金麗科 (3228)-群益金鼎-敦南券商分點個股進出

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

金麗科

(3228)

可現股當沖

股價
221.0
漲跌
▼1.0
漲幅
-0.45%
成交量
455張
產業
上櫃半導體類股
302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

金麗科 (3228)籌碼相關－群益金鼎-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1	223.00	221.00	-1	1,127	-0.09%
2024/11/21	1	223.00	0	0.00	222.00	1	1,129	0.09%
2024/11/20	3	222.33	0	0.00	223.00	3	1,130	0.27%
2024/11/19	3	227.83	1	231.00	220.50	2	1,125	0.18%
2024/11/13	0	0.00	1	233.00	230.00	-1	1,123	-0.09%
2024/11/11	1	234.50	0	0.00	233.00	1	1,137	0.09%
2024/11/08	1	241.00	0	0.00	240.00	1	1,130	0.09%
2024/11/07	1	264.00	2	250.00	250.00	-1	1,103	-0.09%
2024/11/06	5	262.70	6	261.08	258.50	-1	1,082	-0.09%
2024/11/05	8	274.06	5	276.90	267.50	3	1,031	0.29%
2024/11/04	3	260.67	6	263.50	272.00	-3	953	-0.31%
2024/11/01	1	239.50	1	244.00	247.50	0	850	0.00%
2024/10/24	1	234.00	1	241.00	229.50	0	863	0.00%
2024/10/23	2	236.50	2	240.50	238.00	0	873	0.00%
2024/10/21	2	234.00	4	232.63	236.00	-2	928	-0.22%
2024/10/18	2	230.50	4	231.25	226.00	-2	939	-0.21%
2024/10/15	8	243.63	5	243.90	238.00	3	936	0.32%
2024/10/14	2	247.00	1	261.00	237.00	1	927	0.11%
2024/10/11	3	232.67	3	227.83	245.00	0	893	0.00%
2024/10/08	2	227.00	2	226.75	230.50	0	875	0.00%
2024/10/07	0	0.00	1	235.50	232.50	-1	889	-0.11%
2024/10/01	0	0.00	1	228.00	228.00	-1	889	-0.11%
2024/09/30	0	0.00	2	228.00	229.00	-2	888	-0.22%
2024/09/27	1	233.00	0.2	235.47	232.00	0.9	893	0.10%
2024/09/26	1	232.50	0	0.00	230.50	1	919	0.11%
2024/09/25	1	239.50	1	240.50	232.50	0	921	0.00%
2024/09/24	3	227.33	3	228.17	227.00	0	911	0.00%
2024/09/20	1	252.00	1	248.00	243.50	0	888	0.00%
2024/09/18	0	0.00	1	248.50	246.00	-1	889	-0.11%
2024/09/16	1	247.00	1	249.00	249.50	0	887	0.00%
2024/09/13	0	0.00	3	246.83	245.00	-3	889	-0.34%
2024/09/12	2	244.25	1	245.00	244.50	1	895	0.11%
2024/09/10	1	242.50	1	238.50	240.50	0	904	0.00%
2024/09/09	2	229.50	2	228.75	237.50	0	894	0.00%
2024/09/06	1	230.50	0	0.00	228.50	1	888	0.11%
2024/09/05	1	227.50	10	230.35	232.00	-9	879	-1.02%
2024/09/04	16	226.00	1	226.49	220.00	15	866	1.73%
2024/09/03	4	252.75	1	261.50	243.50	3	829	0.36%
2024/09/02	1	269.00	1	270.50	270.50	0	814	0.00%
2024/08/29	0	0.00	1	276.00	281.00	-1	834	-0.12%
2024/08/28	1	271.00	0	0.00	269.00	1	839	0.12%
2024/08/26	0	0.00	1	275.50	275.00	-1	851	-0.12%
2024/08/22	1	271.00	1.1	280.30	271.00	-0.1	872	-0.01%
2024/08/21	3	281.00	3	284.33	278.00	0	871	0.00%
2024/08/15	0	0.00	7	275.50	277.50	-7	866	-0.81%
2024/08/14	2	279.25	4	283.50	272.00	-2	872	-0.23%
2024/08/13	1	272.00	0	276.00	272.00	1	873	0.11%
2024/08/12	1	279.50	0	0.00	273.00	1	885	0.11%
2024/08/08	0	0.00	10	234.05	244.50	-10	898	-1.11%
2024/08/07	0	0.00	1	222.50	222.50	-1	901	-0.11%
2024/08/06	3	202.50	0	0.00	202.50	3	918	0.33%
2024/08/01	1	280.00	0	0.00	277.00	1	889	0.11%
2024/07/31	1	272.50	1	277.00	272.50	0	887	0.00%
2024/07/30	4	272.75	4	270.00	276.50	0	886	0.00%
2024/07/29	6	287.42	2	282.75	276.00	4	847	0.47%
2024/07/26	5	289.50	3	299.83	294.00	2	822	0.24%
2024/07/23	0	312.50	2	271.00	311.50	-2	804	-0.25%
2024/07/22	2	297.00	0	0.00	297.00	2	757	0.26%
2024/07/19	3	341.17	1	344.50	329.50	2	782	0.26%
2024/07/17	0	0.00	2	380.00	382.50	-2	783	-0.26%
2024/07/16	4	382.25	4	386.50	377.50	0	809	0.00%
2024/07/15	1	381.50	6	388.17	375.50	-5	834	-0.60%
2024/07/12	4	367.38	0	0.00	374.00	4	829	0.48%
2024/07/11	0.3	384.00	0	0.00	374.50	0.3	823	0.04%
2024/07/10	1	381.00	2	380.00	380.50	-1	829	-0.12%
2024/07/09	3	381.50	2	378.75	371.00	1	841	0.12%
2024/07/08	0	0.00	1	400.00	390.00	-1	826	-0.12%
2024/07/05	3	402.83	0	0.00	396.00	3	824	0.36%
2024/07/04	2	405.50	1	410.00	403.50	1	822	0.12%
2024/07/03	6	415.58	3	420.83	410.00	3	827	0.36%
2024/07/02	5	411.90	3	406.50	412.50	2	827	0.24%
2024/07/01	8	393.38	8	394.94	388.00	0	804	0.00%
2024/06/28	3	393.00	1	398.00	391.00	2	814	0.25%
2024/06/27	0	0.00	4	394.25	391.50	-4	821	-0.49%
2024/06/26	2	391.00	3	395.50	391.00	-1	821	-0.12%
2024/06/25	2	386.00	1	391.00	387.00	1	831	0.12%
2024/06/24	2	394.50	0	0.00	395.00	2	854	0.23%
2024/06/21	1	400.00	3	400.33	400.00	-2	902	-0.22%
2024/06/20	1	401.00	0	0.00	400.00	1	950	0.11%
2024/06/19	2	397.75	1	407.00	415.00	1	954	0.10%
2024/06/18	4	392.63	0	0.00	390.00	4	967	0.41%
2024/06/17	2	409.50	0	0.00	404.00	2	965	0.21%
2024/06/14	5	427.00	6	426.00	421.50	-1	965	-0.10%
2024/06/13	1	426.00	3	432.50	423.50	-2	980	-0.20%
2024/06/12	0	0.00	2	422.25	419.00	-2	1,003	-0.20%
2024/06/11	2	417.50	0	0.00	413.50	2	1,026	0.19%
2024/06/06	5	427.50	5	437.60	431.00	0	1,069	0.00%
2024/06/05	2	420.50	0	0.00	418.50	2	1,070	0.19%
2024/06/04	9	431.50	1	424.38	424.00	8	1,099	0.73%
2024/06/03	0	468.00	3	444.00	471.00	-3	1,113	-0.27%
2024/05/31	3	430.33	20	427.88	428.50	-17	1,111	-1.53%
2024/05/30	4	415.63	0	0.00	430.50	4	1,142	0.35%
2024/05/29	1	419.00	5	413.00	419.00	-4	1,163	-0.34%
2024/05/27	1	352.00	0	0.00	361.00	1	1,185	0.08%
2024/05/24	4	358.00	4	359.75	354.00	0	1,201	0.00%
2024/05/23	0	0.00	1	355.00	350.00	-1	1,207	-0.08%
2024/05/21	4	369.25	0	0.00	366.00	4	1,286	0.31%
2024/05/20	1	367.00	0.1	375.00	379.50	0.9	1,347	0.07%
2024/05/17	2	366.75	14	368.32	378.50	-12	1,365	-0.88%
2024/05/16	0	0.00	3	326.83	344.50	-3	1,359	-0.22%
2024/05/15	6	324.83	2	332.00	313.50	4	1,374	0.29%
2024/05/14	4	322.00	0	0.00	325.50	4	1,400	0.29%
2024/05/13	1	317.00	1	307.00	317.00	0	1,432	0.00%
2024/05/10	1	298.00	52.2	312.11	305.00	-51.2	1,470	-3.48%
2024/05/09	19	343.16	0	0.00	331.00	19	1,475	1.29%
2024/05/08	18	347.75	3	352.00	347.00	15	1,489	1.01%
2024/05/07	3	346.50	0	0.00	348.00	3	1,503	0.20%
2024/05/06	1	345.00	6.1	342.98	345.00	-5.1	1,521	-0.33%
2024/05/03	11	335.41	0	0.00	340.00	11	1,542	0.71%
2024/05/02	16	330.25	0	0.00	330.00	16	1,545	1.03%
2024/04/30	0	0.00	5.1	348.69	340.00	-5.1	1,548	-0.33%
2024/04/29	0	0.00	6	340.42	345.00	-6	1,548	-0.39%
2024/04/26	0.3	326.00	0	0.00	318.00	0.3	1,557	0.02%
2024/04/25	2.2	318.63	0	0.00	335.50	2.2	1,552	0.14%
2024/04/24	10.3	306.24	0	0.00	306.00	10.3	1,532	0.67%
2024/04/23	0.7	340.00	1	370.00	340.00	-0.3	1,574	-0.02%
2024/04/22	2	398.70	0	0.00	377.50	2	1,581	0.13%
