
2024/04/17	3.1	474.81	2.3	475.38	482.00	0.8	1,961	0.04%
2024/04/16	1.2	455.41	1	459.50	459.50	0.2	1,946	0.01%
2024/04/15	4.1	469.51	4	474.88	469.50	0.1	1,935	0.01%
2024/04/12	2	473.00	3	481.83	479.00	-1	1,918	-0.05%
2024/04/11	4.2	461.22	2.1	450.82	470.50	2.2	1,866	0.12%
2024/04/10	2.2	455.01	3	451.83	451.00	-0.8	1,855	-0.04%
2024/04/09	12	481.54	12.1	469.21	468.00	-0.1	1,821	-0.01%
2024/04/08	2	473.25	2	469.50	469.00	0	1,789	0.00%
2024/04/03	1	475.00	12	471.63	474.00	-11	1,778	-0.62%
2024/04/02	1	463.50	1.2	473.02	475.50	-0.2	1,758	-0.01%
2024/04/01	0	0.00	6	451.00	458.00	-6	1,685	-0.36%
2024/03/29	2	442.14	0	0.00	434.00	2	1,648	0.12%
2024/03/28	2	438.00	2	438.00	432.50	0	1,602	0.00%
2024/03/27	1	423.50	1	426.00	426.00	0	1,587	0.00%
2024/03/26	2	428.75	2	428.75	423.00	0	1,590	0.00%
2024/03/25	1.2	425.98	1	429.00	430.50	0.2	1,585	0.01%
2024/03/22	0.1	419.14	0	0.00	417.50	0.1	1,576	0.00%
2024/03/21	1	427.00	1	425.50	425.00	0	1,585	0.00%
2024/03/20	2	434.75	1	430.50	427.00	1	1,593	0.06%
2024/03/18	0.3	420.64	1	417.00	425.00	-0.7	1,547	-0.05%
2024/03/15	2	411.50	1	414.50	409.00	1	1,557	0.06%
2024/03/14	3	401.70	0	0.00	414.00	3	1,559	0.19%
2024/03/13	5.1	405.27	2.5	406.80	404.00	2.6	1,599	0.16%
2024/03/12	0	418.00	0	0.00	416.50	0	1,610	0.00%
2024/03/11	0.1	420.81	1	421.00	417.50	-0.9	1,647	-0.06%
2024/03/08	5.2	432.67	4	434.00	423.00	1.2	1,668	0.07%
2024/03/07	7	456.18	3	453.67	444.00	4	1,690	0.24%
2024/03/06	1	454.00	2	452.50	454.00	-1	1,676	-0.06%
2024/03/05	0	450.00	1.4	452.50	452.50	-1.3	1,698	-0.08%
2024/03/04	0	0.00	12	461.08	457.00	-12	1,726	-0.69%
2024/03/01	2.6	454.96	4.1	454.80	451.50	-1.5	1,699	-0.09%
2024/02/29	3.1	447.50	0	0.00	450.00	3.1	1,683	0.18%
2024/02/27	2.3	448.02	1	448.50	448.50	1.3	1,692	0.08%
2024/02/26	1.1	462.36	0	0.00	459.00	1.1	1,715	0.06%
2024/02/23	11.3	458.22	18.2	464.94	470.00	-6.9	1,687	-0.41%
2024/02/22	0	0.00	2	431.25	429.00	-2	1,588	-0.13%
2024/02/21	4	420.25	4	417.13	421.00	0	1,567	0.00%
2024/02/20	3	425.02	2	426.00	420.00	1	1,569	0.06%
2024/02/19	2	431.25	1	429.00	427.00	1	1,553	0.06%
2024/02/16	14	435.82	13.3	439.79	433.00	0.7	1,560	0.05%
2024/02/15	2.2	445.00	2.3	442.35	446.00	-0.1	1,551	-0.01%
2024/02/05	1	402.50	1	412.97	411.00	0	1,554	0.00%
2024/02/02	2	405.75	3.1	405.68	405.00	-1.1	1,543	-0.07%
2024/02/01	3	408.33	1	409.00	405.00	2	1,568	0.13%
2024/01/31	3	404.67	4	406.50	402.00	-1	1,566	-0.06%
2024/01/30	1.1	401.09	0	0.00	402.00	1.1	1,565	0.07%
2024/01/29	1	382.00	1	396.00	395.50	0	1,569	0.00%
2024/01/26	0	0.00	1	385.50	386.50	-1	1,577	-0.06%
2024/01/25	1	406.50	2.2	395.56	392.50	-1.2	1,606	-0.07%
2024/01/24	2	401.00	6	402.50	399.00	-4	1,573	-0.25%
2024/01/23	14	406.57	8.1	405.78	398.00	5.9	1,566	0.37%
2024/01/22	1	390.00	8.1	383.71	387.00	-7.1	1,482	-0.48%
2024/01/19	1	371.00	3	377.33	377.50	-2	1,455	-0.14%
2024/01/17	2	366.50	3	370.50	368.50	-1	1,445	-0.07%
2024/01/16	1	363.00	1	366.50	366.50	0	1,443	0.00%
2024/01/15	0	0.00	1	363.00	363.00	-1	1,453	-0.07%
2024/01/12	1	362.00	0	0.00	360.00	1	1,493	0.07%
2024/01/11	1	366.50	1	366.00	368.00	0	1,502	0.00%
2024/01/10	1	353.00	0	0.00	357.00	1	1,511	0.07%
2024/01/09	0	0.00	1	364.00	363.00	-1	1,514	-0.07%
2024/01/08	0	0.00	1	361.09	358.50	-1	1,530	-0.07%
2024/01/05	0	356.23	0	0.00	355.00	0	1,554	0.00%
2024/01/04	1.1	360.38	1	357.50	357.50	0.1	1,604	0.01%
2024/01/03	1.1	364.50	3	362.67	363.00	-2	1,654	-0.12%
2024/01/02	0	368.02	0	0.00	366.50	0	1,751	0.00%
2023/12/29	0	369.50	0	0.00	370.50	0	1,805	0.00%
2023/12/28	0	370.00	0	0.00	368.00	0	1,811	0.00%
2023/12/26	2	368.25	0	0.00	367.50	2	1,864	0.11%
2023/12/25	0	371.93	6	376.50	369.50	-6	1,871	-0.32%
2023/12/22	0	0.00	1	376.00	374.50	-1	1,875	-0.05%
2023/12/21	0	370.00	0	0.00	371.50	0	1,894	0.00%
2023/12/20	0	372.50	0	0.00	373.50	0	1,906	0.00%
2023/12/19	1	368.53	0	0.00	374.00	1	1,915	0.05%
2023/12/18	2	374.75	2	373.25	374.00	0	1,919	0.00%
2023/12/15	3.1	365.32	3	363.50	362.00	0.1	1,904	0.00%
2023/12/14	0	0.00	2	371.75	368.00	-2	1,895	-0.11%
2023/12/13	0	369.00	0.1	368.50	367.00	-0.1	1,893	-0.01%
2023/12/12	2	370.47	1	367.50	367.50	1	1,910	0.05%
2023/12/11	0	374.00	0	373.00	374.50	0	1,895	0.00%
2023/12/08	0.1	370.78	0	0.00	372.50	0.1	1,899	0.01%
2023/12/07	2.2	368.36	0	0.00	369.00	2.2	1,869	0.12%
2023/12/06	2	376.74	0	0.00	377.50	2	1,845	0.11%
2023/12/05	2	368.27	2	371.75	372.00	0	1,839	0.00%
2023/12/04	6	388.39	7	379.36	377.00	-1	1,877	-0.05%
2023/12/01	1	386.00	1	387.00	389.00	0	1,828	0.00%
2023/11/30	8	382.75	5	388.60	382.00	3	1,823	0.16%
2023/11/29	2	389.25	0	0.00	389.50	2	1,807	0.11%
2023/11/27	2	378.49	1	380.00	375.00	1	1,796	0.06%
2023/11/24	5	380.00	7	382.29	383.00	-2	1,797	-0.11%
2023/11/23	2	390.75	3.2	388.84	388.00	-1.2	1,790	-0.07%
2023/11/22	0	0.00	1	374.00	381.00	-1	1,739	-0.06%
2023/11/21	0	378.13	3	382.00	376.50	-3	1,754	-0.17%
2023/11/20	4	377.38	1	376.00	376.00	3	1,802	0.17%
2023/11/17	1	381.00	1	379.50	381.50	0	1,915	0.00%
2023/11/16	2	374.00	2	372.75	374.00	0	1,938	0.00%
2023/11/15	2	377.75	1	372.00	372.00	1	1,981	0.05%
2023/11/14	3	374.17	2	374.50	374.50	1	2,031	0.05%
2023/11/13	4	376.38	3.4	377.92	375.00	0.6	2,025	0.03%
2023/11/10	0.3	365.33	0	0.00	363.50	0.3	1,973	0.02%
2023/11/09	1	360.00	1	360.00	360.00	0	1,967	0.00%
2023/11/08	2	371.75	3	367.17	366.00	-1	1,939	-0.05%
2023/11/07	5	370.80	1	374.00	374.00	4	1,921	0.21%
2023/11/06	2	370.50	3	368.17	366.00	-1	1,931	-0.05%
2023/11/03	1	367.50	1.1	373.48	373.50	-0.1	1,932	0.00%
2023/10/31	12.1	346.95	3	336.50	336.00	9.1	1,939	0.47%
2023/10/30	0.1	356.00	0	0.00	355.00	0.1	1,935	0.01%
2023/10/27	2	353.98	2	350.00	350.00	0	1,939	0.00%
2023/10/26	4.1	365.11	4	356.00	356.00	0.1	1,952	0.01%
