家登 (3680)-凱基-三峽券商分點個股進出

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
507
漲跌
▲4
漲幅
+0.80%
成交量
563張
產業
上櫃半導體類股
588人加入追蹤

立即追蹤
本地時間:14:30

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

家登 (3680)籌碼相關－凱基-三峽券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三峽券商分點個股進出
凱基-三峽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	1.2	507.54	11	507.27	507.00	-9.8	1,091	-0.90%
2024/11/21	1	497.50	10	498.20	503.00	-9	1,095	-0.82%
2024/11/20	0	0.00	9	487.67	488.00	-9	1,091	-0.82%
2024/11/19	0	496.07	8	494.00	490.00	-8	1,098	-0.73%
2024/11/18	0.3	494.00	9	488.28	487.50	-8.7	1,133	-0.77%
2024/11/15	1	502.00	0	0.00	508.00	1	1,140	0.09%
2024/11/14	0.1	507.29	0	0.00	503.00	0.1	1,155	0.01%
2024/11/13	0	509.00	0	0.00	504.00	0	1,165	0.00%
2024/11/12	5.2	502.07	0	0.00	502.00	5.2	1,207	0.43%
2024/11/11	3	513.67	0	0.00	512.00	3	1,239	0.24%
2024/11/08	3.3	520.88	0	0.00	519.00	3.3	1,243	0.27%
2024/11/07	11.1	536.16	0	0.00	532.00	11.1	1,241	0.89%
2024/11/05	0	542.00	0	0.00	536.00	0	1,261	0.00%
2024/11/04	1.1	539.36	0	0.00	536.00	1.1	1,289	0.09%
2024/11/01	0	0.00	1	547.00	548.00	-1	1,309	-0.08%
2024/10/30	1.1	544.45	1	547.00	542.00	0.1	1,321	0.01%
2024/10/28	3.1	528.38	0.1	531.00	533.00	3	1,331	0.22%
2024/10/25	4.1	540.73	0	0.00	543.00	4.1	1,320	0.31%
2024/10/24	5.1	554.40	0	0.00	550.00	5.1	1,313	0.38%
2024/10/23	2.1	561.54	0	0.00	561.00	2.1	1,319	0.16%
2024/10/22	1.2	563.09	0	0.00	564.00	1.2	1,324	0.09%
2024/10/21	2	563.50	1	570.98	562.00	1	1,334	0.07%
2024/10/17	2.1	567.02	0	567.00	565.00	2.1	1,376	0.15%
2024/10/16	6.1	569.69	0	0.00	572.00	6.1	1,388	0.44%
2024/10/15	0.1	595.50	0	596.00	593.00	0.1	1,380	0.01%
2024/10/14	0.1	593.00	0	0.00	598.00	0.1	1,388	0.01%
2024/10/09	2	588.00	2	602.00	593.00	0	1,463	0.00%
2024/10/08	1	604.00	0	0.00	600.00	1	1,468	0.07%
2024/10/07	0.2	598.00	12.2	600.79	602.00	-12.1	1,478	-0.81%
2024/10/04	2.1	575.66	0	0.00	575.00	2.1	1,490	0.14%
2024/10/01	0	0.00	5.1	587.18	589.00	-5.1	1,569	-0.32%
2024/09/30	2	564.51	0	566.00	565.00	2	1,591	0.13%
2024/09/27	0	572.00	0	0.00	574.00	0	1,647	0.00%
2024/09/25	1.1	574.05	0	0.00	574.00	1.1	1,708	0.06%
2024/09/24	6	578.67	0.1	575.00	574.00	5.9	1,729	0.34%
2024/09/23	0	598.00	4.1	590.26	595.00	-4	1,723	-0.23%
2024/09/20	3	574.33	0	0.00	570.00	3	1,719	0.17%
2024/09/19	0	0.00	1	580.00	578.00	-1	1,734	-0.06%
2024/09/18	5	568.60	1	565.00	561.00	4	1,727	0.23%
2024/09/16	0	0.00	4	571.75	574.00	-4	1,723	-0.23%
2024/09/13	1	566.00	5	560.40	561.00	-4	1,716	-0.23%
2024/09/12	2	546.00	11	548.91	555.00	-9	1,711	-0.53%
2024/09/11	2	514.50	0	0.00	515.00	2	1,682	0.12%
2024/09/10	0	0.00	9	518.00	515.00	-9	1,688	-0.53%
2024/09/06	1	514.00	1	515.00	511.00	0	1,707	0.00%
2024/09/05	8	518.62	0	0.00	509.00	8	1,711	0.47%
2024/09/04	1	530.00	1	512.00	530.00	0	1,690	0.00%
2024/09/03	5	557.20	2	575.00	543.00	3	1,675	0.18%
2024/09/02	2	547.01	1	542.00	547.00	1	1,645	0.06%
2024/08/30	1.1	553.12	0	0.00	547.00	1.1	1,649	0.07%
2024/08/29	1	572.00	1.1	570.11	570.00	-0.1	1,657	0.00%
2024/08/28	1	575.00	4	574.25	572.00	-3	1,654	-0.18%
2024/08/27	3	560.33	12	558.42	563.00	-9	1,631	-0.55%
2024/08/26	3.1	526.64	2	525.00	521.00	1.1	1,575	0.07%
2024/08/23	0.1	529.00	1	531.00	538.00	-0.9	1,567	-0.06%
2024/08/22	1	523.00	1	530.00	524.00	0	1,563	0.00%
2024/08/21	3	540.98	1	538.00	540.00	2	1,567	0.13%
2024/08/20	2.1	551.00	4	552.50	551.00	-1.9	1,564	-0.12%
2024/08/19	0	0.00	3	526.67	527.00	-3	1,529	-0.20%
2024/08/16	5	521.20	4	516.25	514.00	1	1,513	0.07%
2024/08/14	3	513.67	3	518.00	519.00	0	1,488	0.00%
2024/08/13	0.1	504.00	2	502.50	512.00	-1.9	1,444	-0.13%
2024/08/12	2	485.00	2	485.50	485.50	0	1,421	0.00%
2024/08/09	0	0.00	2	478.00	480.00	-2	1,409	-0.14%
2024/08/08	2	454.50	1	450.00	450.00	1	1,392	0.07%
2024/08/07	0	0.00	0.1	464.00	466.00	-0.1	1,385	0.00%
2024/08/06	1.6	448.17	3.1	438.84	447.00	-1.5	1,380	-0.11%
2024/08/02	3	472.33	0	0.00	467.50	3	1,368	0.22%
2024/08/01	0.2	485.50	3.2	486.07	485.00	-3	1,372	-0.22%
2024/07/30	0.1	448.66	0.1	466.00	463.00	0	1,442	0.00%
2024/07/29	3	463.00	0	460.00	451.00	3	1,466	0.20%
2024/07/26	2.2	464.95	2	469.25	473.00	0.2	1,458	0.01%
2024/07/23	1	468.50	3	470.17	471.00	-2	1,455	-0.14%
2024/07/22	1.1	461.98	0	0.00	459.00	1.1	1,457	0.07%
2024/07/19	4.2	482.85	1	471.50	471.50	3.2	1,459	0.22%
2024/07/18	9	486.33	2	487.00	487.00	7	1,463	0.48%
2024/07/17	1	520.00	2	524.50	521.00	-1	1,439	-0.07%
2024/07/16	6	520.17	1	516.00	516.00	5	1,436	0.35%
2024/07/15	1	522.00	1	527.00	527.00	0	1,482	0.00%
2024/07/12	2	521.50	5	519.60	522.00	-3	1,512	-0.20%
2024/07/11	4	526.25	2	532.50	542.00	2	1,515	0.13%
2024/07/10	1	506.00	1	513.00	512.00	0	1,483	0.00%
2024/07/09	0	0.00	0.1	514.00	520.00	-0.1	1,479	-0.01%
2024/07/08	3	510.67	1	515.00	514.00	2	1,507	0.13%
2024/07/05	0.2	514.96	5	497.70	514.00	-4.8	1,492	-0.32%
2024/07/04	1	479.00	1	483.50	482.50	0	1,437	0.00%
2024/07/03	0	0.00	8	476.88	475.50	-8	1,432	-0.56%
2024/07/02	1	455.00	4	466.75	463.50	-3	1,383	-0.22%
2024/07/01	2	473.96	5.2	467.38	457.00	-3.2	1,380	-0.23%
2024/06/28	0	0.00	15.2	445.45	446.50	-15.2	1,399	-1.08%
2024/06/26	2	440.50	5	437.50	433.50	-3	1,448	-0.21%
2024/06/25	1	403.50	4	422.63	429.00	-3	1,451	-0.21%
2024/06/24	7	417.50	0	0.00	415.00	7	1,431	0.49%