2024/04/19	0	424.50	3	443.33	419.00	-3	1,578	-0.19%
2024/04/17	1	478.00	0	477.00	478.50	1	1,625	0.06%
2024/04/16	0.1	483.69	4	473.88	477.00	-3.9	1,647	-0.24%
2024/04/15	5.1	493.35	3	504.67	484.00	2.1	1,673	0.12%
2024/04/12	3	502.33	1	510.00	501.00	2	1,679	0.12%
2024/04/11	1	504.00	0	0.00	502.00	1	1,713	0.06%
2024/04/10	0	508.82	0	0.00	511.00	0	1,752	0.00%
2024/04/09	0.1	503.00	0	0.00	495.00	0.1	1,797	0.00%
2024/04/08	0	0.00	6	503.50	490.50	-6	1,807	-0.33%
2024/04/03	7	515.71	12	515.83	503.00	-5	1,831	-0.27%
2024/04/02	14	524.64	3.1	524.84	516.00	10.9	1,846	0.59%
2024/04/01	2	545.00	0	0.00	560.00	2	1,837	0.11%
2024/03/29	0	0.00	1	537.00	546.00	-1	1,836	-0.05%
2024/03/28	1	545.00	3	543.67	535.00	-2	1,843	-0.11%
2024/03/27	3	556.34	2.3	569.29	555.00	0.7	1,847	0.04%
2024/03/26	16	551.75	2	526.65	560.00	14	1,835	0.76%
2024/03/25	1	525.01	3.1	526.00	526.00	-2	1,819	-0.11%
2024/03/21	0	0.00	6	475.00	485.00	-6	1,798	-0.33%
2024/03/20	6	452.67	0	0.00	449.00	6	1,792	0.33%
2024/03/19	0	0.00	15	452.30	444.50	-15	1,808	-0.83%
2024/03/18	17	441.85	15	456.87	455.00	2	1,818	0.11%
2024/03/15	15	457.56	9	446.22	438.50	6	1,826	0.33%
2024/03/14	3	450.69	9	466.78	455.00	-6	1,834	-0.33%
2024/03/13	16	491.26	10.1	473.47	466.50	6	1,847	0.32%
2024/03/12	12.3	500.11	3.5	509.65	495.50	8.9	1,848	0.48%
2024/03/11	4	497.89	5	501.00	504.00	-1	1,859	-0.05%
2024/03/08	5.2	499.08	4	511.50	495.00	1.2	1,868	0.06%
2024/03/07	3	531.00	29.4	531.79	521.00	-26.4	1,862	-1.42%
2024/03/06	23.5	507.96	8	508.25	500.00	15.5	1,835	0.84%
2024/03/05	0	0.00	6	505.83	511.00	-6	1,831	-0.33%
2024/03/04	8.1	481.04	10	481.05	477.50	-1.9	1,803	-0.10%
2024/03/01	13	496.23	7	504.71	504.00	6	1,784	0.34%
2024/02/29	14	489.61	12	484.71	503.00	2	1,773	0.11%
2024/02/27	8	483.75	7	486.71	483.00	1	1,779	0.06%
2024/02/26	4	474.63	14	482.57	483.50	-10	1,793	-0.56%
2024/02/23	15	483.57	4	484.75	475.00	11	1,828	0.60%
2024/02/22	6	455.08	8	470.00	494.00	-2	1,843	-0.11%
2024/02/21	7	465.07	4.1	465.54	454.50	2.9	1,839	0.16%
2024/02/20	2	517.00	8.1	524.81	505.00	-6.1	1,819	-0.34%
2024/02/19	8	530.25	2	529.00	527.00	6	1,811	0.33%
2024/02/16	3	525.33	5.1	530.25	534.00	-2.1	1,838	-0.11%
2024/02/15	6	485.69	12	505.38	519.00	-6	1,861	-0.32%
2024/02/05	8	483.81	3	484.32	482.50	5	1,879	0.26%
2024/02/02	0	0.00	5	460.50	480.00	-5	1,916	-0.26%
2024/02/01	3	442.17	0	0.00	438.00	3	1,910	0.16%
2024/01/31	1	445.01	1	454.97	454.50	0	1,904	0.00%
2024/01/30	1	450.00	1	436.00	448.50	0	1,949	0.00%
2024/01/29	3	436.67	0	0.00	445.00	3	1,988	0.15%
2024/01/26	3	418.17	4	414.50	419.50	-1	2,013	-0.05%
2024/01/25	1	390.50	0	0.00	391.00	1	1,995	0.05%
2024/01/22	1	397.00	0	381.00	394.50	1	2,000	0.05%
2024/01/19	1	388.50	3	384.00	382.00	-2	1,993	-0.10%
2024/01/18	2	383.50	1	381.00	381.50	1	2,006	0.05%
2024/01/17	2	392.50	3	380.00	396.50	-1	2,002	-0.05%
2024/01/16	1	398.00	2	400.00	400.50	-1	1,948	-0.05%
2024/01/15	1	384.51	0	0.00	397.00	1	1,924	0.05%
2024/01/12	0	0.00	1	381.94	376.00	-1	1,896	-0.05%
2024/01/11	2	368.52	2	381.25	386.00	0	1,868	0.00%
2024/01/10	1	360.00	0	0.00	352.00	1	1,831	0.05%
2024/01/09	0	345.00	1	330.48	345.00	-1	1,816	-0.06%
2024/01/08	2	326.00	0	323.00	321.00	2	1,804	0.11%
2024/01/05	1	323.00	2	327.00	327.00	-1	1,793	-0.06%
2024/01/04	1	296.09	1	299.57	320.00	0	1,756	0.00%
2024/01/03	2	293.53	0	0.00	301.00	2	1,715	0.12%
2023/12/29	2	277.75	9	279.61	280.00	-7	1,649	-0.43%
2023/12/28	2	250.75	3	254.50	269.50	-1	1,614	-0.06%
2023/12/27	0	0.00	3	258.00	252.50	-3	1,592	-0.19%
2023/12/26	0	0.00	1	252.00	250.50	-1	1,585	-0.06%
2023/12/25	0	0.00	1	251.50	251.00	-1	1,579	-0.06%
2023/12/22	4	262.50	4	258.00	258.00	0	1,568	0.00%
2023/12/21	3	262.50	3	268.33	262.50	0	1,560	0.00%
2023/12/20	4	250.00	2	254.00	268.00	2	1,553	0.13%
2023/12/19	1	243.00	2	250.00	252.00	-1	1,521	-0.07%
2023/12/18	0	0.00	2	263.50	264.00	-2	1,493	-0.13%
2023/12/14	5	278.00	0	0.00	272.50	5	1,475	0.34%
2023/12/13	2	273.50	2	277.00	279.50	0	1,454	0.00%
2023/12/12	2	280.25	0	0.00	275.00	2	1,454	0.14%
2023/12/11	3	278.83	0	0.00	285.00	3	1,444	0.21%
2023/12/08	5	257.10	5	264.40	274.00	0	1,423	0.00%
2023/12/06	5	264.80	3	267.67	265.00	2	1,365	0.15%
2023/12/05	2	250.00	2	258.50	263.00	0	1,358	0.00%
2023/12/04	2	273.00	3	285.28	268.00	-1	1,369	-0.08%
2023/12/01	2	265.01	0	0.00	278.00	2	1,377	0.15%
2023/11/30	0	0.00	5	253.20	261.00	-5	1,388	-0.36%
2023/11/28	3	238.00	2	243.50	244.50	1	1,422	0.07%
2023/11/22	3	242.00	1	252.50	254.00	2	1,349	0.15%
2023/11/21	1	236.00	5	233.40	231.50	-4	1,304	-0.31%
2023/11/20	5	203.40	7	199.93	222.00	-2	1,267	-0.16%
2023/11/17	0	0.00	3	191.17	203.00	-3	1,223	-0.25%
2023/11/16	2	180.75	2	186.25	185.00	0	1,201	0.00%
2023/11/15	6	187.83	0	182.00	186.00	6	1,213	0.49%
2023/11/14	1	175.00	1	178.00	186.50	0	1,180	0.00%
2023/11/13	1	162.00	4.1	177.01	175.00	-3.1	1,137	-0.27%
2023/11/10	2	156.01	8	157.50	165.00	-6	1,084	-0.55%
2023/11/09	3	139.17	1	139.00	152.50	2	1,020	0.20%
2023/11/08	2	139.25	4	139.25	139.00	-2	989	-0.20%
2023/11/07	7	143.15	0	0.00	147.50	7	976	0.72%
2023/11/06	2	133.50	2	144.00	144.00	0	943	0.00%
2023/11/03	0	127.50	0	0.00	131.00	0	897	0.00%
2023/10/20	0	0.00	1	115.00	116.00	-1	924	-0.11%
2023/10/18	1	114.50	1	120.00	119.50	0	953	0.00%
2023/10/16	2	119.75	0	0.00	121.50	2	945	0.21%
2023/10/11	0	0.00	0.6	108.50	105.50	-0.6	956	-0.06%
2023/09/26	0.1	109.00	2	109.00	108.50	-1.9	1,103	-0.17%
2023/09/20	1	108.00	0	0.00	108.00	1	1,110	0.09%
2023/09/15	0	0.00	1	116.00	113.50	-1	1,108	-0.09%
2023/09/08	0	0.00	2	124.00	120.50	-2	1,123	-0.18%
2023/09/07	1.5	120.67	1	118.05	124.00	0.5	1,113	0.04%
2023/09/06	1	112.00	2	113.00	119.50	-1	1,076	-0.09%
2023/09/05	3	112.83	0	0.00	109.00	3	1,041	0.29%
2023/09/04	2	111.27	1	111.00	116.00	1	1,020	0.10%
2023/09/01	0	0.00	2	106.00	106.00	-2	996	-0.20%
2023/08/31	1	97.20	0	0.00	96.70	1	980	0.10%
2023/08/28	1	102.00	1	102.00	102.00	0	977	0.00%
2023/08/22	2	99.35	2	103.00	105.00	0	982	0.00%
2023/08/17	1	106.00	0	0.00	105.00	1	916	0.11%
2023/08/14	1	107.00	0	0.00	106.00	1	931	0.11%
2023/07/28	0	0.00	1	125.00	125.50	-1	839	-0.12%