2023/10/25	1	374.00	1	378.50	378.50	0	1,940	0.00%
2023/10/24	0	0.00	1	374.00	374.00	-1	1,921	-0.05%
2023/10/23	5	372.70	3	365.00	365.00	2	1,928	0.10%
2023/10/20	2	363.75	2	378.00	378.00	0	1,930	0.00%
2023/10/19	2	365.75	3	370.17	367.50	-1	1,929	-0.05%
2023/10/18	9.1	370.32	3	368.50	368.50	6	1,946	0.31%
2023/10/17	2	379.75	2.2	382.64	383.00	-0.2	1,939	-0.01%
2023/10/13	2	393.25	15.1	387.98	388.50	-13.1	1,938	-0.68%
2023/10/12	0.1	386.00	0.2	387.50	387.00	-0.1	1,942	-0.01%
2023/10/11	0	0.00	2.2	385.51	382.00	-2.2	1,931	-0.11%
2023/10/06	23	385.07	23.2	383.95	380.50	-0.2	1,902	-0.01%
2023/10/05	1	373.00	0	0.00	368.50	1	1,827	0.05%
2023/10/02	1	354.00	1	356.00	357.50	0	1,804	0.00%
2023/09/28	1	350.50	1.5	343.47	344.00	-0.5	1,782	-0.03%
2023/09/26	1.1	344.33	1	348.50	342.00	0.1	1,822	0.00%
2023/09/25	1	330.00	1	332.50	338.00	0	1,817	0.00%
2023/09/22	1	319.98	1	318.00	326.50	0	1,819	0.00%
2023/09/21	0	330.12	1	325.00	325.50	-1	1,820	-0.05%
2023/09/20	1	338.00	0	0.00	335.00	1	1,838	0.05%
2023/09/18	0	333.09	0	0.00	330.50	0	1,933	0.00%
2023/09/14	1	343.50	1	341.00	343.50	0	1,955	0.00%
2023/09/13	1	329.50	3	335.17	336.00	-2	1,974	-0.10%
2023/09/12	0.1	323.50	0	0.00	322.00	0.1	1,977	0.00%
2023/09/11	0	336.00	1	334.50	332.50	-1	2,002	-0.05%
2023/09/08	1.5	343.42	0	0.00	335.50	1.5	2,020	0.07%
2023/09/07	4	346.88	4	345.50	350.00	0	2,044	0.00%
2023/09/06	6	330.00	0	0.00	332.00	6	2,077	0.29%
2023/09/05	0	332.00	0	0.00	330.00	0	2,142	0.00%
2023/09/04	0	337.25	0	0.00	333.00	0	2,165	0.00%
2023/08/29	0	0.00	0.2	355.50	354.50	-0.2	2,202	-0.01%
2023/08/24	1.1	372.90	1	366.00	361.50	0.1	2,197	0.00%
2023/08/23	2	367.25	4	370.63	376.50	-2	2,163	-0.09%
2023/08/21	1	347.00	0	0.00	362.00	1	2,154	0.05%
2023/08/11	1	314.00	0	0.00	312.50	1	2,283	0.04%
2023/08/10	12	315.00	0	0.00	310.50	12	2,287	0.53%
2023/08/09	2	320.00	0	0.00	319.00	2	2,260	0.09%
2023/08/08	1	342.84	1	338.50	326.00	0	2,262	0.00%
2023/08/07	1	341.00	1	345.00	341.00	0	2,236	0.00%
2023/08/04	0	334.00	0	0.00	337.00	0	2,258	0.00%
2023/08/02	1.1	345.02	0	0.00	339.50	1.1	2,241	0.05%
2023/08/01	2	355.50	0	0.00	358.00	2	2,228	0.09%
2023/07/31	7.1	359.22	1	362.50	362.50	6.1	2,231	0.27%
2023/07/28	0	347.00	1	345.50	353.50	-1	2,213	-0.04%
2023/07/26	4	352.74	1	356.00	349.00	3	2,203	0.14%
2023/07/25	2	365.24	3	365.17	362.00	-1	2,204	-0.04%
2023/07/24	0	358.54	3	359.17	359.50	-3	2,207	-0.13%
2023/07/21	2.1	371.44	0	0.00	369.50	2.1	2,195	0.09%
2023/07/20	2.1	384.40	1	380.50	383.00	1.1	2,192	0.05%
2023/07/19	0.1	385.55	1	388.38	385.00	-1	2,184	-0.05%
2023/07/17	0.1	403.50	0	0.00	398.00	0.1	2,230	0.00%
2023/07/14	1	385.96	1	395.00	393.00	0	2,217	0.00%
2023/07/13	2	385.87	2	381.25	375.50	0	2,215	0.00%
2023/07/12	0	386.63	0	0.00	385.00	0	2,241	0.00%
2023/07/10	2	399.00	1	403.50	400.00	1	2,297	0.04%
2023/07/07	1	403.49	0	0.00	399.00	1	2,343	0.04%
2023/07/06	0	0.00	2	409.01	405.00	-2	2,397	-0.08%
2023/07/05	0	413.50	2	409.50	413.50	-2	2,442	-0.08%
2023/07/04	0	417.00	4	416.88	415.50	-4	2,445	-0.16%
2023/07/03	1	433.00	1	435.00	432.50	0	2,433	0.00%
2023/06/30	2	427.75	0	0.00	428.50	2	2,455	0.08%
2023/06/29	1	419.50	1	415.50	418.00	0	2,467	0.00%
2023/06/28	1	425.50	2	415.00	417.00	-1	2,481	-0.04%
2023/06/27	3	429.33	4	420.50	416.50	-1	2,485	-0.04%
2023/06/26	1	424.50	2	422.00	424.50	-1	2,490	-0.04%
2023/06/21	2	425.00	1	412.50	427.00	1	2,464	0.04%
2023/06/20	2	417.25	1.1	415.59	417.00	0.9	2,474	0.04%
2023/06/19	5	411.00	5	409.90	407.00	0	2,477	0.00%
2023/06/16	0	0.00	2	400.00	400.50	-2	2,480	-0.08%
2023/06/15	7	401.21	7	405.14	406.00	0	2,542	0.00%
2023/06/14	0	395.19	2	390.00	387.00	-2	2,577	-0.08%
2023/06/13	4	407.50	4.1	404.03	396.00	-0.1	2,585	0.00%
2023/06/12	11	391.32	14	397.43	399.50	-3	2,588	-0.12%
2023/06/09	4	375.25	4	374.91	377.50	0	2,532	0.00%
2023/06/08	0	362.00	2	360.00	362.00	-2	2,484	-0.08%
2023/06/07	1	353.04	0	0.00	356.50	1	2,463	0.04%
2023/06/06	1	355.00	0	0.00	348.50	1	2,460	0.04%
2023/06/05	1	352.52	0	0.00	353.50	1	2,454	0.04%
2023/06/02	5	360.10	1	357.00	356.50	4	2,473	0.16%
2023/06/01	1	362.50	1	364.00	363.50	0	2,536	0.00%
2023/05/30	4	362.75	0	0.00	366.50	4	2,555	0.16%
2023/05/29	5	375.00	4	374.00	370.00	1	2,539	0.04%
2023/05/26	7	379.14	4	377.63	375.00	3	2,523	0.12%
2023/05/25	2	377.00	0	381.00	380.50	2	2,446	0.08%
2023/05/24	0	0.00	1.1	369.54	369.00	-1.1	2,388	-0.04%
2023/05/22	3	377.00	2	369.99	367.50	1	2,409	0.04%
2023/05/19	2	377.00	2	371.28	372.00	0	2,430	0.00%
2023/05/18	6	373.17	2	371.75	370.50	4	2,412	0.17%
2023/05/17	6	364.25	10	364.85	373.50	-4	2,371	-0.17%
2023/05/16	1	343.50	1	341.50	340.50	0	2,262	0.00%
2023/05/15	1	332.00	0	0.00	330.50	1	2,261	0.04%
2023/05/11	0	341.50	0	0.00	341.00	0	2,412	0.00%
2023/05/10	0	332.50	3	340.67	343.00	-3	2,430	-0.12%
2023/05/09	2	334.01	0	0.00	333.50	2	2,441	0.08%
2023/05/08	0	0.00	0.1	343.00	343.50	-0.1	2,454	-0.01%
2023/05/05	0	342.50	0	0.00	341.50	0	2,475	0.00%
2023/04/28	0	0.00	5	353.50	349.00	-5	2,565	-0.19%
2023/04/27	0	0.00	11	350.05	347.00	-11	2,558	-0.43%
2023/04/26	1	346.50	4	343.00	346.50	-3	2,617	-0.11%
2023/04/25	3	333.36	0	0.00	331.50	3	2,781	0.11%
2023/04/21	2	343.99	1	353.50	339.00	1	2,837	0.04%
2023/04/20	0	0.00	1	343.50	344.00	-1	2,821	-0.04%
2023/04/19	1	348.43	1	350.00	344.00	0	2,828	0.00%
2023/04/18	0	348.00	11	350.36	343.50	-11	2,828	-0.39%
2023/04/17	1	364.48	1	355.00	349.00	0	2,801	0.00%
2023/04/14	3	369.00	1	372.00	365.50	2	2,777	0.07%
2023/04/13	1	359.50	0	0.00	358.50	1	2,749	0.04%
2023/04/12	8	359.25	1	360.00	362.00	7	2,765	0.25%
2023/04/11	1	373.00	0	0.00	372.50	1	2,734	0.04%
2023/04/10	0	0.00	1	375.00	371.50	-1	2,685	-0.04%
2023/04/06	3	363.50	0	0.00	360.00	3	2,620	0.11%