2024/06/20	2	427.25	1	423.00	424.50	1	1,450	0.07%
2024/06/19	3	423.82	1	419.50	420.00	2	1,454	0.14%
2024/06/17	7	428.58	1	432.50	423.50	6	1,469	0.41%
2024/06/13	5	445.50	9	445.11	440.00	-4	1,523	-0.26%
2024/06/12	0	0.00	1	431.50	436.50	-1	1,507	-0.07%
2024/06/11	0	0.00	1	435.00	431.50	-1	1,511	-0.07%
2024/06/07	1	428.00	0	0.00	429.00	1	1,532	0.07%
2024/06/06	2	427.00	1	429.50	420.00	1	1,531	0.07%
2024/06/05	1	427.50	0	0.00	418.50	1	1,523	0.07%
2024/06/04	0	0.00	10	430.25	431.50	-10	1,543	-0.65%
2024/06/03	0	0.00	2	422.00	418.50	-2	1,546	-0.13%
2024/05/31	1	417.00	2.8	420.86	416.00	-1.8	1,547	-0.12%
2024/05/27	2	415.50	4	415.00	412.00	-2	1,610	-0.12%
2024/05/24	4	405.25	2	405.25	405.50	2	1,636	0.12%
2024/05/23	2	409.00	0.1	410.50	408.50	1.9	1,671	0.11%
2024/05/22	0	0.00	1	416.00	416.50	-1	1,786	-0.06%
2024/05/20	2	414.45	5	413.00	407.50	-3	1,834	-0.16%
2024/05/17	3	409.83	0	0.00	415.00	3	1,851	0.16%
2024/05/16	0	0.00	1	421.00	412.50	-1	1,865	-0.05%
2024/05/15	1	410.00	0	0.00	409.00	1	1,873	0.05%
2024/05/14	0	0.00	1	406.50	408.00	-1	1,927	-0.05%
2024/05/13	1	421.50	2	419.00	416.50	-1	1,948	-0.05%
2024/05/10	1	415.00	1	412.00	412.00	0	1,945	0.00%
2024/05/09	0	0.00	4	413.13	415.00	-4	1,958	-0.20%
2024/05/08	0	408.00	2	409.00	407.50	-2	1,963	-0.10%
2024/05/07	2.2	394.02	0.2	392.50	398.00	2.1	1,959	0.10%
2024/05/06	8	394.87	1.1	393.95	392.50	6.9	1,960	0.35%
2024/05/03	14.3	408.71	3	401.83	397.00	11.3	1,929	0.58%
2024/05/02	4	409.38	0	0.00	409.50	4	1,919	0.21%
2024/04/30	2	427.00	0	0.00	423.00	2	1,923	0.10%
2024/04/29	1	427.00	1	427.00	426.50	0	2,008	0.00%
2024/04/26	2	434.00	1	430.50	424.00	1	2,042	0.05%
2024/04/25	7	428.85	2	423.00	420.00	5	2,090	0.24%
2024/04/24	5	431.18	9	436.89	442.00	-4	2,085	-0.19%
2024/04/23	3	407.83	1	407.50	410.00	2	2,076	0.10%
2024/04/22	2	411.50	0	0.00	404.50	2	2,062	0.10%
2024/04/19	12.4	424.61	0	0.00	419.50	12.4	2,040	0.61%
2024/04/18	5.1	463.62	4	466.50	464.00	1.1	1,983	0.05%
2024/04/17	2	472.50	6	479.00	482.00	-4	1,961	-0.20%
2024/04/16	2	459.00	3	453.50	459.50	-1	1,946	-0.05%
2024/04/15	1	472.00	0	0.00	469.50	1	1,935	0.05%
2024/04/12	3	480.33	7	481.07	479.00	-4	1,918	-0.21%
2024/04/11	5	458.00	7.2	466.31	470.50	-2.2	1,866	-0.12%
2024/04/10	8.2	453.22	1	449.00	451.00	7.2	1,855	0.39%
2024/04/09	6	479.58	6	476.17	468.00	0	1,821	0.00%
2024/04/08	3	468.17	0	0.00	469.00	3	1,789	0.17%
2024/04/03	2	470.00	2	474.25	474.00	0	1,778	0.00%
2024/04/02	7	467.07	11.1	471.04	475.50	-4.1	1,758	-0.23%
2024/04/01	1	450.50	3.2	452.84	458.00	-2.2	1,685	-0.13%
2024/03/29	0	0.00	1	453.00	434.00	-1	1,648	-0.06%
2024/03/28	1	442.50	4	439.13	432.50	-3	1,602	-0.19%
2024/03/26	2	425.00	0	0.00	423.00	2	1,590	0.13%
2024/03/25	2	437.00	6	434.42	430.50	-4	1,585	-0.25%
2024/03/22	3.1	419.93	0	0.00	417.50	3.1	1,576	0.19%
2024/03/21	5.1	429.41	0	0.00	425.00	5.1	1,585	0.32%
2024/03/20	0.4	436.00	1	438.50	427.00	-0.6	1,593	-0.04%
2024/03/19	3.1	443.92	15	448.83	444.00	-12	1,595	-0.75%
2024/03/18	1	409.00	4	420.25	425.00	-3	1,547	-0.19%
2024/03/15	2.5	420.40	4	416.25	409.00	-1.5	1,557	-0.10%
2024/03/14	14	415.36	3	417.67	414.00	11	1,559	0.71%
2024/03/13	7.4	406.77	1	405.50	404.00	6.4	1,599	0.40%
2024/03/12	1	418.50	1	417.00	416.50	0	1,610	0.00%
2024/03/11	0.1	422.50	0	0.00	417.50	0.1	1,647	0.01%
2024/03/08	7	432.00	1	432.00	423.00	6	1,668	0.36%
2024/03/07	2	452.75	2	446.75	444.00	0	1,690	0.00%
2024/03/06	1	453.00	0	0.00	454.00	1	1,676	0.06%
2024/03/05	3.5	453.29	3	453.00	452.50	0.5	1,698	0.03%
2024/03/04	1	456.50	1	459.00	457.00	0	1,726	0.00%
2024/03/01	3	456.33	2	454.00	451.50	1	1,699	0.06%
2024/02/29	0	0.00	6.3	446.69	450.00	-6.3	1,683	-0.37%
2024/02/27	2	446.00	0	444.50	448.50	2	1,692	0.12%
2024/02/26	5	463.00	1.6	459.39	459.00	3.4	1,715	0.20%
2024/02/23	7	448.09	17.1	462.34	470.00	-10.1	1,687	-0.60%
2024/02/22	0	434.00	2	431.08	429.00	-2	1,588	-0.13%
2024/02/21	0.1	418.00	0	0.00	421.00	0.1	1,567	0.01%
2024/02/20	3	425.00	0.1	420.50	420.00	2.9	1,569	0.19%
2024/02/19	3	428.67	0	0.00	427.00	3	1,553	0.19%
2024/02/16	3	444.84	3	441.00	433.00	0	1,560	0.00%
2024/02/15	2	437.60	17.1	441.36	446.00	-15.1	1,551	-0.97%
2024/02/05	2	409.50	6	411.25	411.00	-4	1,554	-0.26%
2024/02/02	2	406.75	1	408.00	405.00	1	1,543	0.06%
2024/02/01	0.1	408.31	1	410.00	405.00	-0.9	1,568	-0.06%
2024/01/31	0	0.00	4.1	406.49	402.00	-4.1	1,566	-0.26%
2024/01/30	0	0.00	2	403.00	402.00	-2	1,565	-0.13%
2024/01/29	0	396.00	2	397.00	395.50	-2	1,569	-0.13%
2024/01/26	1	386.00	0	0.00	386.50	1	1,577	0.06%
2024/01/25	1.2	394.42	0	395.00	392.50	1.2	1,606	0.07%
2024/01/24	1	397.00	2	400.00	399.00	-1	1,573	-0.06%
2024/01/23	2.8	403.12	11.1	399.92	398.00	-8.4	1,566	-0.53%
2024/01/19	0	0.00	9	375.46	377.50	-9	1,455	-0.62%
2024/01/18	0.1	366.73	1	371.50	360.50	-0.9	1,431	-0.06%
2024/01/17	3	369.01	1.2	371.00	368.50	1.8	1,445	0.13%
2024/01/16	0	366.00	0	0.00	366.50	0	1,443	0.00%
2024/01/11	0	0.00	2	369.00	368.00	-2	1,502	-0.14%
2024/01/10	2	351.00	3	353.50	357.00	-1	1,511	-0.07%
2024/01/09	0	0.00	3	363.67	363.00	-3	1,514	-0.20%
2024/01/08	4	362.75	0	0.00	358.50	4	1,530	0.26%
2024/01/04	1	361.50	0	0.00	357.50	1	1,604	0.06%
2024/01/03	0	0.00	1	366.00	363.00	-1	1,654	-0.06%
2024/01/02	3	367.33	0	0.00	366.50	3	1,751	0.17%