2023/07/27	7	125.57	0	0.00	122.00	7	835	0.84%
2023/07/24	0	0.00	2	119.50	122.50	-2	814	-0.25%
2023/07/20	0	0.00	1	132.00	133.50	-1	812	-0.12%
2023/07/13	3	139.33	2	139.50	139.00	1	794	0.13%
2023/07/06	0	0.00	4	149.50	147.50	-4	733	-0.54%
2023/07/04	0	0.00	2	159.50	157.00	-2	713	-0.28%
2023/07/03	0	0.00	2	160.50	160.00	-2	714	-0.28%
2023/06/30	0	0.00	6	162.50	161.00	-6	714	-0.84%
2023/06/07	2	163.25	1	159.50	163.00	1	863	0.12%
2023/06/05	1	161.00	1	160.50	159.50	0	862	0.00%
2023/06/02	0	0.00	2	160.00	159.00	-2	882	-0.23%
2023/05/29	0	0.00	1	167.00	169.00	-1	954	-0.10%
2023/05/26	1	167.50	2	166.75	163.50	-1	969	-0.10%
2023/05/23	0	0.00	2	167.00	165.50	-2	1,064	-0.19%
2023/05/19	1	169.47	0	0.00	169.00	1	1,100	0.09%
2023/05/09	1	166.50	1	167.00	165.00	0	1,261	0.00%
2023/05/05	0	0.00	2	170.25	171.00	-2	1,326	-0.15%
2023/05/03	2	168.00	1	171.00	168.00	1	1,422	0.07%
2023/05/02	1	164.50	1	166.00	170.00	0	1,430	0.00%
2023/04/28	2	163.75	0	0.00	165.00	2	1,481	0.14%
2023/04/27	2	158.50	2	160.00	160.00	0	1,503	0.00%
2023/04/26	1	162.50	0	0.00	161.00	1	1,513	0.07%
2023/04/25	1	159.00	5	158.00	159.00	-4	1,520	-0.26%
2023/04/21	0	0.00	2	170.00	167.50	-2	1,582	-0.13%
2023/04/19	1	179.00	2	179.00	179.00	-1	1,670	-0.06%
2023/04/18	0	0.00	8	181.81	179.50	-8	1,725	-0.46%
2023/04/14	3	185.50	0	0.00	183.50	3	1,763	0.17%
2023/04/13	0	0.00	10	182.50	183.50	-10	1,773	-0.56%
2023/04/10	0	0.00	0.2	196.00	191.00	-0.2	1,775	-0.01%
2023/04/06	4	195.75	5	195.40	195.00	-1	1,759	-0.06%
2023/03/30	2	195.75	3	194.67	195.00	-1	1,736	-0.06%
2023/03/29	2	193.00	5	189.50	191.50	-3	1,726	-0.17%
2023/03/28	11	194.64	7	191.72	191.50	4	1,718	0.23%
2023/03/27	9.2	199.60	12	204.50	197.00	-2.8	1,697	-0.16%
2023/03/23	7	194.50	0	0.00	196.00	7	1,738	0.40%
2023/03/22	0	0.00	5	192.60	197.50	-5	1,787	-0.28%
2023/03/21	2	186.00	3	188.00	186.00	-1	1,761	-0.06%
2023/03/20	0	0.00	1	182.00	187.00	-1	1,768	-0.06%
2023/03/17	3	182.67	1	185.00	182.00	2	1,833	0.11%
2023/03/16	1	181.00	4	179.75	178.50	-3	1,907	-0.16%
2023/03/15	1	182.50	1	185.00	181.50	0	2,006	0.00%
2023/03/14	2	179.75	2	179.25	179.00	0	2,058	0.00%
2023/03/10	0	0.00	4	188.75	186.50	-4	2,115	-0.19%
2023/03/09	3	195.83	0	0.00	193.50	3	2,136	0.14%
2023/03/08	2	194.25	1	194.50	195.00	1	2,142	0.05%
2023/03/07	5	196.20	1	194.00	194.00	4	2,146	0.19%
2023/03/06	7	201.14	0	0.00	198.00	7	2,142	0.33%
2023/03/03	1	199.00	2	203.00	199.00	-1	2,153	-0.05%
2023/03/01	0	0.00	3	198.00	201.50	-3	2,149	-0.14%
2023/02/24	2	194.75	3	199.00	195.50	-1	2,112	-0.05%
2023/02/23	2	197.00	1	200.00	197.50	1	2,085	0.05%
2023/02/22	5	192.90	6	191.50	191.50	-1	2,052	-0.05%
2023/02/21	1	202.51	2	201.50	202.00	-1	2,011	-0.05%
2023/02/20	5	201.40	5	199.60	200.00	0	1,972	0.00%
2023/02/17	5	191.00	0	0.00	191.50	5	1,935	0.26%
2023/02/16	5	195.70	1	196.00	195.50	4	1,925	0.21%
2023/02/15	0	0.00	1	189.00	190.00	-1	1,911	-0.05%
2023/02/13	1	193.50	0	0.00	191.50	1	1,902	0.05%
2023/02/10	4	194.00	3	193.83	191.50	1	1,900	0.05%
2023/02/09	9	199.40	1	204.99	196.50	8	1,967	0.41%
2023/02/08	5	202.81	7	204.00	205.00	-2	2,014	-0.10%
2023/02/07	0	198.00	1	195.50	195.00	-1	2,115	-0.05%
2023/02/06	0	0.00	2	192.50	193.00	-2	2,197	-0.09%
2023/02/03	3	204.98	3.2	202.51	195.00	-0.2	2,194	-0.01%
2023/02/02	4.2	201.90	3	194.33	203.00	1.2	2,139	0.05%
2023/02/01	1	188.00	1	189.50	188.50	0	2,076	0.00%
2023/01/31	1	185.00	0	0.00	185.00	1	2,058	0.05%
2023/01/30	2	193.50	3	195.67	186.00	-1	2,052	-0.05%
2023/01/17	2	186.00	2	188.25	187.50	0	2,001	0.00%
2023/01/16	1	185.50	2	182.75	185.50	-1	1,979	-0.05%
2023/01/13	2	182.00	2	182.75	180.00	0	1,969	0.00%
2023/01/12	13	186.77	12	188.33	180.50	1	1,953	0.05%
2023/01/11	13	183.69	17	181.44	186.00	-4	1,915	-0.21%
2023/01/10	34	180.02	32	183.81	180.50	2	1,901	0.11%
2023/01/09	19	176.21	18	176.28	178.00	1	1,834	0.05%
2023/01/06	20	169.60	19	158.74	175.00	1	1,793	0.06%
2023/01/05	2	169.50	0	0.00	163.00	2	1,746	0.11%
2023/01/04	0	0.00	7	179.36	176.50	-7	1,738	-0.40%
2023/01/03	16	183.53	16	182.22	183.50	0	1,725	0.00%
2022/12/30	25	181.46	33	183.17	180.50	-8	1,721	-0.46%
2022/12/29	0	0.00	2	178.00	181.00	-2	1,780	-0.11%
2022/12/27	1	187.50	0	0.00	187.50	1	1,958	0.05%
2022/12/23	3	185.33	0	0.00	187.00	3	2,054	0.15%
2022/12/22	6	188.50	0	0.00	189.50	6	2,116	0.28%
2022/12/21	0	0.00	1	188.00	186.00	-1	2,176	-0.05%
2022/12/20	1	184.50	1	198.50	184.50	0	2,226	0.00%
2022/12/19	1	195.00	0	0.00	195.00	1	2,260	0.04%
2022/12/15	9	202.22	7	207.36	200.00	2	2,323	0.09%
2022/12/14	7	197.43	3	206.33	208.00	4	2,240	0.18%
2022/12/13	2	193.50	2	191.50	189.50	0	2,197	0.00%
2022/12/12	4	191.00	7.1	190.44	190.50	-3.1	2,197	-0.14%
2022/12/09	13	199.08	10	200.10	194.00	3	2,213	0.14%
2022/12/08	20	191.28	17	188.09	198.00	3	2,173	0.14%
2022/12/07	23	208.65	19	210.50	196.50	4	2,132	0.19%
2022/12/06	6	215.99	10	213.30	218.00	-4	2,085	-0.19%
2022/12/05	1	181.00	5	188.80	198.50	-4	2,087	-0.19%
2022/12/02	4	181.13	5	181.30	180.50	-1	2,106	-0.05%
2022/12/01	0	0.00	1	184.00	183.50	-1	2,078	-0.05%
2022/11/30	0	0.00	0.2	190.00	189.50	-0.2	2,068	-0.01%
2022/11/29	1	195.50	3	195.00	194.00	-2	2,088	-0.10%
2022/11/28	7	199.50	6	202.17	196.50	1	2,145	0.05%
2022/11/25	14	209.93	10	213.90	200.50	4	2,164	0.18%
2022/11/24	16	211.10	15	211.50	210.00	1	2,164	0.05%
2022/11/23	0	0.00	0.2	200.00	200.00	-0.2	2,139	-0.01%
2022/11/21	0	204.00	0	0.00	198.00	0	2,172	0.00%
2022/11/18	0	207.00	0.1	206.00	201.00	-0.1	2,192	0.00%
2022/11/17	0	204.50	2	207.00	210.00	-2	2,205	-0.09%
2022/11/16	1	197.00	2	191.50	197.00	-1	2,225	-0.04%
2022/11/15	1	183.00	0	0.00	183.00	1	2,238	0.04%
2022/11/14	1	183.00	0	0.00	183.00	1	2,270	0.04%
2022/11/11	0	182.00	0	0.00	179.50	0	2,293	0.00%
2022/11/08	0	0.00	1	171.00	160.00	-1	2,350	-0.04%
2022/11/07	4	180.13	3	181.83	177.50	1	2,369	0.04%
2022/11/04	19	168.27	18	167.61	172.00	1	2,314	0.04%
2022/11/03	12	159.92	15	163.07	165.50	-3	2,255	-0.13%
2022/11/02	8	146.19	8	155.00	158.00	0	2,134	0.00%
2022/10/31	0	0.00	1	132.00	139.50	-1	2,086	-0.05%
2022/10/28	1	116.00	1	124.00	127.00	0	2,117	0.00%
2022/10/27	1	125.00	1	122.50	125.00	0	2,164	0.00%