2023/03/31	1	371.50	1	374.00	374.00	0	2,591	0.00%
2023/03/29	0	0.00	2	366.50	366.00	-2	2,518	-0.08%
2023/03/28	0	0.00	0	369.50	365.00	0	2,502	0.00%
2023/03/27	3	367.83	2	370.25	375.50	1	2,472	0.04%
2023/03/23	1	368.50	1	359.00	364.00	0	2,385	0.00%
2023/03/22	1	363.00	2	366.25	363.00	-1	2,349	-0.04%
2023/03/21	1	362.00	2	358.75	355.00	-1	2,323	-0.04%
2023/03/20	5	355.00	6	354.33	349.00	-1	2,309	-0.04%
2023/03/17	9	336.11	13	337.12	338.50	-4	2,259	-0.18%
2023/03/16	10	324.90	1	328.00	324.00	9	2,201	0.41%
2023/03/15	2	327.50	3	323.67	322.50	-1	2,178	-0.05%
2023/03/14	3	317.33	2	317.75	313.00	1	2,139	0.05%
2023/03/13	1	301.00	2	308.50	315.00	-1	2,139	-0.05%
2023/03/08	1	309.50	2.2	308.70	313.00	-1.2	2,155	-0.05%
2023/03/07	2	315.75	0	0.00	310.00	2	2,145	0.09%
2023/03/06	0	316.50	6	310.92	316.00	-6	2,103	-0.28%
2023/03/03	1	299.95	1	296.00	295.50	0	2,017	0.00%
2023/03/02	0.1	291.50	0	0.00	291.00	0.1	1,988	0.00%
2023/02/24	1	294.00	0	0.00	291.00	1	1,990	0.05%
2023/02/23	1	286.50	1	290.50	291.50	0	1,983	0.00%
2023/02/22	1.1	283.70	0	0.00	284.50	1.1	1,985	0.05%
2023/02/20	0	0.00	0	294.00	293.00	0	2,000	0.00%
2023/02/17	0	0.00	1	296.43	297.00	-1	2,041	-0.05%
2023/02/16	1	289.00	7	288.64	289.50	-6	2,009	-0.30%
2023/02/15	5	282.10	1	283.00	278.00	4	2,035	0.20%
2023/02/14	2	287.50	1	287.50	287.50	1	2,053	0.05%
2023/02/13	2	287.25	4	290.00	285.00	-2	2,091	-0.10%
2023/02/10	6	287.09	6	288.92	289.50	0	2,112	0.00%
2023/02/09	9	306.11	6.6	305.47	296.50	2.4	2,072	0.12%
2023/02/08	1	290.00	1	294.50	294.50	0	1,958	0.00%
2023/02/07	0	0.00	5	290.70	292.00	-5	1,934	-0.26%
2023/02/06	1	285.50	0	0.00	285.00	1	1,904	0.05%
2023/02/03	0	0.00	6	283.75	284.50	-6	1,897	-0.32%
2023/02/02	7	277.29	3	280.00	279.00	4	1,892	0.21%
2023/02/01	1	274.00	1	274.50	274.50	0	1,877	0.00%
2023/01/31	0	0.00	1	282.50	277.00	-1	1,879	-0.05%
2023/01/30	3	283.50	0	0.00	281.00	3	1,866	0.16%
2023/01/17	1	277.00	3	278.83	278.50	-2	1,833	-0.11%
2023/01/16	4	278.88	4	279.88	279.00	0	1,841	0.00%
2023/01/13	11	287.45	6	293.33	279.00	5	1,789	0.28%
2023/01/12	4	277.50	3.1	280.31	279.50	0.9	1,627	0.05%
2023/01/11	3	272.50	4	271.00	270.00	-1	1,598	-0.06%
2023/01/10	1.1	276.54	12	273.67	265.00	-10.9	1,600	-0.68%
2023/01/09	2	281.00	0	0.00	278.50	2	1,586	0.13%
2023/01/06	1	279.00	0	0.00	278.50	1	1,622	0.06%
2023/01/05	2	273.75	1	274.50	273.50	1	1,654	0.06%
2023/01/04	8	276.38	1	280.50	273.50	7	1,691	0.41%
2023/01/03	3	274.83	2	274.25	276.00	1	1,690	0.06%
2022/12/30	1	266.00	7	268.07	265.00	-6	1,665	-0.36%
2022/12/29	3	259.33	1	263.98	263.00	2	1,635	0.12%
2022/12/28	0	0.00	1	237.00	251.50	-1	1,643	-0.06%
2022/12/27	0	0.00	0.1	247.50	247.50	-0.1	1,649	-0.01%
2022/12/26	0	0.00	0.2	249.00	248.00	-0.2	1,669	-0.01%
2022/12/20	1	261.69	1	258.00	247.00	0	1,781	0.00%
2022/12/12	5	260.30	0	0.00	257.50	5	1,866	0.27%
2022/12/09	4	274.13	3	270.33	270.00	1	1,867	0.05%
2022/12/07	1	271.00	1	262.50	259.50	0	1,899	0.00%
2022/12/06	0	0.00	1	269.50	271.50	-1	1,973	-0.05%
2022/12/05	2	269.50	2	272.50	272.50	0	2,109	0.00%
2022/12/02	0	0.00	0.1	260.00	254.50	-0.1	2,135	0.00%
2022/12/01	1	256.00	1	253.00	251.00	0	2,150	0.00%
2022/11/29	0.1	240.00	0	0.00	238.00	0.1	2,125	0.00%
2022/11/28	1	240.50	1	240.00	242.00	0	2,141	0.00%
2022/11/23	0	0.00	1	234.50	234.00	-1	2,246	-0.04%
2022/11/22	0	0.00	0	232.00	234.00	0	2,290	0.00%
2022/11/17	2	239.00	1	240.00	239.50	1	2,445	0.04%
2022/11/16	1	242.00	1	243.00	241.00	0	2,440	0.00%
2022/11/15	4	246.50	10.1	245.32	242.50	-6.1	2,447	-0.25%
2022/11/14	1	237.50	0	0.00	235.50	1	2,454	0.04%
2022/11/11	1	233.50	4	234.38	236.50	-3	2,536	-0.12%
2022/11/10	1	222.00	0	0.00	223.00	1	2,594	0.04%
2022/11/09	1	231.50	4	226.75	229.00	-3	2,569	-0.12%
2022/11/08	3	218.83	0	0.00	214.50	3	2,531	0.12%
2022/11/07	1	219.00	0	0.00	216.00	1	2,505	0.04%
2022/11/03	2	216.02	0	0.00	217.00	2	2,514	0.08%
2022/11/01	1	216.00	1	219.00	216.00	0	2,552	0.00%
2022/10/31	1	219.50	0	0.00	216.50	1	2,552	0.04%
2022/10/28	0.1	212.00	0	0.00	211.00	0.1	2,550	0.01%
2022/10/27	2	206.25	0	0.00	210.50	2	2,575	0.08%
2022/10/26	0	0.00	2	200.50	205.00	-2	2,580	-0.08%
2022/10/25	2	203.00	2	198.00	203.00	0	2,600	0.00%
2022/10/24	3	204.00	3	208.17	200.50	0	2,685	0.00%
2022/10/18	4	217.25	5	214.40	217.00	-1	2,799	-0.04%
2022/10/17	4	214.50	3	212.17	219.50	1	2,780	0.04%
2022/10/14	2	220.25	2	217.00	215.50	0	2,745	0.00%
2022/10/12	5	232.40	2	227.00	227.00	3	2,669	0.11%
2022/10/11	4	258.25	0	0.00	252.00	4	2,662	0.15%
2022/10/07	0	278.50	0	0.00	277.50	0	2,725	0.00%
2022/10/05	5	295.00	5.3	281.26	278.50	-0.3	2,713	-0.01%
2022/10/04	0.4	286.50	3	288.99	286.50	-2.6	2,673	-0.10%
2022/10/03	0	0.00	1	280.50	277.50	-1	2,641	-0.04%
2022/09/29	1	279.50	1	277.50	280.00	0	2,619	0.00%
2022/09/28	2	269.50	2	270.50	267.50	0	2,589	0.00%
2022/09/27	2	271.00	2.1	274.59	279.50	-0.1	2,586	0.00%
2022/09/26	2	269.50	1	271.50	265.50	1	2,568	0.04%
2022/09/23	8	282.75	8	283.63	273.50	0	2,557	0.00%
2022/09/20	1	293.50	1	292.00	291.00	0	2,500	0.00%
2022/09/19	3	286.17	4	280.88	280.50	-1	2,476	-0.04%
2022/09/16	1	294.00	2	295.00	287.50	-1	2,451	-0.04%
2022/09/15	3	299.33	2	303.50	293.00	1	2,430	0.04%
2022/09/14	4	293.00	1	296.50	294.50	3	2,375	0.13%
2022/09/13	7	302.43	3	302.83	297.00	4	2,332	0.17%
2022/09/12	4	288.63	7	292.93	298.00	-3	2,245	-0.13%
2022/09/08	5	264.20	5	262.70	281.50	0	2,081	0.00%
2022/09/07	4	260.13	2	257.75	256.00	2	2,015	0.10%
2022/09/06	0	0.00	1	271.50	266.00	-1	1,972	-0.05%
2022/09/05	0	0.00	0.2	270.00	270.00	-0.2	1,961	-0.01%
2022/09/01	6	277.00	6	274.83	277.00	0	1,927	0.00%
2022/08/30	2	288.50	2	285.00	288.00	0	1,859	0.00%
2022/08/29	2	283.00	2	280.50	282.50	0	1,796	0.00%
2022/08/25	2	279.75	4	279.63	284.00	-2	1,694	-0.12%