2023/12/28	1	370.00	1	368.00	368.00	0	1,811	0.00%
2023/12/27	1	372.50	0	0.00	371.00	1	1,833	0.05%
2023/12/25	1	372.50	1	375.00	369.50	0	1,871	0.00%
2023/12/22	3	376.00	1	375.50	374.50	2	1,875	0.11%
2023/12/21	0	0.00	3	370.83	371.50	-3	1,894	-0.16%
2023/12/20	1	372.00	0	0.00	373.50	1	1,906	0.05%
2023/12/19	1	373.00	0	0.00	374.00	1	1,915	0.05%
2023/12/18	2	374.50	17.3	373.67	374.00	-15.3	1,919	-0.79%
2023/12/15	2.1	363.71	0	0.00	362.00	2.1	1,904	0.11%
2023/12/14	1	373.00	0.1	368.83	368.00	0.9	1,895	0.05%
2023/12/13	1	369.50	2	367.25	367.00	-1	1,893	-0.05%
2023/12/12	1	368.00	0	0.00	367.50	1	1,910	0.05%
2023/12/08	1	368.50	0	0.00	372.50	1	1,899	0.05%
2023/12/07	4.5	368.42	0	0.00	369.00	4.5	1,869	0.24%
2023/12/06	3	381.00	4	383.00	377.50	-1	1,845	-0.05%
2023/12/05	1	370.00	0	0.00	372.00	1	1,839	0.05%
2023/12/04	2	380.22	0	0.00	377.00	2	1,877	0.11%
2023/12/01	2	386.75	2	386.25	389.00	0	1,828	0.00%
2023/11/30	2	386.25	0	0.00	382.00	2	1,823	0.11%
2023/11/28	1	380.50	0.3	378.50	380.00	0.7	1,776	0.04%
2023/11/24	2	379.25	1	383.00	383.00	1	1,797	0.06%
2023/11/23	0	0.00	46	392.23	388.00	-46	1,790	-2.57%
2023/11/22	1	376.00	4	381.13	381.00	-3	1,739	-0.17%
2023/11/21	0.1	379.00	1	385.00	376.50	-0.9	1,754	-0.05%
2023/11/20	1	377.00	1	380.00	376.00	0	1,802	0.00%
2023/11/17	0	0.00	8	380.94	381.50	-8	1,915	-0.42%
2023/11/16	1	372.00	0	0.00	374.00	1	1,938	0.05%
2023/11/15	0	0.00	2	375.75	372.00	-2	1,981	-0.10%
2023/11/14	1	375.00	0	0.00	374.50	1	2,031	0.05%
2023/11/13	0	0.00	5	377.60	375.00	-5	2,025	-0.25%
2023/11/10	1	364.50	1	363.50	363.50	0	1,973	0.00%
2023/11/09	1	359.50	0	0.00	360.00	1	1,967	0.05%
2023/11/08	3	370.50	1	366.00	366.00	2	1,939	0.10%
2023/11/07	1	369.50	1	376.00	374.00	0	1,921	0.00%
2023/11/03	0	0.00	1	374.50	373.50	-1	1,932	-0.05%
2023/11/02	0	0.00	2	359.50	367.50	-2	1,950	-0.10%
2023/11/01	0	0.00	1	339.00	340.00	-1	1,918	-0.05%
2023/10/31	1	336.00	0	0.00	336.00	1	1,939	0.05%
2023/10/27	4	358.38	0	0.00	350.00	4	1,939	0.21%
2023/10/26	3	362.00	2	356.50	356.00	1	1,952	0.05%
2023/10/25	0	0.00	1	378.50	378.50	-1	1,940	-0.05%
2023/10/23	2	366.00	0	0.00	365.00	2	1,928	0.10%
2023/10/20	1	359.50	3.1	370.01	378.00	-2.1	1,930	-0.11%
2023/10/18	4	371.25	2	365.50	368.50	2	1,946	0.10%
2023/10/17	2	379.00	1	380.00	383.00	1	1,939	0.05%
2023/10/13	1	391.50	1	388.50	388.50	0	1,938	0.00%
2023/10/12	1	381.50	9	384.28	387.00	-8	1,942	-0.41%
2023/10/11	1	386.00	3	386.00	382.00	-2	1,931	-0.10%
2023/10/06	0	0.00	6	383.92	380.50	-6	1,902	-0.32%
2023/10/05	0	0.00	4	369.75	368.50	-4	1,827	-0.22%
2023/10/04	1	356.00	0	0.00	357.00	1	1,789	0.06%
2023/10/03	1	352.50	1	362.00	356.50	0	1,805	0.00%
2023/10/02	0	0.00	9	357.00	357.50	-9	1,804	-0.50%
2023/09/26	0	0.00	5	346.00	342.00	-5	1,822	-0.27%
2023/09/25	2	330.50	5.1	335.05	338.00	-3.1	1,817	-0.17%
2023/09/22	1.3	321.02	0	0.00	326.50	1.3	1,819	0.07%
2023/09/21	2.1	325.17	0	0.00	325.50	2.1	1,820	0.11%
2023/09/18	3	331.83	1	341.50	330.50	2	1,933	0.10%
2023/09/15	2	334.50	0	0.00	335.00	2	1,948	0.10%
2023/09/14	0	0.00	2	344.00	343.50	-2	1,955	-0.10%
2023/09/13	2	327.75	3	331.34	336.00	-1	1,974	-0.05%
2023/09/12	2	321.75	0	0.00	322.00	2	1,977	0.10%
2023/09/11	5	337.20	0	0.00	332.50	5	2,002	0.25%
2023/09/08	2	351.98	0	0.00	335.50	2	2,020	0.10%
2023/09/07	5	352.00	1	344.50	350.00	4	2,044	0.20%
2023/09/06	2	329.25	0	0.00	332.00	2	2,077	0.10%
2023/09/05	1	335.00	0	0.00	330.00	1	2,142	0.05%
2023/09/04	4	336.25	1	334.50	333.00	3	2,165	0.14%
2023/09/01	1	344.00	1	350.00	341.50	0	2,171	0.00%
2023/08/31	1	345.50	0	0.00	345.00	1	2,178	0.05%
2023/08/30	2	357.50	1	357.50	358.00	1	2,179	0.05%
2023/08/29	1	355.50	0	0.00	354.50	1	2,202	0.05%
2023/08/25	2	353.00	0	0.00	355.00	2	2,202	0.09%
2023/08/24	4	370.50	0	0.00	361.50	4	2,197	0.18%
2023/08/23	7	372.50	5	373.51	376.50	2	2,163	0.09%
2023/08/22	1.1	361.05	1	359.00	367.00	0.1	2,125	0.00%
2023/08/21	0	0.00	1	362.00	362.00	-1	2,154	-0.05%
2023/08/18	3	351.00	16	346.34	351.00	-13	2,124	-0.61%
2023/08/16	2	319.50	0	0.00	316.00	2	2,082	0.10%
2023/08/11	0	0.00	1	314.00	312.50	-1	2,283	-0.04%
2023/08/10	3	315.82	2	314.25	310.50	1	2,287	0.04%
2023/08/09	5.1	321.19	0	0.00	319.00	5.1	2,260	0.22%
2023/08/08	8	326.25	0	0.00	326.00	8	2,262	0.35%
2023/08/07	2	340.00	0	0.00	341.00	2	2,236	0.09%
2023/08/04	4.1	334.72	3	343.00	337.00	1.1	2,258	0.05%
2023/08/02	2	351.94	0	0.00	339.50	2	2,241	0.09%
2023/08/01	1	358.00	0	0.00	358.00	1	2,228	0.04%
2023/07/31	1	365.50	1	362.50	362.50	0	2,231	0.00%
2023/07/27	1	350.00	0	0.00	348.50	1	2,198	0.05%
2023/07/26	8	353.19	28	349.54	349.00	-20	2,203	-0.91%
2023/07/25	3	365.99	2.1	369.07	362.00	0.9	2,204	0.04%
2023/07/24	4	361.50	0	0.00	359.50	4	2,207	0.18%
2023/07/21	4	369.13	1	368.00	369.50	3	2,195	0.14%
2023/07/20	2.5	381.90	0	0.00	383.00	2.5	2,192	0.11%
2023/07/19	11	389.50	0	0.00	385.00	11	2,184	0.50%
2023/07/18	0	0.00	1	396.00	399.00	-1	2,234	-0.04%
2023/07/14	0	0.00	3	395.50	393.00	-3	2,217	-0.14%
2023/07/13	3.1	379.66	0	0.00	375.50	3.1	2,215	0.14%
2023/07/12	6.5	388.00	3	387.33	385.00	3.5	2,241	0.16%
2023/07/11	3	397.00	0	0.00	396.50	3	2,287	0.13%
2023/07/10	1	399.50	56.1	408.67	400.00	-55.1	2,297	-2.40%
2023/07/07	9.1	399.41	2.1	399.51	399.00	7	2,343	0.30%
2023/07/06	12.1	407.53	1.1	408.55	405.00	11	2,397	0.46%