2022/10/26	1	128.00	1	135.00	128.00	0	2,196	0.00%
2022/10/25	1	142.00	0	0.00	142.00	1	2,209	0.05%
2022/10/21	1	185.00	0	0.00	175.00	1	2,327	0.04%
2022/10/20	0	179.00	0	0.00	179.00	0	2,363	0.00%
2022/10/19	0	0.00	1	147.00	163.00	-1	2,380	-0.04%
2022/10/18	1	148.50	1	153.00	148.50	0	2,394	0.00%
2022/10/14	0	0.00	11	198.00	175.00	-11	2,439	-0.45%
2022/10/13	7	204.29	0	0.00	194.00	7	2,469	0.28%
2022/10/12	0	212.00	3	207.27	215.50	-3	2,489	-0.12%
2022/10/11	0	0.00	1	218.00	216.00	-1	2,474	-0.04%
2022/10/07	2	242.00	0	0.00	239.50	2	2,472	0.08%
2022/10/06	9	250.11	9	249.22	252.50	0	2,464	0.00%
2022/10/05	11	274.00	11	278.59	250.00	0	2,377	0.00%
2022/10/04	19	275.34	16	275.59	274.00	3	2,310	0.13%
2022/10/03	2	285.00	2	289.00	287.00	0	2,223	0.00%
2022/09/30	4	274.13	4	273.50	291.50	0	2,198	0.00%
2022/09/29	7	290.21	7	290.79	281.50	0	2,157	0.00%
2022/09/28	3	293.17	1	296.00	287.50	2	2,116	0.09%
2022/09/27	0	0.00	3	307.00	319.00	-3	2,078	-0.14%
2022/09/26	0	0.00	5	324.20	312.00	-5	2,115	-0.24%
2022/09/23	1	340.50	1	342.50	340.50	0	2,146	0.00%
2022/09/22	1	350.51	1	353.00	356.50	0	2,143	0.00%
2022/09/21	1	348.00	0	0.00	350.50	1	2,189	0.05%
2022/09/20	1	345.03	1	349.00	354.00	0	2,261	0.00%
2022/09/19	2	350.75	2	344.50	340.00	0	2,336	0.00%
2022/09/16	2	350.75	4	358.63	348.00	-2	2,414	-0.08%
2022/09/15	1	368.00	1	372.00	367.00	0	2,426	0.00%
2022/09/14	4	373.49	1	372.00	372.50	3	2,421	0.12%
2022/09/13	10	374.40	8	373.57	375.50	2	2,385	0.08%
2022/09/12	7	367.50	8	370.56	375.50	-1	2,335	-0.04%
2022/09/08	1	330.04	1	341.00	347.00	0	2,277	0.00%
2022/09/07	0	325.00	3	319.17	322.00	-3	2,228	-0.13%
2022/09/06	14.5	335.37	11	330.95	324.50	3.5	2,220	0.16%
2022/09/05	3	334.67	6	337.83	326.50	-3	2,212	-0.14%
2022/09/02	7	331.58	7	327.01	334.00	0	2,204	0.00%
2022/09/01	3	319.00	1	331.00	311.00	2	2,146	0.09%
2022/08/31	4	320.76	4	320.86	325.00	0	2,125	0.00%
2022/08/30	5	315.30	3	315.50	315.00	2	2,130	0.09%
2022/08/29	1	310.52	1	312.00	315.00	0	2,146	0.00%
2022/08/24	2	325.50	2	327.00	321.50	0	2,163	0.00%
2022/08/23	3	328.16	3	328.67	323.00	0	2,161	0.00%
2022/08/22	1	338.50	1	339.00	333.50	0	2,154	0.00%
2022/08/19	2	347.25	1	342.03	342.00	1	2,153	0.05%
2022/08/18	3	338.18	4	339.00	340.50	-1	2,123	-0.05%
2022/08/17	3	330.33	3	332.33	331.50	0	2,100	0.00%
2022/08/16	2	337.00	3	341.83	330.50	-1	2,088	-0.05%
2022/08/15	5	337.40	5	338.60	339.00	0	2,063	0.00%
2022/08/12	6	338.67	6	337.58	335.00	0	2,048	0.00%
2022/08/11	3	339.00	3	339.33	333.50	0	2,029	0.00%
2022/08/10	2	330.00	1	331.50	332.50	1	2,006	0.05%
2022/08/09	7	319.50	8	317.75	327.50	-1	1,981	-0.05%
2022/08/08	5	304.80	5	305.70	307.00	0	1,951	0.00%
2022/08/05	2	318.25	1	318.00	313.00	1	1,946	0.05%
2022/08/04	5	310.90	4	309.50	313.00	1	1,961	0.05%
2022/08/03	6	309.17	7	305.79	312.00	-1	1,943	-0.05%
2022/08/02	3	309.33	10	313.40	305.00	-7	1,915	-0.37%
2022/08/01	7	340.57	5	341.70	338.50	2	1,909	0.10%
2022/07/29	6	340.42	8	343.81	350.00	-2	1,951	-0.10%
2022/07/28	9	341.90	9	354.12	340.00	0	1,919	0.00%
2022/07/27	4	318.02	5	322.00	345.00	-1	1,843	-0.05%
2022/07/26	7	313.29	6	314.42	314.00	1	1,803	0.06%
2022/07/25	2	317.75	2	319.50	325.50	0	1,788	0.00%
2022/07/22	14	340.40	8.1	337.96	329.00	5.9	1,766	0.34%
2022/07/21	7	337.50	3	338.17	341.00	4	1,742	0.23%
2022/07/20	24	322.29	30	317.88	324.50	-6	1,708	-0.35%
2022/07/19	16	320.91	15	322.53	308.00	1	1,672	0.06%
2022/07/18	0	0.00	1	337.50	340.00	-1	1,639	-0.06%
2022/07/15	0	326.00	0	0.00	327.00	0	1,632	0.00%
2022/07/14	0	0.00	1	301.50	310.00	-1	1,630	-0.06%
2022/07/13	1	305.03	1	310.00	299.00	0	1,629	0.00%
2022/07/12	0	0.00	2	306.50	295.00	-2	1,630	-0.12%
2022/07/11	1	278.12	1	284.00	300.00	0	1,619	0.00%
2022/07/08	0	274.00	1	255.00	275.00	-1	1,621	-0.06%
2022/07/07	0	249.00	1	248.00	256.00	-1	1,626	-0.06%
2022/07/06	3	249.33	1	270.00	239.50	2	1,623	0.12%
2022/07/05	2	256.03	1	248.00	266.00	1	1,620	0.06%
2022/07/04	11	280.77	8	286.56	270.50	3	1,613	0.19%
2022/07/01	5	324.10	4	327.88	300.50	1	1,537	0.07%
2022/06/30	1.5	330.00	1	328.00	327.50	0.5	1,482	0.03%
2022/06/29	2	333.00	2	333.50	340.00	0	1,460	0.00%
2022/06/28	2	303.75	3	313.33	327.00	-1	1,400	-0.07%
2022/06/27	10.5	332.69	8	341.32	319.50	2.5	1,324	0.19%
2022/06/24	5	331.71	7	355.71	355.00	-2	1,234	-0.16%
2022/06/23	0.5	362.52	0	0.00	362.50	0.5	1,143	0.04%
2022/06/22	0	0.00	2	429.00	402.50	-2	1,105	-0.18%
2022/06/20	4	419.01	0	0.00	418.00	4	1,088	0.37%
2022/06/17	0	0.00	4	420.50	427.50	-4	1,076	-0.37%
2022/06/16	0	0.00	1	435.00	425.50	-1	1,068	-0.09%
2022/06/15	2	442.00	1.2	440.42	437.00	0.8	1,059	0.08%
2022/06/14	5	448.20	5	438.80	442.00	0	1,070	0.00%
2022/06/13	0	444.00	1	444.00	446.00	-1	1,070	-0.09%
2022/06/10	4	424.50	5	428.80	438.00	-1	1,065	-0.09%
2022/06/08	5	439.10	1.9	442.85	434.00	3.1	1,057	0.29%
2022/06/07	0	432.40	0	429.00	436.00	0	1,048	0.00%
2022/06/06	1	415.48	1	420.00	420.00	0	1,038	0.00%
2022/06/02	2	405.25	1	406.50	406.50	1	1,042	0.10%
2022/06/01	1	403.01	1	396.53	396.50	0	1,034	0.00%
2022/05/31	1	388.49	1	387.39	387.50	0	1,006	0.00%
2022/05/30	0	381.00	0	0.00	379.00	0	1,002	0.00%
2022/05/27	5	372.69	6	372.33	373.50	-1	994	-0.10%
2022/05/20	1	365.50	1	366.00	364.00	0	1,018	0.00%
2022/05/19	4	357.50	3	359.17	363.00	1	1,011	0.10%
2022/05/18	6	364.25	6	362.58	362.50	0	1,009	0.00%
2022/05/17	3	361.00	7	358.00	360.00	-4	1,007	-0.40%
2022/05/16	2	363.75	2	367.25	351.50	0	1,006	0.00%
2022/05/13	2	365.51	0	374.00	361.00	2	999	0.20%
2022/05/12	1	366.02	4	371.38	372.00	-3	989	-0.30%
2022/05/11	1	372.50	1	376.50	359.50	0	962	0.00%
2022/05/10	1	367.50	5	359.70	369.00	-4	957	-0.42%
2022/05/09	7	372.50	5	373.30	365.00	2	952	0.21%
2022/05/06	1	367.00	2	377.00	365.00	-1	934	-0.11%
2022/05/05	1	342.00	1	346.00	347.50	0	899	0.00%
2022/05/04	3	321.17	4	317.75	327.00	-1	921	-0.11%
2022/04/29	0	0.00	1	318.00	318.50	-1	961	-0.10%
2022/04/28	0	0.00	1	306.00	303.00	-1	986	-0.10%
2022/04/27	4.1	300.20	4	300.75	309.00	0.1	1,020	0.01%
2022/04/26	1	318.00	1	315.50	313.50	0	1,035	0.00%
2022/04/25	1	315.00	1	317.00	315.50	0	1,076	0.00%