2022/08/23	1	254.50	0	0.00	255.00	1	1,581	0.06%
2022/08/22	3	260.00	3	256.50	260.00	0	1,584	0.00%
2022/08/19	5	275.30	5	276.60	267.00	0	1,571	0.00%
2022/08/18	4	270.13	5	271.00	270.50	-1	1,499	-0.07%
2022/08/17	5	260.90	6	258.17	266.00	-1	1,395	-0.07%
2022/08/16	0	246.50	0	0.00	245.00	0	1,283	0.00%
2022/08/15	1	247.00	0	0.00	249.00	1	1,268	0.08%
2022/08/12	6	244.58	6	242.08	241.00	0	1,257	0.00%
2022/08/10	2	245.25	1	247.50	244.00	1	1,243	0.08%
2022/08/09	1.4	248.40	1	251.50	251.50	0.4	1,230	0.03%
2022/08/08	2.1	247.34	2	250.00	250.00	0.1	1,210	0.01%
2022/08/05	2	240.00	1	242.00	240.00	1	1,174	0.09%
2022/08/03	6	242.50	5	236.00	236.50	1	1,137	0.09%
2022/08/02	2	237.25	1	241.00	237.00	1	1,098	0.09%
2022/08/01	16	243.41	15	245.37	246.50	1	1,064	0.09%
2022/07/29	9	251.00	9	252.00	244.00	0	1,024	0.00%
2022/07/28	15	246.17	37	240.72	237.50	-22	920	-2.39%
2022/07/27	2	228.50	16	232.09	239.50	-14	785	-1.78%
2022/07/26	1	216.50	1	219.00	218.00	0	724	0.00%
2022/07/25	4	220.50	7	215.14	220.50	-3	711	-0.42%
2022/07/19	0.2	211.00	0	0.00	211.00	0.2	650	0.03%
2022/07/18	0.3	212.50	0	0.00	212.50	0.3	641	0.05%
2022/07/15	16	191.13	16	189.00	208.00	0	603	0.00%
2022/07/13	3	175.00	3	175.50	175.00	0	526	0.00%
2022/07/12	0.1	171.00	0	0.00	169.50	0.1	532	0.02%
2022/07/08	1.1	187.64	1	183.50	184.00	0.1	535	0.02%
2022/07/07	0	0.00	2	171.75	176.50	-2	525	-0.38%
2022/07/06	3.1	169.00	3	172.50	168.00	0.1	514	0.02%
2022/07/05	8	175.81	3	183.00	176.00	5	511	0.98%
2022/07/04	10	185.00	0	0.00	184.50	10	492	2.03%
2022/07/01	10	205.50	0	0.00	196.50	10	489	2.04%
2022/06/28	6	218.50	0	0.00	221.50	6	498	1.20%
2022/06/27	1	224.00	0	0.00	222.50	1	499	0.20%
2022/06/22	6	219.00	1	219.50	218.00	5	509	0.98%
2022/06/20	1	228.00	0	0.00	221.00	1	511	0.20%
2022/06/16	0	0.00	1	249.00	235.00	-1	508	-0.20%
2022/06/14	1	233.50	0	0.00	238.00	1	506	0.20%
2022/06/13	1	242.00	0	0.00	242.00	1	503	0.20%
2022/06/06	0	0.00	4	251.50	250.00	-4	523	-0.76%
2022/05/31	0	0.00	5	257.10	258.50	-5	537	-0.93%
2022/05/30	4	253.38	19	253.50	256.50	-15	542	-2.76%
2022/05/26	0	0.00	3	242.67	242.00	-3	526	-0.57%
2022/05/25	0	0.00	4	231.50	233.00	-4	514	-0.78%
2022/05/23	0	0.00	7	231.50	230.50	-7	517	-1.35%
2022/05/19	0	0.00	1	226.00	227.00	-1	520	-0.19%
2022/05/05	0	0.00	1	225.00	223.50	-1	521	-0.19%
2022/04/27	0	0.00	1	215.50	215.50	-1	579	-0.17%
2022/04/26	3	216.67	2	221.50	216.00	1	588	0.17%
2022/04/25	0	218.00	1	217.00	217.00	-1	588	-0.17%
2022/04/21	1	238.00	1	233.50	237.00	0	628	0.00%
2022/04/20	0	0.00	1	237.00	237.00	-1	630	-0.16%
2022/04/15	0	213.00	0	0.00	211.50	0	619	0.00%
2022/04/11	1	228.00	0	0.00	228.00	1	696	0.14%
2022/04/08	0	0.00	0	238.00	237.00	0	727	0.00%
2022/04/07	4	247.00	0	0.00	236.00	4	783	0.51%
2022/04/01	0	232.00	0	0.00	233.50	0	809	0.00%
2022/03/30	0.1	240.00	0	0.00	241.00	0.1	824	0.01%
2022/03/15	0	238.00	0	0.00	236.50	0	1,034	0.00%
2022/03/09	0.1	241.00	0	0.00	239.00	0.1	1,225	0.01%
2022/03/07	1	251.00	0	0.00	251.00	1	1,379	0.07%
2022/03/04	1	266.50	0	0.00	260.00	1	1,438	0.07%
2022/03/03	1	270.00	0	0.00	271.00	1	1,437	0.07%
2022/03/02	0	0.00	3	272.50	274.50	-3	1,443	-0.21%
2022/03/01	0	0.00	2	262.00	267.00	-2	1,434	-0.14%
2022/02/22	0	254.67	0	0.00	253.00	0	1,421	0.00%
2022/02/21	2	261.00	0	0.00	261.00	2	1,422	0.14%
2022/02/17	0	265.50	1	270.00	265.50	-1	1,432	-0.07%
2022/02/16	0	0.00	3	269.00	266.50	-3	1,436	-0.21%
2022/02/15	1	257.00	0	0.00	261.50	1	1,440	0.07%
2022/02/14	1	254.00	0	0.00	255.00	1	1,461	0.07%
2022/02/11	1	266.50	0	0.00	263.00	1	1,499	0.07%
2022/02/10	0	0.00	1	271.50	271.50	-1	1,510	-0.07%
2022/02/09	1	262.50	0	0.00	266.50	1	1,537	0.07%
2022/01/25	1	256.59	0	0.00	256.50	1	1,586	0.06%
2022/01/24	1	257.50	0	0.00	266.00	1	1,581	0.06%
2022/01/21	2	270.48	0	0.00	267.00	2	1,570	0.13%
2022/01/20	1	272.50	0	0.00	278.00	1	1,546	0.06%
2022/01/19	2	276.51	0	0.00	276.00	2	1,536	0.13%
2022/01/18	0	0.00	0.1	292.50	285.50	-0.1	1,523	0.00%
2022/01/14	3.1	278.73	0	0.00	279.00	3.1	1,515	0.20%
2022/01/13	3	295.00	0	0.00	295.00	3	1,487	0.20%
2022/01/10	1	304.00	0	0.00	308.00	1	1,454	0.07%
2022/01/07	0	0.00	1	297.00	296.00	-1	1,456	-0.07%
2022/01/06	3	311.50	0	0.00	308.50	3	1,437	0.21%
2022/01/05	0	0.00	1	318.00	318.50	-1	1,420	-0.07%
2022/01/04	4	324.75	0	0.00	323.00	4	1,402	0.29%
2022/01/03	0	0.00	4	334.63	334.50	-4	1,356	-0.29%
2021/12/30	3	333.67	3	337.33	324.00	0	1,318	0.00%
2021/12/29	1	333.50	2	329.00	324.00	-1	1,259	-0.08%
2021/12/27	2	317.25	0	316.50	317.00	2	1,216	0.16%
2021/12/24	0	0.00	2	318.00	315.00	-2	1,207	-0.17%
2021/12/21	1	317.00	0	0.00	318.00	1	1,194	0.08%
2021/12/14	0	0.00	2.1	309.52	306.50	-2.1	1,212	-0.17%
2021/12/13	2	319.00	1	321.00	318.50	1	1,178	0.08%
2021/12/10	1	312.00	0	0.00	330.00	1	1,154	0.09%
2021/12/09	0	0.00	1	317.50	320.00	-1	1,086	-0.09%
2021/12/08	3	316.17	2	318.00	317.50	1	1,052	0.10%
2021/12/07	2	314.50	0.2	315.00	310.00	1.8	1,017	0.17%
2021/12/06	1	324.00	5	325.80	320.00	-4	978	-0.41%
2021/12/03	2	318.00	4	314.00	318.00	-2	909	-0.22%
2021/12/02	0	0.00	2	304.50	303.00	-2	834	-0.24%
2021/12/01	1	294.50	0	0.00	299.50	1	748	0.13%
2021/11/30	1	278.00	1	275.00	296.00	0	660	0.00%
2021/11/29	0	0.00	0	269.00	269.50	0	596	0.00%
2021/11/26	0	254.50	0.1	267.00	267.50	0	581	-0.01%
2021/11/23	3	252.50	0	0.00	250.00	3	560	0.54%
2021/11/18	5	255.03	0	0.00	255.50	5	559	0.90%
2021/11/12	1	266.50	0	0.00	262.00	1	551	0.18%
2021/11/11	2	270.25	10	265.15	263.00	-8	544	-1.47%
2021/11/10	0	0.00	6	266.75	262.00	-6	528	-1.13%
2021/11/09	0	0.00	2	264.50	263.00	-2	495	-0.40%
2021/11/08	1.1	266.18	1	273.00	270.00	0.1	488	0.02%
2021/11/05	6	260.67	1	255.00	263.50	5	470	1.06%
2021/11/04	1	250.50	0	0.00	249.00	1	435	0.23%