2023/07/05	8.1	410.25	0.1	415.00	413.50	8	2,442	0.33%
2023/07/04	10.2	416.27	0	0.00	415.50	10.2	2,445	0.42%
2023/07/03	4	432.13	65	431.16	432.50	-61	2,433	-2.51%
2023/06/30	1	427.50	89	426.56	428.50	-88	2,455	-3.58%
2023/06/29	1	420.00	33	415.48	418.00	-32	2,467	-1.30%
2023/06/28	0.1	416.50	54	421.29	417.00	-54	2,481	-2.17%
2023/06/27	5.1	422.54	84	434.27	416.50	-78.9	2,485	-3.17%
2023/06/26	7	424.64	24	429.42	424.50	-17	2,490	-0.68%
2023/06/21	0	0.00	1.4	418.10	427.00	-1.4	2,464	-0.06%
2023/06/20	1	414.00	1.1	415.91	417.00	-0.1	2,474	0.00%
2023/06/19	0.1	409.00	4	413.75	407.00	-4	2,477	-0.16%
2023/06/16	0	0.00	1	402.00	400.50	-1	2,480	-0.04%
2023/06/15	2.1	400.07	6	403.92	406.00	-3.9	2,542	-0.15%
2023/06/14	1	393.00	0	0.00	387.00	1	2,577	0.04%
2023/06/13	9	400.17	0.3	406.50	396.00	8.8	2,585	0.34%
2023/06/12	0	0.00	15	394.40	399.50	-15	2,588	-0.58%
2023/06/09	0.4	377.50	15	377.23	377.50	-14.6	2,532	-0.58%
2023/06/08	1	365.00	2	364.25	362.00	-1	2,484	-0.04%
2023/06/07	1	354.00	0	0.00	356.50	1	2,463	0.04%
2023/06/06	2	349.25	0	0.00	348.50	2	2,460	0.08%
2023/06/05	7	352.86	0	0.00	353.50	7	2,454	0.29%
2023/06/02	5.1	359.19	0	0.00	356.50	5.1	2,473	0.20%
2023/05/31	2	361.00	0	0.00	361.50	2	2,569	0.08%
2023/05/30	5.1	362.45	0	0.00	366.50	5.1	2,555	0.20%
2023/05/29	3.2	370.32	1	382.00	370.00	2.2	2,539	0.08%
2023/05/26	5	379.80	2	374.25	375.00	3	2,523	0.12%
2023/05/25	0	0.00	5.2	379.53	380.50	-5.2	2,446	-0.21%
2023/05/24	1	373.50	1	369.00	369.00	0	2,388	0.00%
2023/05/23	0	0.00	4	367.75	370.50	-4	2,381	-0.17%
2023/05/22	3	367.83	0	0.00	367.50	3	2,409	0.12%
2023/05/19	5	376.10	3	377.17	372.00	2	2,430	0.08%
2023/05/18	10	378.70	9	371.56	370.50	1	2,412	0.04%
2023/05/17	1	374.00	13.4	365.23	373.50	-12.4	2,371	-0.52%
2023/05/16	0	0.00	11	340.95	340.50	-11	2,262	-0.49%
2023/05/15	1	335.00	0	0.00	330.50	1	2,261	0.04%
2023/05/12	2	335.50	1	337.50	337.00	1	2,317	0.04%
2023/05/10	1	332.50	2	340.50	343.00	-1	2,430	-0.04%
2023/05/09	1	334.50	0	0.00	333.50	1	2,441	0.04%
2023/05/08	1	344.50	0	0.00	343.50	1	2,454	0.04%
2023/05/05	1	344.00	0	0.00	341.50	1	2,475	0.04%
2023/04/28	3	351.33	2	348.51	349.00	1	2,565	0.04%
2023/04/27	3	345.67	3	347.50	347.00	0	2,558	0.00%
2023/04/26	2	330.78	8	341.88	346.50	-6	2,617	-0.23%
2023/04/25	5	336.80	3	344.83	331.50	2	2,781	0.07%
2023/04/24	2	339.00	1	345.00	348.00	1	2,813	0.04%
2023/04/21	4.3	339.97	2	357.50	339.00	2.3	2,837	0.08%
2023/04/20	1	343.00	0.3	347.15	344.00	0.7	2,821	0.02%
2023/04/19	2	347.00	0	0.00	344.00	2	2,828	0.07%
2023/04/18	1	343.00	0	0.00	343.50	1	2,828	0.04%
2023/04/17	5.1	354.15	0	0.00	349.00	5.1	2,801	0.18%
2023/04/14	1	365.00	4	369.25	365.50	-3	2,777	-0.11%
2023/04/13	5.1	357.13	2	358.00	358.50	3.1	2,749	0.11%
2023/04/12	14.2	363.80	2	360.50	362.00	12.2	2,765	0.44%
2023/04/11	0	0.00	4	378.00	372.50	-4	2,734	-0.15%
2023/04/10	0	0.00	2.3	374.44	371.50	-2.3	2,685	-0.09%
2023/04/07	0	0.00	1	366.50	366.50	-1	2,632	-0.04%
2023/04/06	4.1	362.93	0	0.00	360.00	4.1	2,620	0.16%
2023/03/31	0.2	374.00	2.2	372.80	374.00	-2	2,591	-0.08%
2023/03/30	2	364.75	0	0.00	365.50	2	2,544	0.08%
2023/03/29	1	358.00	1	365.00	366.00	0	2,518	0.00%
2023/03/28	6.1	365.32	1	363.50	365.00	5.1	2,502	0.20%
2023/03/27	1	373.00	8	371.94	375.50	-7	2,472	-0.28%
2023/03/24	4.1	366.91	1	360.50	360.00	3.1	2,408	0.13%
2023/03/23	6	363.08	3	366.17	364.00	3	2,385	0.13%
2023/03/22	0	0.00	0.5	362.00	363.00	-0.5	2,349	-0.02%
2023/03/21	6	358.00	0.1	357.00	355.00	6	2,323	0.26%
2023/03/20	6.1	353.82	6	356.58	349.00	0.1	2,309	0.00%
2023/03/17	4.1	332.54	4	336.50	338.50	0.1	2,259	0.00%
2023/03/16	5	326.00	0	0.00	324.00	5	2,201	0.23%
2023/03/15	2.1	328.64	8.1	326.11	322.50	-6	2,178	-0.27%
2023/03/14	1	315.00	0	0.00	313.00	1	2,139	0.05%
2023/03/13	0	0.00	1	314.50	315.00	-1	2,139	-0.05%
2023/03/10	10	307.55	10	302.50	307.50	0	2,141	0.00%
2023/03/09	1	312.00	1	315.00	312.00	0	2,162	0.00%
2023/03/08	4	309.00	1	312.00	313.00	3	2,155	0.14%
2023/03/07	1	313.00	2.2	314.11	310.00	-1.2	2,145	-0.06%
2023/03/06	0	0.00	3	316.33	316.00	-3	2,103	-0.14%
2023/03/03	0	0.00	8	297.81	295.50	-8	2,017	-0.40%
2023/03/02	2	291.25	0	0.00	291.00	2	1,988	0.10%
2023/02/23	0	0.00	4	289.75	291.50	-4	1,983	-0.20%
2023/02/22	9	284.06	0	0.00	284.50	9	1,985	0.45%
2023/02/20	6.1	295.00	0	0.00	293.00	6.1	2,000	0.30%
2023/02/17	0	0.00	3	292.83	297.00	-3	2,041	-0.15%
2023/02/16	0	0.00	1	288.00	289.50	-1	2,009	-0.05%
2023/02/15	5	280.80	2	280.25	278.00	3	2,035	0.15%
2023/02/09	1	298.50	19.7	302.62	296.50	-18.7	2,072	-0.90%
2023/02/08	0	0.00	1	294.50	294.50	-1	1,958	-0.05%
2023/02/07	2	290.75	9	292.22	292.00	-7	1,934	-0.36%
2023/02/06	0	0.00	1	286.00	285.00	-1	1,904	-0.05%
2023/02/03	1	283.00	4.1	280.71	284.50	-3.1	1,897	-0.16%
2023/02/01	1	279.00	0	0.00	274.50	1	1,877	0.05%
2023/01/31	4	279.38	0	0.00	277.00	4	1,879	0.21%
2023/01/30	8	283.94	5	288.10	281.00	3	1,866	0.16%
2023/01/17	2	278.00	5	277.90	278.50	-3	1,833	-0.16%
2023/01/16	5	286.00	13	276.42	279.00	-8	1,841	-0.43%
2023/01/13	11	287.82	14.2	298.15	279.00	-3.2	1,789	-0.18%
2023/01/12	4	277.88	6.1	279.59	279.50	-2.1	1,627	-0.13%
2023/01/11	0	0.00	1	275.00	270.00	-1	1,598	-0.06%
2023/01/10	7	268.35	0	0.00	265.00	7	1,600	0.44%