2022/04/22	0	0.00	1	324.50	329.50	-1	1,123	-0.09%
2022/04/20	3	344.00	0	0.00	333.00	3	1,152	0.26%
2022/04/18	0	356.50	0	0.00	350.00	0	1,162	0.00%
2022/04/15	0	0.00	3.1	344.06	346.00	-3.1	1,172	-0.26%
2022/04/14	2	348.50	0	0.00	350.00	2	1,197	0.17%
2022/04/13	1	340.00	2	341.00	346.00	-1	1,202	-0.08%
2022/04/12	2.2	317.76	2	319.50	327.00	0.2	1,215	0.02%
2022/04/11	2	329.50	1	341.00	320.50	1	1,254	0.08%
2022/04/08	2	341.50	2	351.00	343.50	0	1,284	0.00%
2022/04/07	1.1	367.62	1	373.00	353.00	0.1	1,302	0.00%
2022/04/06	0.1	370.00	0	0.00	373.00	0.1	1,316	0.00%
2022/04/01	0	0.00	1	383.50	387.00	-1	1,326	-0.08%
2022/03/31	1	377.00	0	0.00	375.50	1	1,343	0.07%
2022/03/30	3	383.83	3	385.67	381.00	0	1,349	0.00%
2022/03/29	1	383.00	1	388.00	381.00	0	1,346	0.00%
2022/03/25	1	391.50	1	396.00	383.50	0	1,364	0.00%
2022/03/24	3	381.67	3	383.67	391.50	0	1,363	0.00%
2022/03/23	3	394.83	1	394.50	389.00	2	1,370	0.15%
2022/03/22	0	0.00	1	393.00	390.00	-1	1,376	-0.07%
2022/03/21	2	386.00	2	391.50	390.00	0	1,393	0.00%
2022/03/18	2	382.50	1	384.00	387.50	1	1,406	0.07%
2022/03/17	3	382.51	5	385.00	390.50	-2	1,406	-0.14%
2022/03/16	4	358.00	4	359.75	363.00	0	1,394	0.00%
2022/03/15	1	372.00	1	354.00	354.00	0	1,381	0.00%
2022/03/14	2	388.50	1	398.00	389.00	1	1,378	0.07%
2022/03/11	2	395.00	3	391.00	390.00	-1	1,406	-0.07%
2022/03/10	0	406.00	3	396.33	406.00	-3	1,416	-0.21%
2022/03/09	3.1	383.71	3	386.17	371.00	0.1	1,414	0.01%
2022/03/08	2.1	387.55	2	393.75	382.00	0.1	1,426	0.01%
2022/03/07	2	410.25	4	409.63	403.00	-2	1,424	-0.14%
2022/03/03	3	435.83	3	437.33	431.50	0	1,427	0.00%
2022/03/02	1	428.00	0	0.00	430.00	1	1,429	0.07%
2022/03/01	0	0.00	1	433.50	434.50	-1	1,460	-0.07%
2022/02/25	2	410.02	1	417.00	420.00	1	1,455	0.07%
2022/02/24	2	405.50	2	407.50	401.50	0	1,443	0.00%
2022/02/23	3.1	420.45	1	424.00	419.50	2.1	1,436	0.15%
2022/02/22	2.1	430.33	4	428.13	415.00	-1.9	1,452	-0.13%
2022/02/21	1	435.50	0	0.00	437.00	1	1,448	0.07%
2022/02/18	0	0.00	1	437.50	438.50	-1	1,462	-0.07%
2022/02/17	1	437.00	1	445.00	435.00	0	1,517	0.00%
2022/02/16	3	443.00	3	446.00	442.00	0	1,602	0.00%
2022/02/15	1	440.00	1	441.00	430.50	0	1,699	0.00%
2022/02/14	2.1	436.40	2	438.50	435.00	0.1	1,745	0.01%
2022/02/11	1	450.00	1	457.00	453.00	0	1,742	0.00%
2022/02/10	3	467.00	1	465.50	458.00	2	1,744	0.11%
2022/02/09	3	470.83	3	470.17	466.00	0	1,757	0.00%
2022/02/08	5	464.20	3	462.33	462.50	2	1,759	0.11%
2022/02/07	1	477.99	1	477.00	476.00	0	1,766	0.00%
2022/01/26	12	464.96	18	463.03	462.00	-6	1,752	-0.34%
2022/01/25	7	461.00	8	464.31	450.50	-1	1,741	-0.06%
2022/01/24	2	455.01	5	460.20	466.50	-3	1,748	-0.17%
2022/01/21	6	465.34	4	467.26	460.00	2	1,754	0.11%
2022/01/20	4	459.13	3	462.17	471.00	1	1,764	0.06%
2022/01/19	2.1	450.00	2	451.50	449.00	0.1	1,750	0.01%
2022/01/18	4.1	468.05	7	469.85	460.00	-2.9	1,760	-0.17%
2022/01/17	2	472.00	3.3	462.11	473.00	-1.3	1,754	-0.07%
2022/01/13	4	431.50	2	429.25	433.50	2	1,763	0.11%
2022/01/12	3	415.00	3	417.33	424.00	0	1,812	0.00%
2022/01/11	1	419.50	1	422.50	413.00	0	1,827	0.00%
2022/01/10	1	424.00	1	418.50	428.00	0	1,842	0.00%
2022/01/07	9.3	433.64	6	434.75	420.50	3.3	1,876	0.18%
2022/01/06	3.1	441.78	6	440.92	439.00	-2.9	1,870	-0.16%
2022/01/05	5.1	447.70	4	452.63	440.50	1.1	1,877	0.06%
2022/01/04	4.1	477.98	4	484.01	463.50	0.1	1,878	0.00%
2022/01/03	6	476.17	2	474.25	487.50	4	1,859	0.22%
2021/12/30	0	470.10	3	469.00	474.00	-3	1,844	-0.16%
2021/12/29	5	453.00	5	457.50	451.50	0	1,841	0.00%
2021/12/28	2	457.25	0	0.00	447.50	2	1,866	0.11%
2021/12/27	18	456.72	9.3	455.54	454.50	8.7	1,875	0.46%
2021/12/24	1	428.50	1	433.50	425.00	0	1,854	0.00%
2021/12/23	1.4	428.93	1	434.00	426.50	0.4	1,864	0.02%
2021/12/22	5	431.20	1	438.00	427.00	4	1,875	0.21%
2021/12/21	2	431.25	2	430.50	431.50	0	1,873	0.00%
2021/12/20	4	417.38	1	419.00	418.50	3	1,863	0.16%
2021/12/17	1	415.50	0	0.00	424.50	1	1,867	0.05%
2021/12/16	3	425.00	1	431.50	421.50	2	1,867	0.11%
2021/12/15	1	408.00	1	413.00	418.50	0	1,869	0.00%
2021/12/13	1	423.50	1	424.50	422.00	0	1,892	0.00%
2021/12/10	4	426.13	4	430.13	427.50	0	1,900	0.00%
2021/12/09	2	438.00	2	436.50	427.00	0	1,929	0.00%
2021/12/07	8	441.19	8	444.81	452.00	0	2,003	0.00%
2021/12/06	0	440.50	0	0.00	435.00	0	1,983	0.00%
2021/12/03	4	459.50	4	457.88	449.50	0	1,980	0.00%
2021/12/02	3.3	464.54	3	469.00	455.00	0.3	1,983	0.02%
2021/12/01	2	490.50	1	492.50	486.00	1	1,968	0.05%
2021/11/30	2	500.50	0	508.00	500.00	2	1,986	0.10%
2021/11/29	0	499.00	1	488.00	493.00	-1	2,007	-0.05%
2021/11/26	0	0.00	1	488.50	471.00	-1	2,027	-0.05%
2021/11/25	7.1	455.57	1	478.00	468.00	6.1	2,031	0.30%
2021/11/24	1	497.00	0	0.00	493.50	1	2,005	0.05%
2021/11/23	0	512.00	0	0.00	503.00	0	2,015	0.00%
2021/11/19	1	501.02	8	510.49	498.00	-7	2,053	-0.34%
2021/11/18	4	540.00	2	531.00	522.00	2	2,059	0.10%
2021/11/17	2	514.50	3	511.00	531.00	-1	2,091	-0.05%
2021/11/16	4	519.75	5	521.80	525.00	-1	2,129	-0.05%
2021/11/15	7	520.86	6	521.50	514.00	1	2,119	0.05%
2021/11/12	7	473.65	12	475.00	496.50	-5	2,088	-0.24%
2021/11/11	1	421.50	1	415.04	451.50	0	2,011	0.00%
2021/11/10	4	410.00	7	408.29	410.50	-3	2,018	-0.15%
2021/11/09	4	405.38	0	0.00	403.50	4	2,038	0.20%
2021/11/08	1	404.52	0	0.00	407.00	1	2,060	0.05%
2021/11/05	3	403.33	3	402.33	397.50	0	2,090	0.00%
2021/11/04	1	393.68	3	392.00	389.00	-2	2,101	-0.09%
2021/11/03	1	387.00	1	386.00	385.00	0	2,115	0.00%
2021/11/02	3	395.83	7	396.57	392.00	-4	2,147	-0.19%
2021/11/01	1	396.00	3	395.67	398.00	-2	2,166	-0.09%
2021/10/29	5	400.80	3	402.33	396.00	2	2,213	0.09%
2021/10/28	11	406.27	11	408.18	399.50	0	2,290	0.00%
2021/10/27	4	413.63	4	414.00	415.00	0	2,297	0.00%
2021/10/26	2	408.25	4	406.63	412.00	-2	2,311	-0.09%
2021/10/25	7	418.57	10	418.10	402.50	-3	2,285	-0.13%
2021/10/22	3	414.51	3	418.17	419.00	0	2,260	0.00%
2021/10/21	7	415.07	5	413.30	413.00	2	2,239	0.09%
2021/10/20	10	399.10	8	406.88	412.00	2	2,209	0.09%
2021/10/19	2	385.78	2	391.25	388.50	0	2,147	0.00%
2021/10/18	3	384.67	4	383.00	380.50	-1	2,135	-0.05%
2021/10/15	9	379.50	7	377.14	383.00	2	2,119	0.09%
2021/10/14	7	363.86	6	361.58	360.00	1	2,078	0.05%