2021/11/02	0	0.00	2	248.00	243.50	-2	421	-0.47%
2021/10/25	2	243.00	0	0.00	241.50	2	422	0.47%
2021/10/22	1	238.00	3	246.33	248.00	-2	427	-0.47%
2021/10/04	2	228.75	0	0.00	228.50	2	710	0.28%
2021/09/29	0.1	230.00	0	0.00	229.00	0.1	704	0.01%
2021/09/27	0.1	243.00	0	0.00	246.50	0.1	710	0.01%
2021/09/24	1.1	246.95	2	248.75	247.00	-0.9	708	-0.13%
2021/09/23	0	0.00	0	229.50	229.50	0	697	-0.01%
2021/09/22	0	211.50	0	0.00	209.00	0	688	0.00%
2021/09/17	0	222.00	0	0.00	221.00	0	683	0.00%
2021/09/10	0	0.00	2	235.00	235.50	-2	700	-0.29%
2021/08/26	0	0.00	3	241.00	240.50	-3	822	-0.36%
2021/08/25	0	0.00	1	243.50	246.00	-1	827	-0.12%
2021/08/23	0	0.00	1	238.00	239.00	-1	840	-0.12%
2021/08/18	3	238.00	2	230.75	242.00	1	859	0.12%
2021/08/17	0.1	234.00	0	0.00	233.50	0.1	866	0.01%
2021/08/16	0	0.00	1	238.50	234.00	-1	871	-0.11%
2021/08/13	3	245.00	0	0.00	244.00	3	872	0.34%
2021/08/12	1	247.00	0	0.00	251.00	1	872	0.11%
2021/08/11	5	252.60	0	0.00	252.50	5	880	0.57%
2021/08/10	6	266.75	0	0.00	266.00	6	889	0.67%
2021/08/09	1	269.50	1	268.00	267.00	0	916	0.00%
2021/08/06	0	0.00	1	277.00	277.50	-1	927	-0.11%
2021/08/05	1	269.00	0	0.00	270.50	1	958	0.10%
2021/07/30	3	273.00	0	0.00	268.00	3	1,068	0.28%
2021/07/29	1	275.50	1	278.00	277.50	0	1,071	0.00%
2021/07/28	1	273.50	0	0.00	275.00	1	1,086	0.09%
2021/07/26	0	0.00	1	288.50	288.00	-1	1,124	-0.09%
2021/07/23	5	287.50	1	292.00	284.50	4	1,133	0.35%
2021/07/22	5	287.80	0	0.00	283.50	5	1,130	0.44%
2021/07/20	0	0.00	19	283.79	284.00	-19	1,135	-1.67%
2021/07/19	3	288.00	4	288.50	286.00	-1	1,138	-0.09%
2021/07/16	4	295.25	3	299.67	299.00	1	1,145	0.09%
2021/07/15	16	311.72	8	313.38	306.50	8	1,128	0.71%
2021/07/14	6	298.75	11	298.18	308.00	-5	1,037	-0.48%
2021/07/13	0	0.00	5	281.10	280.00	-5	961	-0.52%
2021/07/12	0	0.00	1	274.00	271.50	-1	967	-0.10%
2021/07/09	8	263.75	0	0.00	264.00	8	979	0.82%
2021/07/08	1	270.00	1	274.00	270.00	0	1,014	0.00%
2021/07/06	6	273.00	0	0.00	272.00	6	1,078	0.56%
2021/07/05	8	274.06	1	278.00	274.50	7	1,116	0.63%
2021/07/01	3	271.00	1	275.50	270.50	2	1,224	0.16%
2021/06/30	5	272.10	0	0.00	270.00	5	1,272	0.39%
2021/06/28	2	281.00	0	0.00	283.50	2	1,290	0.15%
2021/06/24	1	293.00	1	290.00	285.00	0	1,327	0.00%
2021/06/23	0	0.00	1	287.50	289.00	-1	1,368	-0.07%
2021/06/18	2	290.00	0	0.00	293.50	2	1,389	0.14%
2021/06/17	0	0.00	1	289.00	289.00	-1	1,385	-0.07%
2021/06/16	0	0.00	1	283.00	281.50	-1	1,391	-0.07%
2021/06/15	0	0.00	1	282.00	281.50	-1	1,388	-0.07%
2021/06/09	0	0.00	5	266.00	267.50	-5	1,394	-0.36%
2021/06/08	1	271.50	0	0.00	266.50	1	1,411	0.07%
2021/06/07	7	275.14	0	0.00	269.50	7	1,435	0.49%
2021/06/04	0	0.00	2	276.00	278.50	-2	1,456	-0.14%
2021/05/31	0	0.00	2	264.00	269.50	-2	1,502	-0.13%
2021/05/28	0	0.00	7	264.21	263.00	-7	1,532	-0.46%
2021/05/26	5	255.30	0	0.00	255.00	5	1,646	0.30%
2021/05/25	1	260.50	1	263.00	256.50	0	1,782	0.00%
2021/05/21	0	0.00	1	238.00	238.50	-1	1,812	-0.06%
2021/05/19	1	242.00	1	237.00	239.00	0	1,846	0.00%
2021/05/18	6	243.17	16	237.72	249.00	-10	1,855	-0.54%
2021/05/17	11	222.45	11	227.68	230.00	0	1,886	0.00%
2021/05/14	11	241.05	11	243.36	234.00	0	1,877	0.00%
2021/05/13	12	216.29	12	221.50	236.50	0	1,888	0.00%
2021/05/12	24	238.98	30	243.70	231.00	-6	1,897	-0.32%
2021/05/11	13.3	264.67	14	265.43	256.50	-0.7	1,931	-0.04%
2021/05/10	10	290.05	0	286.50	284.50	10	1,965	0.51%
2021/05/07	0	0.00	14	294.71	307.50	-14	1,996	-0.70%
2021/05/05	0	285.00	0	0.00	284.00	0	2,212	0.00%
2021/05/04	10	293.00	4	284.88	284.00	6	2,347	0.26%
2021/05/03	0	0.00	3	306.17	303.50	-3	2,427	-0.12%
2021/04/29	6	319.25	5	322.00	318.50	1	2,668	0.04%
2021/04/28	1	318.00	0	0.00	317.50	1	2,830	0.04%
2021/04/26	1	321.00	0	0.00	323.00	1	3,004	0.03%
2021/04/23	1	321.00	0	0.00	322.50	1	3,075	0.03%
2021/04/22	9	328.56	4	323.25	319.50	5	3,169	0.16%
2021/04/21	0	0.00	0.5	335.00	333.00	-0.5	3,184	-0.02%
2021/04/20	2	339.00	0	0.00	340.00	2	3,223	0.06%
2021/04/19	3	336.50	3	335.00	334.50	0	3,230	0.00%
2021/04/16	11	343.41	5	342.00	342.00	6	3,243	0.19%
2021/04/15	6	345.00	6	348.42	354.00	0	3,267	0.00%
2021/04/14	6	334.42	5	341.00	345.50	1	3,306	0.03%
2021/04/13	9	362.28	5	369.60	351.00	4	3,280	0.12%
2021/04/12	5	366.30	3	370.50	363.00	2	3,266	0.06%
2021/04/09	4	364.13	2	368.00	360.50	2	3,249	0.06%
2021/04/08	2	364.50	0	0.00	366.00	2	3,219	0.06%
2021/04/07	1	366.00	1	370.50	369.50	0	3,218	0.00%
2021/04/06	0	0.00	8	352.38	358.00	-8	3,129	-0.26%
2021/04/01	0	0.00	3	338.33	337.50	-3	3,075	-0.10%
2021/03/31	5	326.60	0	0.00	326.00	5	3,051	0.16%
2021/03/29	2	340.50	0	0.00	335.00	2	3,055	0.07%
2021/03/26	0	0.00	6	333.75	338.50	-6	3,044	-0.20%
2021/03/25	1	319.00	0	0.00	317.50	1	3,007	0.03%
2021/03/24	0	0.00	3	320.83	321.50	-3	3,005	-0.10%
2021/03/23	0	0.00	2	324.50	315.00	-2	2,992	-0.07%
2021/03/19	2	315.75	2	314.25	313.00	0	2,981	0.00%
2021/03/18	1	324.50	1	327.50	322.00	0	2,978	0.00%
2021/03/17	1	323.00	3	327.00	324.00	-2	3,000	-0.07%
2021/03/15	0	0.00	1	320.00	320.00	-1	3,011	-0.03%
2021/03/12	1	318.00	0	0.00	317.00	1	3,025	0.03%
2021/03/11	1	323.50	0	0.00	320.00	1	3,013	0.03%
2021/03/10	0	0.00	4	309.88	313.00	-4	2,998	-0.13%
2021/03/09	4	301.25	3	300.67	299.00	1	2,973	0.03%
2021/03/05	1	322.50	0	0.00	318.00	1	2,971	0.03%
2021/03/03	2	333.25	2.2	335.19	343.00	-0.2	2,954	-0.01%
2021/03/02	4	338.75	9	339.83	335.50	-5	2,932	-0.17%
2021/02/26	3	356.67	5	358.50	352.50	-2	2,886	-0.07%
2021/02/25	16	368.03	15	370.03	372.50	1	2,823	0.04%
2021/02/24	2	348.75	1	349.50	349.50	1	2,691	0.04%
2021/02/23	0	0.00	9	346.11	347.50	-9	2,692	-0.33%
2021/02/22	1	354.00	0	0.00	352.50	1	2,778	0.04%
2021/02/19	0	0.00	1	359.50	350.50	-1	2,765	-0.04%
2021/02/18	1	350.50	0	0.00	355.00	1	2,792	0.04%