2023/01/06	0	0.00	2	278.00	278.50	-2	1,622	-0.12%
2023/01/05	1	277.00	8	273.13	273.50	-7	1,654	-0.42%
2023/01/04	5	279.50	0	0.00	273.50	5	1,691	0.30%
2023/01/03	0	0.00	4.3	275.16	276.00	-4.3	1,690	-0.26%
2022/12/30	5.1	268.19	32	264.67	265.00	-27	1,665	-1.62%
2022/12/29	1	264.50	5	261.10	263.00	-4	1,635	-0.24%
2022/12/28	2.1	237.45	1	245.00	251.50	1.1	1,643	0.06%
2022/12/26	1.1	249.00	0	0.00	248.00	1.1	1,669	0.07%
2022/12/23	1	249.00	1	254.00	254.50	0	1,690	0.00%
2022/12/22	1.1	254.28	0	0.00	252.50	1.1	1,727	0.06%
2022/12/21	0	0.00	1	252.50	250.50	-1	1,752	-0.06%
2022/12/20	1	249.50	0	0.00	247.00	1	1,781	0.06%
2022/12/19	1	256.50	0	0.00	258.00	1	1,786	0.06%
2022/12/15	5	262.50	0	0.00	261.00	5	1,825	0.27%
2022/12/14	0	0.00	2	261.00	262.00	-2	1,833	-0.11%
2022/12/13	1	262.00	1	258.00	254.50	0	1,848	0.00%
2022/12/12	5	260.60	0	0.00	257.50	5	1,866	0.27%
2022/12/09	1	269.50	0	0.00	270.00	1	1,867	0.05%
2022/12/08	1	267.00	0	0.00	266.00	1	1,886	0.05%
2022/12/07	0	0.00	0.1	264.50	259.50	-0.1	1,899	-0.01%
2022/12/06	0	0.00	1	271.50	271.50	-1	1,973	-0.05%
2022/12/05	7	269.43	8	269.92	272.50	-1	2,109	-0.05%
2022/12/02	0	0.00	1	254.51	254.50	-1	2,135	-0.05%
2022/12/01	0	0.00	1	253.50	251.00	-1	2,150	-0.05%
2022/11/29	1	239.00	0	0.00	238.00	1	2,125	0.05%
2022/11/28	1	241.00	0	0.00	242.00	1	2,141	0.05%
2022/11/25	2	241.50	5	241.30	240.00	-3	2,189	-0.14%
2022/11/24	0	0.00	2	240.00	242.00	-2	2,200	-0.09%
2022/11/23	3	233.50	2	234.50	234.00	1	2,246	0.04%
2022/11/22	1	231.00	0	0.00	234.00	1	2,290	0.04%
2022/11/21	2	234.50	0	0.00	235.00	2	2,342	0.09%
2022/11/17	5	239.90	0	0.00	239.50	5	2,445	0.20%
2022/11/16	3	241.17	6	243.08	241.00	-3	2,440	-0.12%
2022/11/15	11	247.18	6	243.50	242.50	5	2,447	0.20%
2022/11/14	5	239.00	5	236.00	235.50	0	2,454	0.00%
2022/11/11	1	232.00	7.1	237.02	236.50	-6.1	2,536	-0.24%
2022/11/10	7	222.00	0	0.00	223.00	7	2,594	0.27%
2022/11/09	6	220.17	11	222.09	229.00	-5	2,569	-0.19%
2022/11/08	7	215.86	8	220.13	214.50	-1	2,531	-0.04%
2022/11/07	6	221.75	3	219.50	216.00	3	2,505	0.12%
2022/11/04	1	216.50	0	0.00	217.00	1	2,503	0.04%
2022/11/02	1	212.50	0	0.00	213.00	1	2,527	0.04%
2022/11/01	6	215.25	0	0.00	216.00	6	2,552	0.24%
2022/10/31	5	217.50	6	218.50	216.50	-1	2,552	-0.04%
2022/10/27	2	208.75	1	209.50	210.50	1	2,575	0.04%
2022/10/26	0	0.00	1	205.00	205.00	-1	2,580	-0.04%
2022/10/25	0	0.00	1	200.50	203.00	-1	2,600	-0.04%
2022/10/21	3	205.00	0	0.00	200.50	3	2,798	0.11%
2022/10/20	0	207.00	0	0.00	206.50	0	2,828	0.00%
2022/10/18	2	219.25	0	0.00	217.00	2	2,799	0.07%
2022/10/17	4	208.00	4	203.63	219.50	0	2,780	0.00%
2022/10/14	2	222.00	0	226.50	215.50	2	2,745	0.07%
2022/10/13	0	218.00	0.2	221.69	219.00	-0.1	2,708	0.00%
2022/10/12	8.1	230.85	1	231.00	227.00	7.1	2,669	0.26%
2022/10/11	3.1	255.20	0	0.00	252.00	3.1	2,662	0.12%
2022/10/07	3	278.50	0	0.00	277.50	3	2,725	0.11%
2022/10/06	0	0.00	1	283.50	285.00	-1	2,724	-0.04%
2022/10/05	5	285.70	2	279.00	278.50	3	2,713	0.11%
2022/10/04	2	288.50	3	288.50	286.50	-1	2,673	-0.04%
2022/10/03	2	280.00	1.1	275.39	277.50	0.9	2,641	0.03%
2022/09/30	3.1	276.30	2	280.00	282.00	1.1	2,629	0.04%
2022/09/29	0	0.00	0	281.00	280.00	0	2,619	0.00%
2022/09/28	1	269.00	0	0.00	267.50	1	2,589	0.04%
2022/09/27	2	275.50	1	279.50	279.50	1	2,586	0.04%
2022/09/23	1	278.00	0	0.00	273.50	1	2,557	0.04%
2022/09/22	0	0.00	1	292.00	292.00	-1	2,523	-0.04%
2022/09/21	0	286.50	1	287.00	290.50	-1	2,509	-0.04%
2022/09/20	1.1	284.47	0	0.00	291.00	1.1	2,500	0.04%
2022/09/19	1	288.00	1	281.00	280.50	0	2,476	0.00%
2022/09/16	0.1	288.00	0	0.00	287.50	0.1	2,451	0.00%
2022/09/15	4	301.75	3	293.67	293.00	1	2,430	0.04%
2022/09/14	2	293.25	2	295.50	294.50	0	2,375	0.00%
2022/09/13	2	303.87	3	302.00	297.00	-1	2,332	-0.04%
2022/09/12	5	291.20	10.1	295.41	298.00	-5.1	2,245	-0.23%
2022/09/08	0	0.00	3.2	270.32	281.50	-3.2	2,081	-0.15%
2022/09/07	5.5	257.45	3	261.67	256.00	2.5	2,015	0.12%
2022/09/06	0	0.00	1	266.00	266.00	-1	1,972	-0.05%
2022/09/02	2	274.00	1	277.00	273.00	1	1,947	0.05%
2022/09/01	0.1	278.50	2	279.00	277.00	-1.9	1,927	-0.10%
2022/08/31	0	0.00	1	285.00	285.00	-1	1,879	-0.05%
2022/08/26	11	286.18	12	284.25	281.50	-1	1,748	-0.06%
2022/08/25	10	264.50	13	275.48	284.00	-3	1,694	-0.18%
2022/08/24	5	259.50	6	263.00	263.00	-1	1,613	-0.06%
2022/08/22	7	257.86	10	262.50	260.00	-3	1,584	-0.19%
2022/08/19	1	275.50	11.1	274.37	267.00	-10.1	1,571	-0.64%
2022/08/18	6	269.25	0	0.00	270.50	6	1,499	0.40%
2022/08/17	1	252.50	12.1	261.81	266.00	-11.1	1,395	-0.80%
2022/08/16	1.1	251.69	1	245.00	245.00	0.1	1,283	0.00%
2022/08/15	6	245.92	0	0.00	249.00	6	1,268	0.47%
2022/08/08	1	245.50	1	249.94	250.00	0	1,210	0.00%
2022/08/05	0	0.00	2	239.00	240.00	-2	1,174	-0.17%
2022/08/02	3	241.50	12	237.71	237.00	-9	1,098	-0.82%
2022/08/01	0	0.00	2	246.50	246.50	-2	1,064	-0.19%
2022/07/29	8	252.13	8	257.56	244.00	0	1,024	0.00%
2022/07/28	6.1	244.92	0	0.00	237.50	6.1	920	0.66%
2022/07/27	0	0.00	1.1	230.14	239.50	-1.1	785	-0.14%
2022/07/25	0	0.00	0.1	219.00	220.50	-0.1	711	-0.01%
2022/07/22	1	211.50	1	212.09	212.00	0	690	0.00%
2022/07/20	1	211.50	6	211.50	207.00	-5	671	-0.74%
2022/07/18	5	215.00	0	0.00	212.50	5	641	0.78%
2022/07/15	6	198.08	2.1	201.55	208.00	3.9	603	0.65%
2022/07/13	3	176.00	0	0.00	175.00	3	526	0.57%