2021/10/13	4	358.25	4	359.38	360.50	0	2,061	0.00%
2021/10/12	4	355.38	5	341.70	365.00	-1	2,044	-0.05%
2021/10/08	8	341.94	5	343.40	344.00	3	2,086	0.14%
2021/10/07	6	330.33	5	326.20	334.50	1	2,095	0.05%
2021/10/06	7	321.86	2	325.00	316.50	5	2,140	0.23%
2021/10/05	9	311.67	10	312.35	322.50	-1	2,170	-0.05%
2021/10/04	3	314.00	3	312.83	299.50	0	2,182	0.00%
2021/10/01	3	309.50	3	310.17	306.50	0	2,206	0.00%
2021/09/29	4	334.63	2	338.50	326.50	2	2,213	0.09%
2021/09/28	1	346.50	2	346.25	347.00	-1	2,243	-0.04%
2021/09/24	0	0.00	1	349.00	350.00	-1	2,350	-0.04%
2021/09/23	3	341.67	5	345.00	342.50	-2	2,354	-0.08%
2021/09/22	3	346.50	1	352.00	345.00	2	2,359	0.08%
2021/09/17	1	356.00	3	362.67	360.00	-2	2,373	-0.08%
2021/09/16	3	363.83	1	367.50	357.00	2	2,348	0.09%
2021/09/14	5	385.50	9	389.11	379.50	-4	2,356	-0.17%
2021/09/13	22	365.45	19	356.21	379.00	3	2,343	0.13%
2021/09/10	3	376.33	3	380.67	373.00	0	2,298	0.00%
2021/09/09	3	386.33	1	388.50	386.00	2	2,301	0.09%
2021/09/08	2	392.50	2	394.50	392.00	0	2,341	0.00%
2021/09/07	4	396.50	7	406.14	393.00	-3	2,321	-0.13%
2021/09/06	2	410.25	2	414.00	406.50	0	2,302	0.00%
2021/09/03	3	412.00	1	417.00	416.00	2	2,284	0.09%
2021/09/02	1	401.50	3	406.17	404.00	-2	2,252	-0.09%
2021/09/01	10	408.15	3	416.33	409.50	7	2,227	0.31%
2021/08/31	0	0.00	1	399.50	400.00	-1	2,206	-0.05%
2021/08/30	1	395.50	1	406.00	395.50	0	2,199	0.00%
2021/08/27	1	401.00	0	0.00	399.00	1	2,189	0.05%
2021/08/25	2	415.25	2	416.25	422.50	0	2,164	0.00%
2021/08/24	4	429.25	7	426.79	410.00	-3	2,138	-0.14%
2021/08/23	6	431.00	3	430.00	423.50	3	2,120	0.14%
2021/08/20	5	409.50	3	414.00	420.00	2	2,089	0.10%
2021/08/19	1	389.00	15	396.10	395.50	-14	2,044	-0.68%
2021/08/18	12	361.67	15	360.37	398.00	-3	2,013	-0.15%
2021/08/17	8	380.75	8	384.63	371.00	0	1,955	0.00%
2021/08/16	4	380.88	4	386.88	381.50	0	1,931	0.00%
2021/08/13	3	403.17	5	404.00	407.00	-2	1,875	-0.11%
2021/08/12	7	403.21	4	405.38	400.00	3	1,844	0.16%
2021/08/11	2	410.50	2	419.50	402.50	0	1,806	0.00%
2021/08/10	2	443.50	3	449.00	435.50	-1	1,755	-0.06%
2021/08/09	2	461.75	7	462.64	453.00	-5	1,725	-0.29%
2021/08/06	5	464.60	4	467.00	473.00	1	1,754	0.06%
2021/08/05	18	472.14	11	463.33	453.00	7	1,810	0.39%
2021/08/04	60	468.17	13	469.96	473.50	47	1,904	2.47%
2021/08/03	17	456.79	17.1	456.69	456.00	-0.1	1,920	0.00%
2021/08/02	4	423.13	4	429.00	437.00	0	1,825	0.00%
2021/07/30	6	441.92	43	442.31	419.00	-37	1,806	-2.05%
2021/07/29	4	445.00	0	0.00	458.00	4	1,779	0.22%
2021/07/28	1	400.00	1	431.00	421.00	0	1,790	0.00%
2021/07/27	3	452.33	2	457.50	440.00	1	1,779	0.06%
2021/07/26	1	454.00	1.1	465.96	466.50	-0.1	1,777	-0.01%
2021/07/23	3.1	446.65	2	444.25	446.00	1.1	1,777	0.06%
2021/07/22	1	445.00	3	444.67	450.00	-2	1,784	-0.11%
2021/07/21	39	434.92	1	439.00	425.00	38	1,794	2.12%
2021/07/20	2	437.29	1	443.50	429.00	1	1,830	0.06%
2021/07/19	4	443.38	1	448.00	446.50	3	1,823	0.16%
2021/07/16	5	450.00	1	435.00	450.00	4	1,826	0.22%
2021/07/15	6.1	451.84	7	450.80	451.50	-1	1,840	-0.05%
2021/07/14	5.1	435.10	2	444.00	432.00	3.1	1,787	0.17%
2021/07/13	16	449.25	11	449.59	430.00	5	1,762	0.28%
2021/07/12	10	428.30	11	424.11	434.00	-1	1,689	-0.06%
2021/07/09	17	417.94	16	414.20	403.50	1	1,639	0.06%
2021/07/08	7	401.21	18.1	399.86	411.00	-11.1	1,665	-0.67%
2021/07/07	3	378.00	3	381.33	374.00	0	1,706	0.00%
2021/07/06	9.1	380.27	3	391.83	379.50	6.1	1,813	0.34%
2021/07/05	7.1	391.70	10	393.26	387.00	-3	1,906	-0.16%
2021/07/02	7	342.28	7.2	354.21	379.50	-0.2	1,907	-0.01%
2021/07/01	5.2	353.59	13	351.85	345.00	-7.8	1,851	-0.42%
2021/06/30	2	371.00	2	373.75	372.00	0	1,876	0.00%
2021/06/29	2	377.75	13	381.73	373.00	-11	1,903	-0.58%
2021/06/28	8	372.81	3	378.00	370.50	5	1,889	0.26%
2021/06/25	3	395.83	1	404.00	392.00	2	1,868	0.11%
2021/06/24	2	391.00	2	395.50	397.00	0	1,898	0.00%
2021/06/23	3	389.67	15.1	392.82	396.00	-12.1	1,889	-0.64%
2021/06/22	4.1	385.41	5	400.90	373.50	-0.9	1,854	-0.05%
2021/06/21	12	391.79	5	397.40	387.50	7	1,832	0.38%
2021/06/18	2	419.73	2	423.00	417.00	0	1,799	0.00%
2021/06/17	12	421.74	17	417.03	418.00	-5	1,775	-0.28%
2021/06/16	1	392.00	0	0.00	398.00	1	1,729	0.06%
2021/06/15	1	405.00	1	404.00	406.50	0	1,732	0.00%
2021/06/10	1	369.00	5	391.80	390.00	-4	1,880	-0.21%
2021/06/09	0	380.00	0	0.00	386.00	0	1,995	0.00%
2021/06/08	0	0.00	9	354.28	365.00	-9	2,081	-0.43%
2021/06/07	0	0.00	2	330.00	340.00	-2	2,086	-0.10%
2021/06/04	0	0.00	1	323.00	323.00	-1	2,089	-0.05%
2021/06/03	0	0.00	1	318.00	322.00	-1	2,095	-0.05%
2021/06/01	0	0.00	1	325.00	321.00	-1	2,108	-0.05%
2021/05/31	1	315.00	2	315.00	315.00	-1	2,112	-0.05%
2021/05/28	2	286.25	4	300.00	290.00	-2	2,116	-0.09%
2021/05/18	2	209.00	1	191.50	207.50	1	2,568	0.04%
2021/05/14	14	224.64	22	217.75	212.50	-8	2,589	-0.31%
2021/05/13	29	247.14	7.1	243.94	232.50	22	2,524	0.87%
2021/05/12	27	226.70	12	228.58	239.50	15	2,425	0.62%
2021/05/11	5	220.40	2	225.00	218.00	3	2,303	0.13%
2021/05/03	0	0.00	0.2	246.00	246.00	-0.2	2,361	-0.01%
2021/04/29	0.6	285.00	0	0.00	273.00	0.6	2,449	0.02%
2021/04/27	2	249.50	0.8	264.00	264.00	1.3	2,579	0.05%
2021/04/26	2	245.00	139	227.56	240.00	-137	2,569	-5.33%	大賣/鉅額交易
2021/04/23	0	0.00	16	251.50	251.50	-16	2,538	-0.63%
2021/04/22	2	287.00	1	287.00	279.00	1	2,540	0.04%
2021/04/21	0	0.00	4.1	288.96	310.00	-4.1	2,540	-0.16%
2021/04/19	1	288.00	10	288.00	288.00	-9	2,542	-0.35%
2021/04/16	1	319.50	0	0.00	319.50	1	2,531	0.04%
2021/04/15	1	355.00	0	0.00	355.00	1	2,533	0.04%
2021/04/14	21.8	427.36	26	407.63	394.00	-4.2	2,535	-0.17%
2021/04/13	15	449.04	13.1	452.61	437.50	1.9	2,469	0.08%
2021/04/12	22	448.34	14	442.89	448.00	8	2,442	0.33%
2021/04/09	11.2	490.76	22	488.25	463.50	-10.9	2,387	-0.45%
2021/04/08	5.1	539.45	9	540.78	512.00	-3.9	2,336	-0.17%
2021/04/07	7	561.71	4	562.00	552.00	3	2,337	0.13%
2021/04/06	9.1	587.08	9	588.56	565.00	0.1	2,344	0.00%
2021/04/01	2	548.00	1	566.00	566.00	1	2,320	0.04%
2021/03/31	0	0.00	1	515.00	515.00	-1	2,330	-0.04%
2021/03/30	0	0.00	2	472.00	487.50	-2	2,386	-0.08%
2021/03/29	6	472.75	2	470.00	471.00	4	2,444	0.16%
2021/03/24	0.1	491.00	1	490.00	493.00	-1	2,544	-0.04%