2021/02/17	7	356.07	4.1	348.23	355.50	2.9	2,843	0.10%
2021/02/04	1	341.00	4	334.75	335.00	-3	2,857	-0.10%
2021/02/03	4.1	341.60	122	338.39	340.00	-118	2,890	-4.08%	大賣/鉅額交易
2021/02/02	7	346.00	2	346.00	345.50	5	2,877	0.17%
2021/02/01	4	337.13	11	331.77	332.00	-7	2,876	-0.24%
2021/01/29	7	351.14	11	354.32	348.00	-4	2,819	-0.14%
2021/01/28	32	357.33	25	357.26	349.00	7	2,771	0.25%
2021/01/27	19.1	362.53	12	365.96	371.00	7.1	2,689	0.26%
2021/01/26	8	373.94	7	348.44	347.50	1	2,561	0.04%
2021/01/25	2	360.00	3	362.67	369.50	-1	2,450	-0.04%
2021/01/22	130	363.33	8	364.25	359.50	122	2,351	5.19%	大買/鉅額交易
2021/01/21	9	333.11	12	331.71	338.50	-3	2,105	-0.14%
2021/01/20	12	307.00	4	305.25	308.00	8	1,942	0.41%
2021/01/19	1	305.00	2	301.50	299.50	-1	1,824	-0.05%
2021/01/18	24	299.35	15	296.97	300.00	9	1,762	0.51%
2021/01/15	3	293.83	10	295.00	283.00	-7	1,686	-0.41%
2021/01/14	1	283.00	0	0.00	283.00	1	1,596	0.06%
2021/01/13	5	290.00	7	289.14	291.50	-2	1,571	-0.13%
2021/01/12	2	279.00	1	278.00	278.00	1	1,540	0.06%
2021/01/11	2	280.00	1	282.50	282.50	1	1,551	0.06%
2021/01/08	3	285.50	0	0.00	282.50	3	1,557	0.19%
2021/01/07	0	276.00	0.1	273.00	286.00	-0.1	1,527	0.00%
2021/01/05	1	281.50	4	278.75	277.50	-3	1,499	-0.20%
2021/01/04	0	0.00	1	276.00	276.50	-1	1,514	-0.07%
2020/12/31	1	272.00	0	0.00	273.00	1	1,543	0.06%
2020/12/29	0	0.00	2	259.75	263.00	-2	1,626	-0.12%
2020/12/28	0	0.00	0	260.50	259.50	0	1,729	0.00%
2020/12/24	5	263.50	0	0.00	265.00	5	1,901	0.26%
2020/12/23	1.2	264.13	1	255.00	264.00	0.2	1,927	0.01%
2020/12/21	1	266.50	0	0.00	260.50	1	1,960	0.05%
2020/12/18	2	266.50	1	266.50	266.50	1	1,965	0.05%
2020/12/17	0	0.00	1	271.50	270.00	-1	1,975	-0.05%
2020/12/16	0	0.00	0.1	275.00	272.00	-0.1	2,014	0.00%
2020/12/14	2	268.75	1	269.50	273.00	1	2,060	0.05%
2020/12/11	0	0.00	1	277.00	272.50	-1	2,084	-0.05%
2020/12/07	0	0.00	1	281.00	281.00	-1	2,284	-0.04%
2020/12/04	0	0.00	2	285.75	283.00	-2	2,301	-0.09%
2020/12/03	2	287.75	0	0.00	287.50	2	2,312	0.09%
2020/12/02	1	287.00	0	0.00	287.00	1	2,340	0.04%
2020/12/01	1	290.50	0	0.00	288.50	1	2,359	0.04%
2020/11/30	1	286.00	0	0.00	292.50	1	2,357	0.04%
2020/11/26	2	285.75	3	288.50	288.50	-1	2,367	-0.04%
2020/11/25	1	290.50	3	284.00	283.50	-2	2,376	-0.08%
2020/11/24	2	289.50	2	289.00	287.00	0	2,407	0.00%
2020/11/23	1	293.00	1	291.00	289.00	0	2,464	0.00%
2020/11/20	1	293.50	0	0.00	292.00	1	2,539	0.04%
2020/11/19	24	294.56	32	296.02	288.50	-8	2,550	-0.31%
2020/11/18	3	292.00	2	292.00	293.50	1	2,489	0.04%
2020/11/17	3	293.00	3.2	296.50	289.00	-0.2	2,517	-0.01%
2020/11/16	12	296.46	4	300.88	296.50	8	2,518	0.32%
2020/11/13	1.1	286.68	2	287.50	288.50	-0.9	2,474	-0.04%
2020/11/12	3.1	282.71	4	285.00	283.50	-0.9	2,456	-0.04%
2020/11/11	2	286.25	4	282.25	277.00	-2	2,421	-0.08%
2020/11/10	2	275.00	1	279.00	273.50	1	2,386	0.04%
2020/11/09	7	277.50	5	277.60	282.00	2	2,374	0.08%
2020/11/05	0	0.00	1	259.00	261.50	-1	2,379	-0.04%
2020/11/04	2	255.00	2	255.25	262.00	0	2,431	0.00%
2020/11/03	1	247.00	3	250.83	253.00	-2	2,438	-0.08%
2020/11/02	2	252.00	2	254.75	244.50	0	2,481	0.00%
2020/10/30	2	262.00	1	258.50	256.50	1	2,580	0.04%
2020/10/29	1	261.50	0	0.00	264.00	1	2,582	0.04%
2020/10/19	3	274.00	3	274.17	274.00	0	2,935	0.00%
2020/10/16	2	287.25	4	288.50	282.50	-2	2,915	-0.07%
2020/10/15	4	287.25	1	288.50	293.50	3	2,887	0.10%
2020/10/14	1	292.00	0	0.00	289.00	1	2,872	0.03%
2020/10/13	0	0.00	1	293.00	291.00	-1	2,859	-0.03%
2020/10/12	11	299.59	10	294.50	295.50	1	2,838	0.04%
2020/10/07	16	289.50	18	287.94	293.00	-2	2,766	-0.07%
2020/10/06	18	290.67	21	293.74	288.00	-3	2,727	-0.11%
2020/10/05	25	287.10	25	288.02	290.00	0	2,664	0.00%
2020/09/30	6	277.92	1	275.00	281.00	5	2,570	0.19%
2020/09/29	1	281.50	4	280.88	271.00	-3	2,618	-0.11%
2020/09/28	0	0.00	1	273.50	268.00	-1	2,618	-0.04%
2020/09/25	3	265.00	5	254.10	255.00	-2	2,709	-0.07%
2020/09/24	0	0.00	2	265.00	261.50	-2	2,698	-0.07%
2020/09/23	4	271.50	1	273.00	273.00	3	2,683	0.11%
2020/09/16	4	273.38	4	271.63	269.50	0	2,598	0.00%
2020/09/14	1	266.00	1	269.00	269.00	0	2,543	0.00%
2020/09/11	0	0.00	5	251.80	266.00	-5	2,468	-0.20%
2020/09/10	4	243.25	4	242.50	242.00	0	2,484	0.00%
2020/09/09	2	250.75	0	0.00	247.00	2	2,496	0.08%
2020/09/08	1	251.00	3	248.83	251.00	-2	2,535	-0.08%
2020/09/07	1	246.00	0	0.00	242.50	1	2,579	0.04%
2020/09/04	1	264.00	0	0.00	256.50	1	2,651	0.04%
2020/09/02	1	267.50	0	0.00	267.00	1	2,688	0.04%
2020/09/01	2	268.50	1	268.50	270.00	1	2,744	0.04%
2020/08/31	2	269.25	2	272.50	271.00	0	2,746	0.00%
2020/08/27	3	283.17	2	273.25	268.00	1	2,733	0.04%
2020/08/26	0	0.00	1	280.00	275.00	-1	2,689	-0.04%
2020/08/21	0	0.00	2	236.75	242.00	-2	2,628	-0.08%
2020/08/20	1	221.50	0	0.00	221.50	1	2,672	0.04%
2020/08/19	1	247.00	0	0.00	247.00	1	2,721	0.04%
2020/08/14	1	260.00	0	0.00	268.00	1	3,488	0.03%
2020/08/13	1	268.00	0	0.00	263.00	1	3,612	0.03%
2020/08/11	1	279.00	1	271.00	271.50	0	3,683	0.00%
2020/08/10	1	292.00	0	0.00	282.00	1	3,755	0.03%
2020/08/07	0	0.00	1	300.50	300.00	-1	3,758	-0.03%
2020/08/06	1	306.00	0	0.00	303.00	1	3,880	0.03%
2020/08/05	2	311.25	8	310.88	310.50	-6	3,883	-0.15%
2020/08/04	2	286.75	0	0.00	287.00	2	3,852	0.05%
2020/08/03	2	289.00	1	285.00	284.50	1	3,962	0.03%
2020/07/30	2	284.25	1	281.50	282.00	1	4,254	0.02%
2020/07/29	3	278.50	3	275.33	282.50	0	4,449	0.00%
2020/07/28	3.1	297.07	2	279.25	271.00	1.1	4,646	0.02%
2020/07/27	2	310.25	4	310.25	301.00	-2	4,700	-0.04%
2020/07/24	6.1	301.51	6	300.33	298.00	0.1	4,667	0.00%
2020/07/23	9	304.39	6	298.58	299.00	3	4,633	0.06%
2020/07/16	1	280.00	0	0.00	286.00	1	4,744	0.02%
2020/07/15	0	0.00	1	283.00	277.00	-1	4,803	-0.02%
2020/07/14	0	0.00	2	283.00	282.50	-2	4,971	-0.04%