2022/07/08	0	185.00	0	0.00	184.00	0	535	0.00%
2022/07/06	3	171.50	3	174.50	168.00	0	514	0.00%
2022/07/05	1	175.82	0	0.00	176.00	1	511	0.20%
2022/07/04	0	191.00	0	0.00	184.50	0	492	0.01%
2022/07/01	0.1	202.80	0	0.00	196.50	0.1	489	0.01%
2022/06/29	0	0.00	2	219.50	222.00	-2	495	-0.40%
2022/06/28	1	218.00	0	0.00	221.50	1	498	0.20%
2022/06/21	2	224.50	0	0.00	225.50	2	508	0.39%
2022/06/13	1	241.50	0	0.00	242.00	1	503	0.20%
2022/06/08	2	250.50	0	0.00	251.00	2	513	0.39%
2022/06/02	0	0.00	2	254.50	251.00	-2	535	-0.37%
2022/05/27	2	246.50	1	248.00	249.50	1	535	0.19%
2022/05/26	1	239.50	1	242.50	242.00	0	526	0.00%
2022/05/19	1	227.00	6	224.92	227.00	-5	520	-0.96%
2022/05/13	3	216.00	3	216.17	215.50	0	505	0.00%
2022/05/10	0	209.50	0	0.00	214.50	0	511	0.00%
2022/05/06	0	0.00	1	219.00	219.00	-1	516	-0.19%
2022/05/03	2	219.00	1	216.00	216.00	1	537	0.19%
2022/04/28	10	220.50	11	215.86	214.50	-1	571	-0.17%
2022/04/27	1.1	208.98	0	0.00	215.50	1.1	579	0.18%
2022/04/26	11	224.36	10	219.00	216.00	1	588	0.17%
2022/04/25	0	218.00	0	0.00	217.00	0	588	0.00%
2022/04/22	1	233.50	0	0.00	230.50	1	594	0.17%
2022/04/21	10	238.00	10	235.55	237.00	0	628	0.00%
2022/04/20	0	0.00	1	236.00	237.00	-1	630	-0.16%
2022/04/18	0	209.00	0	0.00	213.50	0	619	0.00%
2022/04/15	0.1	213.50	0	0.00	211.50	0.1	619	0.01%
2022/04/14	0	222.00	2	220.50	220.50	-2	629	-0.31%
2022/04/13	0	225.00	0	0.00	223.00	0	642	0.00%
2022/04/12	2	221.00	1	216.50	221.50	1	659	0.15%
2022/04/11	2.1	232.20	1	230.00	228.00	1.1	696	0.15%
2022/04/06	2	246.00	2	247.25	249.50	0	814	0.00%
2022/04/01	0	232.00	0	0.00	233.50	0	809	0.00%
2022/03/30	1	241.00	0	0.00	241.00	1	824	0.12%
2022/03/29	2	236.75	0	0.00	236.00	2	835	0.24%
2022/03/28	0	0.00	1	238.00	238.50	-1	835	-0.12%
2022/03/24	1	244.00	0	0.00	244.50	1	843	0.12%
2022/03/23	0	0.00	1	249.00	247.50	-1	850	-0.12%
2022/03/15	0	0.00	1	237.00	236.50	-1	1,034	-0.10%
2022/03/11	1	246.00	1	252.00	245.00	0	1,100	0.00%
2022/03/10	1	247.50	0	0.00	243.00	1	1,158	0.09%
2022/03/09	0	240.00	0	0.00	239.00	0	1,225	0.00%
2022/03/08	2.1	244.23	1	239.00	239.50	1.1	1,305	0.08%
2022/03/07	2	251.50	0	0.00	251.00	2	1,379	0.14%
2022/03/04	15	262.37	0	0.00	260.00	15	1,438	1.04%
2022/03/02	0	0.00	1	271.50	274.50	-1	1,443	-0.07%
2022/03/01	0	0.00	1	266.00	267.00	-1	1,434	-0.07%
2022/02/22	1	253.05	0	0.00	253.00	1	1,421	0.07%
2022/02/16	1	267.00	0	0.00	266.50	1	1,436	0.07%
2022/02/14	0.1	255.00	0	0.00	255.00	0.1	1,461	0.00%
2022/02/11	0	0.00	2	263.50	263.00	-2	1,499	-0.13%
2022/02/10	1	271.50	1	267.50	271.50	0	1,510	0.00%
2022/02/09	1	263.69	0	0.00	266.50	1	1,537	0.07%
2022/02/08	0	0.00	1	261.00	261.00	-1	1,571	-0.06%
2022/01/26	1	255.00	0	0.00	254.50	1	1,588	0.06%
2022/01/25	1	260.00	0	0.00	256.50	1	1,586	0.06%
2022/01/24	0	0.00	3	260.00	266.00	-3	1,581	-0.19%
2022/01/21	0.1	266.00	1	271.50	267.00	-1	1,570	-0.06%
2022/01/20	2	277.25	0	0.00	278.00	2	1,546	0.13%
2022/01/17	1	282.00	2	287.00	288.50	-1	1,519	-0.07%
2022/01/14	5	281.80	2	282.00	279.00	3	1,515	0.20%
2022/01/13	3	297.00	0	0.00	295.00	3	1,487	0.20%
2022/01/12	1	303.00	1	308.00	298.50	0	1,478	0.00%
2022/01/10	1	296.00	0	0.00	308.00	1	1,454	0.07%
2022/01/07	2	295.25	1	296.00	296.00	1	1,456	0.07%
2022/01/06	0.1	314.00	0	0.00	308.50	0.1	1,437	0.01%
2022/01/04	4	330.63	10	324.00	323.00	-6	1,402	-0.43%
2022/01/03	0	0.00	7	331.00	334.50	-7	1,356	-0.52%
2021/12/30	20	328.65	4	331.75	324.00	16	1,318	1.21%
2021/12/29	1	329.50	3	325.50	324.00	-2	1,259	-0.16%
2021/12/27	6	322.83	5	317.60	317.00	1	1,216	0.08%
2021/12/24	1	315.50	1	318.50	315.00	0	1,207	0.00%
2021/12/20	1	317.50	1	308.50	308.50	0	1,198	0.00%
2021/12/15	1	311.00	1	309.00	309.00	0	1,220	0.00%
2021/12/14	3	315.67	1	306.50	306.50	2	1,212	0.16%
2021/12/13	3	320.83	1	318.50	318.50	2	1,178	0.17%
2021/12/10	1	321.50	1	330.50	330.00	0	1,154	0.00%
2021/12/09	0	0.00	3	318.00	320.00	-3	1,086	-0.28%
2021/12/03	3	314.00	13	313.15	318.00	-10	909	-1.10%
2021/12/02	4	305.63	3	303.67	303.00	1	834	0.12%
2021/12/01	8	296.13	4.1	297.19	299.50	3.9	748	0.52%
2021/11/30	1	274.50	4	290.13	296.00	-3	660	-0.45%
2021/11/29	1	263.50	0	0.00	269.50	1	596	0.17%
2021/11/26	0	0.00	2	266.00	267.50	-2	581	-0.34%
2021/11/25	5	256.00	0	0.00	255.50	5	562	0.89%
2021/11/24	2	251.00	0	0.00	254.00	2	561	0.36%
2021/11/16	0	0.00	4	265.25	267.50	-4	549	-0.73%
2021/11/11	3.1	266.54	2	270.00	263.00	1.1	544	0.21%
2021/11/10	4	270.88	3	273.83	262.00	1	528	0.19%
2021/11/09	1	263.50	0	0.00	263.00	1	495	0.20%
2021/11/08	0	0.00	2	267.00	270.00	-2	488	-0.41%
2021/11/05	2	265.00	2	261.25	263.50	0	470	0.00%
2021/11/04	0	0.00	6	254.00	249.00	-6	435	-1.38%
2021/11/03	2	242.75	0	0.00	241.00	2	417	0.48%
2021/10/28	1	242.00	0	0.00	241.00	1	414	0.24%
2021/10/27	0	0.00	2	240.00	240.00	-2	417	-0.48%
2021/10/25	0	0.00	7	244.43	241.50	-7	422	-1.66%
2021/10/22	2	243.50	1	246.00	248.00	1	427	0.23%
2021/10/21	6	240.75	3	235.83	236.50	3	423	0.71%
2021/10/19	1	234.50	0	0.00	235.00	1	434	0.23%
2021/10/14	0	0.00	1	228.00	228.00	-1	450	-0.22%
2021/10/12	2	230.00	2	226.00	225.50	0	494	0.00%
2021/10/08	0	0.00	2	225.50	227.00	-2	593	-0.34%
2021/10/07	1	220.00	0	0.00	225.50	1	685	0.15%
2021/10/06	1.1	218.02	0	0.00	215.00	1.1	707	0.15%
2021/10/04	2	236.00	0	0.00	228.50	2	710	0.28%