2021/03/23	0	0.00	1	485.00	484.00	-1	2,582	-0.04%
2021/03/18	0	0.00	2	494.50	495.00	-2	2,667	-0.07%
2021/03/17	7	488.93	16	488.44	499.00	-9	2,698	-0.33%
2021/03/16	11.1	485.15	10	485.71	483.00	1.1	2,657	0.04%
2021/03/15	6	473.50	5	477.60	480.50	1	2,601	0.04%
2021/03/12	13	440.08	24	440.33	451.00	-11	2,516	-0.44%
2021/03/11	1	384.00	10	394.00	410.00	-9	2,451	-0.37%
2021/03/10	5	385.00	0	0.00	378.50	5	2,473	0.20%
2021/03/08	15	370.00	10	390.00	372.00	5	2,520	0.20%
2021/03/05	2	361.50	1	379.50	380.00	1	2,561	0.04%
2021/03/03	0	0.00	4	375.00	375.00	-4	2,638	-0.15%
2021/02/26	8	328.25	6	348.00	361.00	2	2,794	0.07%
2021/02/25	2	346.00	0	0.00	336.00	2	2,844	0.07%
2021/02/24	17	349.56	31	350.47	333.50	-14	2,955	-0.47%
2021/02/23	27	352.94	30	357.62	353.50	-3	2,901	-0.10%
2021/02/22	32	340.53	7	341.21	349.00	25	2,819	0.89%
2021/02/19	29	306.97	107	312.45	317.50	-78	2,769	-2.82%	大賣/
2021/02/18	9	285.28	3	295.67	290.00	6	2,641	0.23%
2021/02/17	10	269.00	18	258.16	271.50	-8	2,628	-0.31%
2021/02/05	4	246.00	1	248.00	247.00	3	2,614	0.11%
2021/02/04	0	0.00	6	240.17	244.00	-6	2,614	-0.23%
2021/02/03	2	238.00	3	239.17	236.00	-1	2,613	-0.04%
2021/02/02	93	229.31	4	222.00	242.00	89	2,622	3.39%
2021/01/29	2	233.00	0	0.00	220.00	2	2,623	0.08%
2021/01/26	16	248.25	22	244.48	236.00	-6	2,643	-0.23%
2021/01/25	10	267.55	10	270.15	260.00	0	2,553	0.00%
2021/01/22	5	258.00	2	255.75	269.00	3	2,472	0.12%
2021/01/21	16	243.25	17	240.44	248.00	-1	2,389	-0.04%
2021/01/20	14	244.39	5	234.00	232.50	9	2,355	0.38%
2021/01/19	0	0.00	2	249.00	250.00	-2	2,278	-0.09%
2021/01/18	5	234.40	0	0.00	240.00	5	2,301	0.22%
2021/01/15	7	230.14	0	0.00	227.00	7	2,319	0.30%
2021/01/14	3	234.50	1.1	234.40	232.00	1.9	2,322	0.08%
2021/01/13	1	228.50	2	237.00	225.00	-1	2,324	-0.04%
2021/01/12	8	212.75	2	219.00	219.00	6	2,314	0.26%
2021/01/07	0	0.00	8	185.50	198.00	-8	2,302	-0.35%
2021/01/06	1	189.00	0	0.00	189.00	1	2,297	0.04%
2021/01/05	8.1	214.09	15	214.23	210.00	-6.9	2,277	-0.30%
2021/01/04	8	221.69	7	223.50	222.50	1	2,211	0.05%
2020/12/31	4	209.88	9	208.50	212.50	-5	2,147	-0.23%
2020/12/30	1	186.00	4	188.75	195.00	-3	2,155	-0.14%
2020/12/29	9	175.00	6	175.92	177.50	3	2,161	0.14%
2020/12/28	11	174.82	2	177.51	173.00	9	2,196	0.41%
2020/12/25	8	166.38	2	170.25	175.00	6	2,180	0.28%
2020/12/24	3	164.47	16	160.75	160.00	-13	2,146	-0.60%
2020/12/23	17	171.32	23	166.39	172.00	-6	2,115	-0.28%
2020/12/22	8	178.38	3	183.83	179.00	5	2,129	0.23%
2020/12/21	3	191.17	2	195.25	189.50	1	2,174	0.05%
2020/12/18	12	208.08	5	215.60	193.50	7	2,236	0.31%
2020/12/17	15	188.33	9	192.63	203.50	6	2,179	0.27%
2020/12/16	11	178.23	9	180.33	185.00	2	2,165	0.09%
2020/12/15	5	190.73	15	190.53	178.50	-10	2,133	-0.47%
2020/12/14	3	199.33	4	198.63	198.00	-1	2,106	-0.05%
2020/12/11	2	200.25	65	205.92	207.50	-63	2,082	-3.02%
2020/12/10	2	193.75	2	202.50	204.50	0	2,054	0.00%
2020/12/09	2	197.25	0	0.00	198.00	2	2,034	0.10%
2020/12/08	5	177.00	4	170.50	185.50	1	2,018	0.05%
2020/12/07	33	163.73	2	166.00	169.00	31	1,993	1.56%
2020/12/04	42	164.81	12	165.17	164.00	30	1,981	1.51%
2020/12/03	5	167.90	21	164.33	163.00	-16	1,994	-0.80%
2020/12/02	15	169.17	5	160.00	172.00	10	2,088	0.48%
2020/12/01	5	161.80	24	160.88	165.00	-19	2,169	-0.88%
2020/11/30	6	140.00	2	147.00	150.00	4	2,158	0.19%
2020/11/27	34	136.66	18	140.61	136.50	16	2,185	0.73%
2020/11/26	7	132.29	22	135.48	138.50	-15	2,142	-0.70%
2020/11/25	75	118.18	18	124.94	128.00	57	2,051	2.78%
2020/11/24	18	116.92	6	116.33	116.50	12	1,974	0.61%
2020/11/23	49	121.70	12	119.88	122.00	37	1,924	1.92%
2020/11/20	14	109.11	6	109.25	114.00	8	1,825	0.44%
2020/11/19	11	98.00	10	101.38	104.00	1	1,778	0.06%
2020/11/18	12	95.43	4	95.80	94.90	8	1,733	0.46%
2020/11/17	0	0.00	3	91.30	90.70	-3	1,715	-0.17%
2020/11/16	2	90.75	12	90.68	90.90	-10	1,732	-0.58%
2020/11/13	1	90.20	2	91.55	91.40	-1	1,731	-0.06%
2020/11/12	1	91.80	0	0.00	91.90	1	1,754	0.06%
2020/11/11	35	94.36	1	93.10	93.00	34	1,791	1.90%
2020/11/10	5	94.18	2	93.25	92.20	3	1,856	0.16%
2020/11/09	5	93.92	6	95.55	96.60	-1	1,850	-0.05%
2020/11/06	2	91.00	3	92.17	91.00	-1	1,828	-0.05%
2020/11/05	6	90.88	2	91.85	91.00	4	1,819	0.22%
2020/11/04	3	92.03	4.2	92.95	94.00	-1.2	1,799	-0.07%
2020/11/03	4	93.53	2	94.80	93.20	2	1,788	0.11%
2020/11/02	1	89.30	1	90.80	91.00	0	1,781	0.00%
2020/10/29	1	92.80	2	93.10	93.90	-1	1,766	-0.06%
2020/10/28	1.1	93.48	1	94.10	93.40	0.1	1,757	0.01%
2020/10/27	1	95.50	1	97.50	96.00	0	1,742	0.00%
2020/10/26	23	99.72	4	99.93	96.70	19	1,820	1.04%
2020/10/23	19	101.97	0	0.00	103.00	19	1,803	1.05%
2020/10/16	0	0.00	5	96.20	96.00	-5	2,012	-0.25%
2020/10/08	0	0.00	20	89.00	91.50	-20	2,242	-0.89%
2020/10/07	34	97.92	1	93.60	94.00	33	2,246	1.47%
2020/10/06	2.1	101.88	4	100.80	100.00	-1.9	2,197	-0.09%
2020/10/05	3	98.70	6	99.58	102.50	-3	2,178	-0.14%
2020/09/30	0	0.00	2	93.25	93.50	-2	2,133	-0.09%
2020/09/29	1	90.10	1	90.50	90.00	0	2,126	0.00%
2020/09/28	3	89.63	4	91.18	89.50	-1	2,126	-0.05%
2020/09/25	8	92.96	7	93.63	92.00	1	2,125	0.05%
2020/09/24	5	98.02	14	98.34	99.90	-9	2,101	-0.43%
2020/09/23	7	92.91	6	94.85	97.70	1	2,061	0.05%
2020/09/22	0	0.00	2	87.80	88.90	-2	2,014	-0.10%
2020/09/21	0	0.00	2	89.80	88.00	-2	2,082	-0.10%
2020/09/18	1	85.00	0	0.00	85.50	1	2,089	0.05%
2020/09/16	0	0.00	1	80.00	80.00	-1	2,188	-0.05%
2020/09/15	0	0.00	6	82.00	79.20	-6	2,212	-0.27%
2020/09/14	10	79.25	0	0.00	81.00	10	2,233	0.45%
2020/09/08	27	83.48	13	82.76	84.50	14	2,442	0.57%
2020/09/07	24	86.09	16	86.51	85.30	8	2,447	0.33%
2020/09/04	14	83.91	35	81.52	85.50	-21	2,392	-0.88%
2020/09/03	2	77.00	0	0.00	77.80	2	2,292	0.09%
2020/09/02	34	69.87	0	0.00	70.80	34	2,260	1.50%
2020/08/28	15	62.33	0	0.00	62.50	15	2,181	0.69%
2020/08/27	0	0.00	2	62.25	61.70	-2	2,183	-0.09%
2020/08/21	2	57.50	3	58.07	59.00	-1	2,232	-0.04%
2020/08/20	5	56.52	0	0.00	56.10	5	2,235	0.22%
2020/08/19	0	0.00	2	60.50	57.40	-2	2,210	-0.09%
2020/08/14	4	68.43	9	67.93	68.60	-5	2,120	-0.24%
2020/08/13	0	0.00	4	66.40	65.50	-4	2,047	-0.20%
2020/08/12	2	62.00	2	64.80	64.80	0	2,038	0.00%
2020/08/10	4	60.25	0	0.00	61.20	4	2,033	0.20%