2020/07/09	0	0.00	1	324.00	310.00	-1	5,157	-0.02%
2020/07/08	7	329.64	6	330.50	330.00	1	5,272	0.02%
2020/07/07	2	315.75	2	324.00	311.00	0	5,184	0.00%
2020/07/06	7	304.86	3	310.83	323.00	4	5,152	0.08%
2020/07/03	2	285.50	2	295.00	295.00	0	5,074	0.00%
2020/07/02	2	289.00	0	0.00	295.00	2	5,119	0.04%
2020/06/29	0	0.00	1	237.00	237.00	-1	5,215	-0.02%
2020/06/19	0	0.00	10	240.00	245.50	-10	5,438	-0.18%
2020/06/18	0	0.00	36	238.04	238.00	-36	5,444	-0.66%
2020/06/17	8	233.69	3	235.83	232.00	5	5,453	0.09%
2020/06/16	1	228.00	1	231.50	229.50	0	5,373	0.00%
2020/06/15	2	227.75	2	230.25	222.50	0	5,415	0.00%
2020/06/12	1	221.00	1	210.00	231.00	0	5,460	0.00%
2020/06/11	7.1	232.89	4	232.25	226.00	3.1	5,398	0.06%
2020/06/10	0	0.00	1	247.00	233.00	-1	5,336	-0.02%
2020/06/09	1	242.00	3	236.00	236.50	-2	5,275	-0.04%
2020/06/08	30	243.85	0	0.00	240.00	30	5,281	0.57%
2020/06/05	0	0.00	1	224.50	224.50	-1	5,218	-0.02%
2020/06/04	1	221.00	0	0.00	223.00	1	5,219	0.02%
2020/06/03	0	0.00	2	220.00	222.00	-2	5,212	-0.04%
2020/06/02	2	214.50	1	214.50	213.50	1	5,201	0.02%
2020/06/01	0	0.00	1	215.00	212.50	-1	5,192	-0.02%
2020/05/29	2	212.00	1	217.00	217.00	1	5,174	0.02%
2020/05/28	3	217.50	0	0.00	213.50	3	5,173	0.06%
2020/05/27	2	225.25	2	228.50	228.50	0	5,145	0.00%
2020/05/26	5	229.40	11	231.59	225.00	-6	5,108	-0.12%
2020/05/25	14	230.29	8	230.06	225.50	6	5,034	0.12%
2020/05/22	21	224.98	18	225.06	229.00	3	4,861	0.06%
2020/05/21	6	203.08	26	204.21	210.00	-20	4,572	-0.44%
2020/05/20	8	186.75	16	186.06	191.00	-8	4,323	-0.19%
2020/05/19	0	0.00	4	181.88	176.50	-4	4,370	-0.09%
2020/05/18	15	176.53	9	175.50	176.50	6	4,334	0.14%
2020/05/15	9	181.72	9	180.11	183.00	0	4,254	0.00%
2020/05/14	3	176.33	0	0.00	173.50	3	4,167	0.07%
2020/05/13	6	187.42	5	184.30	184.00	1	4,115	0.02%
2020/05/12	14	189.36	2	189.75	192.50	12	3,985	0.30%
2020/05/11	2	192.25	8	189.31	188.00	-6	3,942	-0.15%
2020/05/08	21	187.48	15	190.63	187.00	6	3,847	0.16%
2020/05/07	17	187.74	11	188.73	187.00	6	3,738	0.16%
2020/05/06	21	180.76	27	184.93	185.00	-6	3,608	-0.17%
2020/05/05	12	177.79	14	179.18	176.50	-2	3,427	-0.06%
2020/05/04	34	170.57	34	173.09	176.50	0	3,219	0.00%
2020/04/30	5	164.10	9	160.78	166.50	-4	2,986	-0.13%
2020/04/29	2	155.50	5	155.00	151.50	-3	2,881	-0.10%
2020/04/28	0	0.00	4	151.00	150.50	-4	2,871	-0.14%
2020/04/27	9	153.06	8	152.00	152.00	1	2,870	0.03%
2020/04/24	2	147.50	2	147.25	148.00	0	2,834	0.00%
2020/04/23	1	149.00	1	145.50	145.50	0	2,830	0.00%
2020/04/22	2	141.25	0	0.00	145.00	2	2,796	0.07%
2020/04/21	5	147.50	16	145.25	142.00	-11	2,762	-0.40%
2020/04/20	11	150.55	2	149.50	148.50	9	2,723	0.33%
2020/04/17	15	155.60	15	152.50	151.00	0	2,689	0.00%
2020/04/16	12	142.54	8	143.44	145.00	4	2,635	0.15%
2020/04/15	10	138.00	0	0.00	138.00	10	2,560	0.39%
2020/04/14	3	138.67	1	136.50	137.50	2	2,557	0.08%
2020/04/13	6	136.50	6	137.75	136.00	0	2,538	0.00%
2020/04/10	0	0.00	1	131.00	131.50	-1	2,459	-0.04%
2020/04/09	5	131.80	1	137.50	130.50	4	2,432	0.16%
2020/04/08	2	133.50	4	138.50	138.50	-2	2,350	-0.09%
2020/04/07	5	133.50	2	140.00	132.50	3	2,303	0.13%
2020/04/06	1	132.50	3	130.50	132.00	-2	2,242	-0.09%
2020/04/01	0	0.00	10	130.95	126.50	-10	2,213	-0.45%
2020/03/31	12	132.50	3	130.50	128.50	9	2,182	0.41%
2020/03/30	14	128.71	0	0.00	130.50	14	2,113	0.66%
2020/03/27	14	137.68	15	134.10	129.00	-1	2,078	-0.05%
2020/03/26	1	121.50	2	121.75	127.50	-1	2,020	-0.05%
2020/03/25	1	116.00	1	116.00	116.00	0	1,934	0.00%
2020/03/24	0	0.00	10	105.50	105.50	-10	1,955	-0.51%
2020/03/20	10	96.05	2	96.50	98.00	8	1,940	0.41%
2020/03/19	2	91.75	2	97.00	89.10	0	1,915	0.00%
2020/03/18	3	98.90	3	103.33	99.00	0	1,849	0.00%
2020/03/16	2	119.50	20	117.50	117.00	-18	1,791	-1.00%
2020/03/12	9	144.72	12	150.17	143.50	-3	1,768	-0.17%
2020/03/11	1	167.00	1	166.50	160.00	0	1,758	0.00%
2020/03/10	2	165.00	0	0.00	165.00	2	1,827	0.11%
2020/03/09	2	170.00	1	165.00	165.00	1	1,903	0.05%
2020/03/06	6	173.00	0	0.00	173.50	6	2,205	0.27%
2020/03/04	9	167.28	5	167.50	167.00	4	2,572	0.16%
2020/03/03	0	0.00	1	169.50	168.00	-1	2,624	-0.04%
2020/03/02	3	165.33	2	166.50	167.00	1	2,662	0.04%
2020/02/27	7	170.14	0	0.00	170.50	7	2,834	0.25%
2020/02/21	1	179.00	1	182.00	179.00	0	2,993	0.00%
2020/02/20	11	184.00	14	184.96	182.00	-3	2,937	-0.10%
2020/02/19	0	0.00	1	170.50	172.50	-1	2,758	-0.04%
2020/02/11	0	0.00	7	172.93	173.50	-7	2,918	-0.24%
2020/02/07	5	167.60	0	0.00	167.00	5	3,028	0.17%
2020/02/04	2	176.00	0	0.00	176.00	2	3,073	0.07%
2020/02/03	1	164.00	1	164.50	175.00	0	3,126	0.00%
2020/01/31	0	0.00	11	172.23	172.00	-11	3,176	-0.35%
2020/01/30	12	169.63	0	0.00	163.50	12	3,245	0.37%
2020/01/17	2	182.50	0	180.50	181.00	2	3,285	0.06%
2020/01/14	1	189.00	2	188.25	188.00	-1	3,505	-0.03%
2020/01/13	0	0.00	7	188.57	188.50	-7	3,600	-0.19%
2020/01/10	10	185.95	3	177.67	188.00	7	3,781	0.19%
2020/01/08	1	189.50	0	0.00	186.50	1	3,796	0.03%
2020/01/06	0	0.00	12	185.50	184.00	-12	3,881	-0.31%
2019/12/19	0	0.00	6	199.58	197.50	-6	4,846	-0.12%
2019/12/05	1.1	177.77	1	180.00	176.00	0.1	5,291	0.00%
2019/12/04	1.4	177.34	3	177.00	175.00	-1.6	5,227	-0.03%
2019/12/03	16	181.53	11	177.73	182.00	5	5,150	0.10%
2019/12/02	10	167.35	10	166.75	173.00	0	4,842	0.00%
2019/11/29	4	157.13	15	157.53	157.50	-11	4,653	-0.24%
2019/11/28	4	151.50	5	151.70	149.00	-1	4,468	-0.02%
2019/11/27	11	148.36	11	149.00	150.50	0	4,411	0.00%
2019/11/26	10	151.30	4	150.13	146.00	6	4,360	0.14%
2019/11/25	7	138.43	14	142.82	146.00	-7	4,176	-0.17%
2019/11/22	3	133.17	5	132.90	133.00	-2	4,042	-0.05%
2019/11/21	0	0.00	4	128.00	127.00	-4	3,954	-0.10%
2019/11/20	3	126.50	2	127.75	126.00	1	3,956	0.03%
2019/11/18	0	0.00	1	128.50	128.00	-1	3,984	-0.03%
2019/11/15	0	0.00	1	128.00	129.00	-1	3,982	-0.03%