2021/09/30	3	234.83	1	237.00	235.00	2	708	0.28%
2021/09/29	0	0.00	1	231.00	229.00	-1	704	-0.14%
2021/09/27	0	0.00	2	246.00	246.50	-2	710	-0.28%
2021/09/24	1	239.00	2	245.75	247.00	-1	708	-0.14%
2021/09/23	4	224.38	0	0.00	229.50	4	697	0.57%
2021/09/17	0.1	221.50	0	0.00	221.00	0.1	683	0.02%
2021/09/16	2	220.00	0	0.00	223.00	2	682	0.29%
2021/09/13	2	234.25	0	0.00	234.50	2	690	0.29%
2021/09/03	0	0.00	1	250.50	248.50	-1	753	-0.13%
2021/09/01	0	0.00	1	250.00	250.50	-1	766	-0.13%
2021/08/27	0.1	241.50	0	0.00	243.50	0.1	814	0.01%
2021/08/26	0	0.00	2	250.00	240.50	-2	822	-0.24%
2021/08/25	1	247.00	1	243.00	246.00	0	827	0.00%
2021/08/23	0	0.00	2	239.25	239.00	-2	840	-0.24%
2021/08/19	1	235.00	0	0.00	231.50	1	853	0.12%
2021/08/17	2	236.50	1	238.00	233.50	1	866	0.12%
2021/08/16	12	239.96	10	231.00	234.00	2	871	0.23%
2021/08/13	15	242.07	9	242.11	244.00	6	872	0.69%
2021/08/12	6	248.00	5	249.50	251.00	1	872	0.11%
2021/08/10	1	266.00	0	0.00	266.00	1	889	0.11%
2021/08/06	1	277.00	0	0.00	277.50	1	927	0.11%
2021/08/05	1	271.50	0	0.00	270.50	1	958	0.10%
2021/08/04	1	274.00	0	0.00	272.50	1	993	0.10%
2021/07/23	2	285.75	3.2	287.59	284.50	-1.2	1,133	-0.10%
2021/07/21	0	0.00	1	285.00	283.50	-1	1,132	-0.09%
2021/07/20	1	291.50	0	0.00	284.00	1	1,135	0.09%
2021/07/19	0	0.00	5	287.40	286.00	-5	1,138	-0.44%
2021/07/16	1	299.50	5	297.50	299.00	-4	1,145	-0.35%
2021/07/15	10	316.30	4	310.88	306.50	6	1,128	0.53%
2021/07/14	5	298.00	16.3	297.69	308.00	-11.3	1,037	-1.09%
2021/07/13	1	283.50	3	281.17	280.00	-2	961	-0.21%
2021/07/09	0.3	263.87	5	263.50	264.00	-4.7	979	-0.48%
2021/07/08	1	270.50	0	0.00	270.00	1	1,014	0.10%
2021/07/07	0	0.00	2	267.50	268.00	-2	1,046	-0.19%
2021/07/01	3	269.00	5	269.00	270.50	-2	1,224	-0.16%
2021/06/30	1	270.00	0	0.00	270.00	1	1,272	0.08%
2021/06/29	0	0.00	3	280.50	279.00	-3	1,285	-0.23%
2021/06/25	1	285.50	0	0.00	286.50	1	1,298	0.08%
2021/06/22	2	287.50	0	0.00	280.00	2	1,373	0.15%
2021/06/21	0	0.00	4	285.63	285.50	-4	1,384	-0.29%
2021/06/18	1	294.00	2	294.50	293.50	-1	1,389	-0.07%
2021/06/17	0	0.00	1	285.50	289.00	-1	1,385	-0.07%
2021/06/16	0	0.00	1	286.50	281.50	-1	1,391	-0.07%
2021/06/15	1	279.50	4	280.00	281.50	-3	1,388	-0.22%
2021/06/11	0	0.00	3	279.67	276.00	-3	1,394	-0.22%
2021/06/09	0	0.00	0	266.50	267.50	0	1,394	0.00%
2021/06/08	4	270.00	0	0.00	266.50	4	1,411	0.28%
2021/06/07	0	0.00	1	265.50	269.50	-1	1,435	-0.07%
2021/06/04	2	278.50	5	277.40	278.50	-3	1,456	-0.21%
2021/06/02	1	263.50	0	0.00	257.50	1	1,472	0.07%
2021/06/01	1	267.00	2	271.00	267.00	-1	1,488	-0.07%
2021/05/31	0	0.00	3	267.17	269.50	-3	1,502	-0.20%
2021/05/26	2	254.50	0	0.00	255.00	2	1,646	0.12%
2021/05/25	4	262.75	4	258.75	256.50	0	1,782	0.00%
2021/05/24	0	0.00	2	244.75	248.00	-2	1,800	-0.11%
2021/05/21	1	240.00	0	0.00	238.50	1	1,812	0.06%
2021/05/19	2	246.00	3	238.00	239.00	-1	1,846	-0.05%
2021/05/18	11	244.36	8	243.06	249.00	3	1,855	0.16%
2021/05/17	8	231.44	28	235.02	230.00	-20	1,886	-1.06%
2021/05/14	4	240.88	16	241.72	234.00	-12	1,877	-0.64%
2021/05/13	13	235.92	4	230.38	236.50	9	1,888	0.48%
2021/05/12	16.1	231.76	1	250.00	231.00	15.1	1,897	0.79%
2021/05/11	17	261.80	12	269.92	256.50	5	1,931	0.26%
2021/05/10	17.1	286.50	1	284.50	284.50	16.1	1,965	0.82%
2021/05/07	0	0.00	7	301.86	307.50	-7	1,996	-0.35%
2021/05/06	2	284.00	0	0.00	285.50	2	2,076	0.10%
2021/05/05	3	292.33	1	291.50	284.00	2	2,212	0.09%
2021/05/04	2.1	290.09	2	298.50	284.00	0.1	2,347	0.00%
2021/05/03	1	304.00	34	309.25	303.50	-33	2,427	-1.36%
2021/04/29	2	325.00	10	323.75	318.50	-8	2,668	-0.30%
2021/04/28	0	0.00	1	321.00	317.50	-1	2,830	-0.04%
2021/04/26	2	322.50	0	0.00	323.00	2	3,004	0.07%
2021/04/23	1	322.50	5	325.00	322.50	-4	3,075	-0.13%
2021/04/22	2.2	324.55	2	319.50	319.50	0.2	3,169	0.01%
2021/04/21	2	334.50	0	0.00	333.00	2	3,184	0.06%
2021/04/19	1	334.00	0.1	336.00	334.50	0.9	3,230	0.03%
2021/04/16	5	344.00	1	342.00	342.00	4	3,243	0.12%
2021/04/15	6	342.50	1	350.50	354.00	5	3,267	0.15%
2021/04/14	10	341.40	5	344.20	345.50	5	3,306	0.15%
2021/04/13	3	370.50	10	364.95	351.00	-7	3,280	-0.21%
2021/04/12	3	368.67	1	361.00	363.00	2	3,266	0.06%
2021/04/09	6	367.42	2	370.75	360.50	4	3,249	0.12%
2021/04/08	3	366.00	3	365.00	366.00	0	3,219	0.00%
2021/04/07	4.1	366.59	17	369.74	369.50	-12.9	3,218	-0.40%
2021/04/06	2	351.50	5	359.00	358.00	-3	3,129	-0.10%
2021/04/01	4	340.75	1	337.50	337.50	3	3,075	0.10%
2021/03/31	1	327.00	3	331.50	326.00	-2	3,051	-0.07%
2021/03/30	1	331.00	0	0.00	331.50	1	3,051	0.03%
2021/03/29	3	344.50	3	340.17	335.00	0	3,055	0.00%
2021/03/26	1	335.00	15	336.77	338.50	-14	3,044	-0.46%
2021/03/25	3	316.83	2	319.75	317.50	1	3,007	0.03%
2021/03/24	0	0.00	1	320.50	321.50	-1	3,005	-0.03%
2021/03/22	6	313.33	2	312.25	314.50	4	2,983	0.13%
2021/03/19	3	315.33	0	0.00	313.00	3	2,981	0.10%
2021/03/17	2	325.00	3	327.67	324.00	-1	3,000	-0.03%
2021/03/16	0	0.00	3	324.50	324.50	-3	3,000	-0.10%
2021/03/15	6	318.08	2	319.50	320.00	4	3,011	0.13%
2021/03/12	5.1	323.66	4	318.00	317.00	1.1	3,025	0.03%
2021/03/11	3	319.00	2	322.00	320.00	1	3,013	0.03%
2021/03/10	5	311.90	7	312.86	313.00	-2	2,998	-0.07%
2021/03/09	3	310.67	0	0.00	299.00	3	2,973	0.10%
2021/03/08	1	327.00	1	310.00	310.00	0	2,958	0.00%
2021/03/05	1	320.00	0	0.00	318.00	1	2,971	0.03%