2020/08/03	0	0.00	1	59.20	59.80	-1	2,044	-0.05%
2020/07/30	1	63.70	5	65.00	65.00	-4	2,030	-0.20%
2020/07/28	1	63.20	1	60.00	60.70	0	1,919	0.00%
2020/07/27	3	59.00	1	59.40	60.70	2	1,854	0.11%
2020/07/24	0	0.00	8	58.63	56.40	-8	1,796	-0.45%
2020/07/23	0	0.00	2	61.00	61.10	-2	1,751	-0.11%
2020/07/22	1	60.00	1	60.30	59.90	0	1,711	0.00%
2020/07/21	3	58.00	80	58.51	56.50	-77	1,649	-4.67%
2020/07/20	8	51.11	4	51.10	53.70	4	1,505	0.27%
2020/07/17	13	48.90	0	0.00	48.90	13	1,450	0.90%
2020/07/16	20	54.50	0	0.00	54.30	20	1,426	1.40%
2020/07/15	5	63.00	0	0.00	56.70	5	1,412	0.35%
2020/07/14	5	62.00	0	0.00	63.00	5	1,405	0.36%
2020/07/13	0	0.00	2	57.10	62.00	-2	1,407	-0.14%
2020/07/10	34	58.71	0	0.00	59.00	34	1,381	2.46%
2020/07/07	1	72.00	0	0.00	71.50	1	1,307	0.08%
2020/07/06	5	76.00	1	76.00	76.00	4	1,291	0.31%
2020/07/03	8	75.50	0	0.00	79.50	8	1,265	0.63%
2020/07/02	13	72.21	2	73.50	72.90	11	1,205	0.91%
2020/07/01	0	0.00	2	66.60	66.90	-2	1,146	-0.17%
2020/06/30	0	0.00	3	71.60	69.80	-3	1,105	-0.27%
2020/06/29	1	65.70	5	60.00	65.70	-4	1,020	-0.39%
2020/06/23	0	0.00	8	52.94	54.40	-8	906	-0.88%
2020/06/22	2	49.60	5	50.80	49.50	-3	865	-0.35%
2020/06/19	6	51.60	0	0.00	50.60	6	837	0.72%
2020/06/18	2	51.30	5	50.50	51.50	-3	808	-0.37%
2020/06/17	19	50.68	17	50.51	50.50	2	773	0.26%
2020/06/16	11	50.73	7	49.89	52.00	4	706	0.57%
2020/06/15	1	47.00	3	46.90	48.20	-2	627	-0.32%
2020/06/12	12	37.67	0	0.00	43.85	12	570	2.10%
2020/06/11	0	0.00	5	39.90	39.90	-5	518	-0.96%
2020/06/10	5	33.53	5	36.30	36.30	0	457	0.00%
2020/06/09	0	0.00	2	33.15	33.00	-2	450	-0.44%
2020/06/08	6	35.25	0	0.00	34.90	6	447	1.34%
2020/06/05	1	35.50	0	0.00	35.50	1	456	0.22%
2020/06/03	0	0.00	3	34.70	34.65	-3	459	-0.65%
2020/06/01	0	0.00	10	37.65	38.10	-10	448	-2.23%
2020/05/29	0	0.00	10	34.85	35.05	-10	414	-2.41%
2020/05/06	0	0.00	1	33.25	32.60	-1	381	-0.26%
2020/04/20	0	0.00	1	32.00	32.00	-1	399	-0.25%
2020/04/17	10	32.90	0	0.00	32.30	10	399	2.51%
2020/04/16	0	0.00	10	32.00	32.20	-10	393	-2.54%
2020/04/15	10	29.18	0	0.00	29.30	10	393	2.54%
2020/04/09	10	28.35	0	0.00	28.70	10	420	2.38%
2020/04/01	1	29.00	0	0.00	29.00	1	470	0.21%
2020/03/25	1	27.50	0	0.00	26.55	1	486	0.21%
2020/03/09	0	0.00	10	35.30	34.55	-10	542	-1.84%
2020/02/12	0	0.00	2	29.90	29.65	-2	773	-0.26%
2020/01/16	5	36.54	0	0.00	36.75	5	801	0.62%
2020/01/15	0	0.00	2	35.43	34.80	-2	789	-0.25%
2020/01/14	1	36.20	0	0.00	35.90	1	788	0.13%
2020/01/10	1	35.20	0	0.00	35.10	1	782	0.13%
2020/01/09	2	36.10	0	0.00	36.05	2	781	0.26%
2020/01/02	0	0.00	1	35.90	35.60	-1	744	-0.13%
2019/12/31	1	35.60	0	0.00	35.50	1	760	0.13%
2019/12/05	0	0.00	6	38.00	36.20	-6	585	-1.02%
2019/11/28	0	0.00	2	42.30	42.45	-2	501	-0.40%
2019/11/14	3	39.45	0	0.00	39.55	3	334	0.90%
2019/11/11	5	33.50	0	0.00	33.20	5	252	1.98%
2019/11/06	1	29.50	0	0.00	30.80	1	191	0.52%
2019/10/15	0	0.00	5	25.20	25.15	-5	134	-3.72%
2019/10/07	7	26.44	0	0.00	25.85	7	128	5.45%
2019/09/17	5	23.35	0	0.00	23.25	5	153	3.25%
2019/06/03	10	23.95	0	0.00	23.75	10	116	8.56%
2019/03/07	0	0.00	5	24.00	23.60	-5	105	-4.73%
2018/09/25	0	0.00	1	28.80	27.95	-1	998	-0.10%
2018/09/21	1	27.95	0	0.00	30.15	1	996	0.10%
2018/08/14	5	44.70	0	0.00	47.40	5	1,104	0.45%
2018/08/13	0	0.00	1	43.90	44.90	-1	1,110	-0.09%
2018/08/10	0	0.00	2	49.63	48.30	-2	1,099	-0.18%
2018/08/09	1	47.75	0	0.00	47.90	1	1,094	0.09%
2018/08/08	0	0.00	1	49.40	49.00	-1	1,086	-0.09%
2018/08/06	0	0.00	5	53.20	53.30	-5	1,066	-0.47%
2018/08/03	5	53.00	0	0.00	53.20	5	1,077	0.46%
2018/08/02	0	0.00	1	51.40	53.80	-1	1,075	-0.09%
2018/08/01	1	51.60	0	0.00	52.50	1	1,059	0.09%
2018/07/31	0	0.00	3	49.05	48.40	-3	1,017	-0.29%
2018/07/30	1	48.30	2	49.10	48.35	-1	1,011	-0.10%
2018/07/27	5	48.00	8	48.45	47.65	-3	1,006	-0.30%
2018/07/26	3	45.00	0	0.00	48.50	3	999	0.30%
2018/07/25	5	48.12	2	48.18	47.10	3	972	0.31%
2018/07/24	1	49.15	0	0.00	48.75	1	962	0.10%
2018/07/19	0	0.00	7	44.45	44.40	-7	945	-0.74%
2018/07/18	5	43.59	0	0.00	45.35	5	960	0.52%
2018/07/17	5	41.30	1	41.70	41.90	4	926	0.43%
2018/07/16	0	0.00	1	38.80	38.55	-1	907	-0.11%
2018/07/11	0	0.00	1	36.70	36.95	-1	1,040	-0.10%
2018/07/06	0	0.00	1	36.00	36.00	-1	1,175	-0.09%
2018/07/02	1	37.55	0	0.00	37.30	1	1,337	0.07%
2018/06/29	2	38.50	1	38.95	38.95	1	1,381	0.07%
2018/06/14	2	38.05	3	38.80	38.00	-1	1,787	-0.06%
2018/06/13	0	0.00	6	39.35	39.35	-6	1,794	-0.33%
2018/05/31	4	37.85	0	0.00	36.85	4	1,973	0.20%
2018/05/30	2	37.38	2	39.45	37.70	0	1,976	0.00%
2018/05/29	0	0.00	1	40.80	40.80	-1	1,963	-0.05%
2018/05/21	5	36.00	0	0.00	35.55	5	1,898	0.26%
2018/05/11	0	0.00	2	38.35	37.70	-2	1,826	-0.11%
2018/05/10	0	0.00	1	39.20	39.20	-1	1,798	-0.06%
2018/05/09	4	41.00	0	0.00	40.20	4	1,775	0.23%
2018/05/02	0	0.00	1	43.25	43.00	-1	1,713	-0.06%
2018/04/30	1	46.00	0	0.00	44.00	1	1,698	0.06%
2018/04/26	0	0.00	1	43.80	41.50	-1	1,674	-0.06%
2018/04/25	1	43.10	0	0.00	42.80	1	1,641	0.06%
2018/04/17	0	0.00	2	50.90	47.00	-2	1,396	-0.14%
2018/04/16	2	51.00	0	0.00	51.50	2	1,348	0.15%
2018/04/10	0	0.00	2	43.25	45.00	-2	1,174	-0.17%
2018/04/09	0	0.00	3	46.98	45.75	-3	1,118	-0.27%
2018/04/03	1	51.40	2	50.70	50.80	-1	1,064	-0.09%
2018/04/02	5	52.90	2	51.50	50.20	3	1,022	0.29%
2018/03/31	1	52.00	2	52.40	52.60	-1	963	-0.10%
2018/03/30	3	51.80	5	50.70	52.60	-2	921	-0.22%
2018/03/29	2	45.60	0	0.00	47.85	2	842	0.24%
2018/03/28	3	43.50	0	0.00	43.50	3	788	0.38%
2018/03/27	0	0.00	1	40.60	41.70	-1	756	-0.13%
2018/03/22	0	0.00	34	44.91	42.20	-34	656	-5.18%
2018/03/21	6	44.56	3	43.20	44.00	3	575	0.52%
2018/03/19	1	37.00	0	0.00	39.25	1	462	0.22%
2018/03/15	0	0.00	4	35.96	36.20	-4	415	-0.96%
2018/03/14	23	36.98	2	38.35	38.65	21	389	5.39%
2018/03/13	8	33.70	0	0.00	35.20	8	338	2.36%
2018/03/12	3	31.57	0	0.00	32.00	3	312	0.96%
2018/03/08	0	0.00	20	32.50	34.00	-20	272	-7.33%
2018/03/07	4	34.18	1	32.30	34.30	3	246	1.22%
2018/03/06	20	32.00	4	31.93	32.10	16	195	8.19%
2018/03/01	2	24.05	0	0.00	24.15	2	102	1.96%
2018/02/27	0	0.00	1	24.50	23.90	-1	97	-1.02%
2018/02/26	0	0.00	1	24.85	24.60	-1	93	-1.07%
2018/01/24	2	20.13	0	0.00	20.35	2	56	3.53%
2018/01/23	1	20.70	0	0.00	20.60	1	55	1.81%