2019/11/14	7	129.93	10	129.50	129.50	-3	3,978	-0.08%
2019/11/13	6	125.00	2	124.50	126.50	4	3,968	0.10%
2019/11/12	4	120.38	5	122.10	123.50	-1	4,003	-0.02%
2019/11/11	1	121.50	1	122.50	120.00	0	4,025	0.00%
2019/11/08	8	118.19	8	119.69	124.00	0	4,039	0.00%
2019/11/06	29	128.40	30	127.38	127.50	-1	4,074	-0.02%
2019/11/05	3	122.83	3	122.67	123.00	0	4,067	0.00%
2019/11/04	6	126.92	4	125.13	124.00	2	4,073	0.05%
2019/11/01	3	124.67	4	126.50	126.00	-1	4,081	-0.02%
2019/10/31	5	129.70	6	127.00	125.00	-1	4,083	-0.02%
2019/10/30	19	126.21	19	128.61	130.00	0	4,053	0.00%
2019/10/29	6	123.50	6	123.25	120.50	0	3,986	0.00%
2019/10/28	2	132.25	1	132.50	131.00	1	3,952	0.03%
2019/10/25	3	132.67	2	132.50	131.00	1	3,966	0.03%
2019/10/24	16	134.41	9	132.72	134.00	7	3,926	0.18%
2019/10/23	10	127.10	10	127.85	128.50	0	3,818	0.00%
2019/10/22	17	127.65	18	128.44	127.00	-1	3,793	-0.03%
2019/10/21	15	126.80	22	126.07	127.00	-7	3,737	-0.19%
2019/10/18	16	125.97	22	124.61	123.50	-6	3,656	-0.16%
2019/10/17	5	114.60	4	116.50	117.00	1	3,541	0.03%
2019/10/16	28	115.05	27	113.65	116.00	1	3,540	0.03%
2019/10/15	12	112.13	12	113.17	111.00	0	3,440	0.00%
2019/10/14	6	113.50	2	115.75	110.50	4	3,380	0.12%
2019/10/09	38	113.84	40	113.40	112.50	-2	3,332	-0.06%
2019/10/08	32	110.58	17	111.44	112.50	15	3,122	0.48%
2019/10/07	6	100.67	17	101.12	102.50	-11	3,042	-0.36%
2019/10/04	3	98.10	1	97.90	100.00	2	3,010	0.07%
2019/10/03	16	100.28	10	98.18	97.80	6	2,971	0.20%
2019/10/02	4	98.98	5	99.38	98.90	-1	2,863	-0.03%
2019/10/01	10	97.50	12	97.12	97.00	-2	2,822	-0.07%
2019/09/27	4	95.20	2	96.55	97.20	2	2,752	0.07%
2019/09/25	12	97.97	1	96.10	96.30	11	2,610	0.42%
2019/09/24	5	98.80	3	99.70	98.00	2	2,551	0.08%
2019/09/23	6	100.65	5	97.68	96.20	1	2,445	0.04%
2019/09/20	1	91.50	7	94.00	95.50	-6	2,249	-0.27%
2019/09/19	4	85.43	4	85.98	86.90	0	2,077	0.00%
2019/09/18	1	78.40	3	75.53	79.00	-2	1,908	-0.10%
2019/09/10	0	0.00	9	74.53	75.30	-9	1,821	-0.49%
2019/09/09	3	76.87	0	0.00	76.60	3	1,797	0.17%
2019/09/06	3	75.77	1	76.10	75.20	2	1,773	0.11%
2019/09/05	6	74.85	0	0.00	74.30	6	1,755	0.34%
2019/09/02	1	71.10	0	0.00	71.10	1	1,749	0.06%
2019/08/29	0	0.00	2	72.70	72.30	-2	1,741	-0.11%
2019/08/28	4	72.20	0	0.00	71.60	4	1,724	0.23%
2019/08/23	0	0.00	6	76.63	76.00	-6	1,675	-0.36%
2019/08/22	2	77.30	1	78.60	76.70	1	1,652	0.06%
2019/08/20	1	75.00	0	0.00	75.00	1	1,584	0.06%
2019/08/19	4	77.50	0	0.00	77.10	4	1,568	0.25%
2019/08/16	0	0.00	2	76.50	77.70	-2	1,554	-0.13%
2019/08/12	2	74.40	0	0.00	74.10	2	1,353	0.15%
2019/08/08	3	77.40	2	75.50	75.90	1	1,287	0.08%
2019/08/07	3	73.67	2	72.60	74.20	1	1,177	0.08%
2019/08/02	1	67.80	9	67.99	69.00	-8	1,008	-0.79%
2019/08/01	1	68.60	9	69.31	69.10	-8	985	-0.81%
2019/07/30	2	66.95	12	66.93	66.50	-10	917	-1.09%
2019/07/29	5	64.42	2	62.40	65.90	3	848	0.35%
2019/07/25	1	59.50	3	60.13	59.90	-2	801	-0.25%
2019/07/24	2	58.70	0	0.00	59.40	2	776	0.26%
2019/07/23	8	58.21	1	58.90	57.90	7	779	0.90%
2019/07/22	0	0.00	1	58.10	58.50	-1	750	-0.13%
2019/07/19	1	57.80	3	56.60	57.60	-2	716	-0.28%
2019/07/18	5	54.72	4	54.20	55.60	1	623	0.16%
2019/07/16	8	51.48	1	52.00	51.50	7	555	1.26%
2019/07/15	8	49.91	0	0.00	51.60	8	528	1.51%
2019/07/12	0	0.00	160	49.91	49.70	-160	523	-30.57%	大賣/鉅額交易
2019/07/11	0	0.00	75	47.89	48.80	-75	464	-16.16%
2019/07/10	4	45.10	3	45.12	45.20	1	394	0.25%
2019/07/09	0	0.00	1	41.60	41.60	-1	357	-0.28%
2019/06/11	2	38.75	0	0.00	38.00	2	340	0.59%
2019/05/27	1	34.55	0	0.00	34.25	1	299	0.33%
2019/05/03	1	35.10	1	35.30	35.20	0	288	0.00%
2019/04/30	0	0.00	4	34.45	34.90	-4	283	-1.41%
2019/04/29	9	35.44	7	35.05	34.90	2	290	0.69%
2019/04/01	0	0.00	1	31.25	31.35	-1	235	-0.43%
2019/03/29	1	30.40	0	0.00	30.75	1	231	0.43%
2019/02/22	0	0.00	1	35.50	35.50	-1	151	-0.66%
2019/01/30	0	0.00	1	32.95	32.90	-1	135	-0.74%
2019/01/24	0	0.00	1	32.85	33.10	-1	132	-0.76%
2019/01/22	2	33.35	0	0.00	33.00	2	128	1.56%
2019/01/21	2	34.70	2	34.03	34.05	0	127	0.00%
2019/01/07	0	0.00	1	35.00	33.95	-1	106	-0.94%
2018/12/13	1	33.00	0	0.00	32.30	1	107	0.93%
2018/12/06	0	0.00	7	33.21	33.85	-7	92	-7.56%
2018/11/28	0	0.00	1	32.85	33.10	-1	95	-1.04%
2018/11/09	0	0.00	2	29.70	29.70	-2	103	-1.94%
2018/10/25	1	28.15	0	0.00	29.70	1	130	0.77%
2018/10/15	2	29.00	0	0.00	29.30	2	278	0.72%
2018/08/07	1	34.35	0	0.00	34.05	1	296	0.34%
2018/07/27	0	0.00	3	36.65	36.70	-3	285	-1.05%
2018/07/26	3	37.53	3	37.88	36.80	0	280	0.00%
2018/07/25	1	37.20	0	0.00	37.05	1	268	0.37%
2018/07/24	0	0.00	1	38.00	38.50	-1	256	-0.39%
2018/07/23	4	36.16	2	37.00	37.45	2	195	1.02%
2018/07/17	3	33.93	3	33.95	33.50	0	157	0.00%
2018/07/13	1	31.80	0	0.00	31.80	1	167	0.60%
2018/07/03	0	0.00	1	33.70	33.50	-1	193	-0.52%
2018/06/11	1	35.75	0	0.00	35.60	1	286	0.35%
2018/06/08	1	36.00	1	36.70	36.00	0	286	0.00%
2018/06/04	0	0.00	4	36.98	36.85	-4	286	-1.40%
2018/05/30	1	35.90	0	0.00	36.05	1	279	0.36%
2018/05/28	3	37.35	3	37.05	37.05	0	278	0.00%
2018/05/10	3	36.90	0	0.00	36.35	3	289	1.04%
2018/04/12	0	0.00	1	37.15	36.45	-1	331	-0.30%
2018/04/10	0	0.00	1	38.00	37.50	-1	331	-0.30%
2018/04/03	11	40.67	18	40.30	40.20	-7	333	-2.10%
2018/04/02	0	0.00	6	39.85	39.85	-6	283	-2.12%
2018/02/07	4	37.03	0	0.00	36.80	4	726	0.55%
2018/02/06	5	37.10	0	0.00	36.05	5	727	0.69%
2018/02/05	1	38.20	0	0.00	38.85	1	724	0.14%
2018/02/02	1	39.20	0	0.00	39.05	1	730	0.14%
2018/01/23	1	40.10	1	40.20	40.00	0	800	0.00%
2018/01/19	6	40.95	0	0.00	40.60	6	804	0.75%
2018/01/18	5	42.34	14	41.39	40.10	-9	797	-1.13%
2018/01/12	1	38.90	0	0.00	38.90	1	776	0.13%
2018/01/11	1	39.00	0	0.00	39.05	1	776	0.13%
2018/01/09	1	39.65	0	0.00	39.85	1	776	0.13%
2018/01/03	0	0.00	5	40.40	40.25	-5	775	-0.65%
2018/01/02	1	40.00	1	40.40	39.80	0	769	0.00%