2021/03/04	4	333.25	2	332.00	330.50	2	2,968	0.07%
2021/03/03	1	324.00	2	333.00	343.00	-1	2,954	-0.03%
2021/03/02	7	354.86	2	335.50	335.50	5	2,932	0.17%
2021/02/26	4	354.50	2	355.75	352.50	2	2,886	0.07%
2021/02/25	3	369.17	15	370.97	372.50	-12	2,823	-0.43%
2021/02/24	1	352.00	1	349.50	349.50	0	2,691	0.00%
2021/02/23	3	344.83	2	344.00	347.50	1	2,692	0.04%
2021/02/22	1.4	361.93	0	0.00	352.50	1.4	2,778	0.05%
2021/02/19	0.2	353.00	0	0.00	350.50	0.2	2,765	0.01%
2021/02/17	0	0.00	3.7	350.78	355.50	-3.7	2,843	-0.13%
2021/02/05	3	337.33	1.1	334.07	334.00	1.9	2,829	0.07%
2021/02/04	2	342.00	4	334.38	335.00	-2	2,857	-0.07%
2021/02/03	6	342.00	2	338.75	340.00	4	2,890	0.14%
2021/02/02	9	342.06	10	347.30	345.50	-1	2,877	-0.03%
2021/02/01	4	336.00	4	333.25	332.00	0	2,876	0.00%
2021/01/29	4	354.63	4	349.63	348.00	0	2,819	0.00%
2021/01/28	11	354.23	3	351.03	349.00	8	2,771	0.29%
2021/01/27	5	358.90	15	361.77	371.00	-10	2,689	-0.37%
2021/01/26	21	357.43	15	349.40	347.50	6	2,561	0.23%
2021/01/25	6	359.42	4	362.50	369.50	2	2,450	0.08%
2021/01/22	10	359.05	18	366.67	359.50	-8	2,351	-0.34%
2021/01/21	4	328.26	12	330.96	338.50	-8	2,105	-0.38%
2021/01/20	8	301.88	19	306.63	308.00	-11	1,942	-0.57%
2021/01/19	3	298.33	6	300.25	299.50	-3	1,824	-0.16%
2021/01/18	11	291.33	15	296.38	300.00	-4	1,762	-0.23%
2021/01/15	10	295.60	17	296.74	283.00	-7	1,686	-0.41%
2021/01/14	8	282.81	3	283.17	283.00	5	1,596	0.31%
2021/01/13	1	289.00	11	289.27	291.50	-10	1,571	-0.64%
2021/01/12	2	280.25	4	278.00	278.00	-2	1,540	-0.13%
2021/01/11	1	279.00	6	284.50	282.50	-5	1,551	-0.32%
2021/01/08	6	281.42	7	284.57	282.50	-1	1,557	-0.06%
2021/01/07	3	283.50	12	286.08	286.00	-9	1,527	-0.59%
2021/01/06	4	276.13	2	275.00	271.50	2	1,489	0.13%
2021/01/05	0	0.00	4	279.13	277.50	-4	1,499	-0.27%
2021/01/04	2	274.00	3	274.67	276.50	-1	1,514	-0.07%
2020/12/31	0	0.00	10	273.00	273.00	-10	1,543	-0.65%
2020/12/30	16	271.19	4	272.00	271.50	12	1,574	0.76%
2020/12/29	1	259.50	1	262.00	263.00	0	1,626	0.00%
2020/12/28	0	0.00	1	260.50	259.50	-1	1,729	-0.06%
2020/12/25	2	262.75	11	258.86	258.50	-9	1,794	-0.50%
2020/12/23	1	263.50	4	263.25	264.00	-3	1,927	-0.16%
2020/12/22	7	259.07	2	265.50	253.50	5	1,942	0.26%
2020/12/21	4	261.75	1	261.00	260.50	3	1,960	0.15%
2020/12/18	2	266.75	1	266.50	266.50	1	1,965	0.05%
2020/12/17	2	271.75	0	0.00	270.00	2	1,975	0.10%
2020/12/16	2	274.75	3	274.67	272.00	-1	2,014	-0.05%
2020/12/15	1	270.00	0	0.00	269.00	1	2,048	0.05%
2020/12/14	2	271.00	3	268.67	273.00	-1	2,060	-0.05%
2020/12/11	5	272.50	6	269.17	272.50	-1	2,084	-0.05%
2020/12/10	1	287.00	3	288.00	284.00	-2	2,107	-0.09%
2020/12/09	0	0.00	0	295.00	291.00	0	2,193	0.00%
2020/12/08	0	0.00	7	289.00	292.50	-7	2,275	-0.31%
2020/12/07	2	283.00	1	281.50	281.00	1	2,284	0.04%
2020/12/04	3	286.00	2	288.00	283.00	1	2,301	0.04%
2020/12/03	0	0.00	1	286.50	287.50	-1	2,312	-0.04%
2020/12/02	1	286.50	0	0.00	287.00	1	2,340	0.04%
2020/12/01	1	300.00	3	294.67	288.50	-2	2,359	-0.08%
2020/11/30	2	285.50	0	0.00	292.50	2	2,357	0.08%
2020/11/27	1	290.50	9	287.89	287.00	-8	2,354	-0.34%
2020/11/26	7	287.93	0	0.00	288.50	7	2,367	0.30%
2020/11/25	1	287.00	4	283.13	283.50	-3	2,376	-0.13%
2020/11/24	1	290.50	0	0.00	287.00	1	2,407	0.04%
2020/11/23	2	291.00	5	293.80	289.00	-3	2,464	-0.12%
2020/11/20	0	293.00	1	293.00	292.00	-1	2,539	-0.04%
2020/11/19	19	296.71	7	298.93	288.50	12	2,550	0.47%
2020/11/18	4	291.75	2	291.00	293.50	2	2,489	0.08%
2020/11/17	5	291.50	3	300.00	289.00	2	2,517	0.08%
2020/11/16	13	299.38	6	297.67	296.50	7	2,518	0.28%
2020/11/13	4	288.75	4	285.75	288.50	0	2,474	0.00%
2020/11/12	3	286.00	7.3	283.73	283.50	-4.3	2,456	-0.17%
2020/11/11	6	286.33	7.1	286.25	277.00	-1.1	2,421	-0.05%
2020/11/10	8	275.00	12	276.08	273.50	-4	2,386	-0.17%
2020/11/09	0	0.00	7	273.57	282.00	-7	2,374	-0.29%
2020/11/06	0	0.00	4	263.00	260.00	-4	2,353	-0.17%
2020/11/04	2	259.25	1	258.00	262.00	1	2,431	0.04%
2020/11/03	6	249.83	4	251.88	253.00	2	2,438	0.08%
2020/11/02	6	243.83	3	241.33	244.50	3	2,481	0.12%
2020/10/30	2	263.00	1	256.50	256.50	1	2,580	0.04%
2020/10/29	1	259.50	0	0.00	264.00	1	2,582	0.04%
2020/10/28	5	266.80	0	0.00	265.00	5	2,586	0.19%
2020/10/26	2	271.50	0	0.00	266.50	2	2,630	0.08%
2020/10/23	2	268.50	1	269.50	271.00	1	2,681	0.04%
2020/10/22	2	267.26	0	0.00	267.00	2	2,764	0.07%
2020/10/20	5	277.00	3	273.33	278.50	2	2,871	0.07%
2020/10/19	4	274.50	3	276.17	274.00	1	2,935	0.03%
2020/10/16	2	287.00	0	0.00	282.50	2	2,915	0.07%
2020/10/15	0	0.00	2	289.25	293.50	-2	2,887	-0.07%
2020/10/13	2	291.00	13	289.69	291.00	-11	2,859	-0.38%
2020/10/12	17	297.76	19	296.50	295.50	-2	2,838	-0.07%
2020/10/08	4	293.63	2	292.75	295.00	2	2,806	0.07%
2020/10/07	1	289.00	0	0.00	293.00	1	2,766	0.04%
2020/10/06	3	292.83	8	292.06	288.00	-5	2,727	-0.18%
2020/10/05	2	291.75	8	289.44	290.00	-6	2,664	-0.23%
2020/09/30	1	281.00	2	280.00	281.00	-1	2,570	-0.04%
2020/09/29	0	0.00	7	280.79	271.00	-7	2,618	-0.27%
2020/09/28	1	267.00	3	271.00	268.00	-2	2,618	-0.08%
2020/09/24	5	262.80	4	264.63	261.50	1	2,698	0.04%
2020/09/23	0	0.00	1	269.50	273.00	-1	2,683	-0.04%
2020/09/22	1	270.00	5	269.50	268.50	-4	2,686	-0.15%
2020/09/21	2	275.00	4	276.75	273.50	-2	2,675	-0.07%
2020/09/18	2	270.25	2	272.00	272.00	0	2,640	0.00%
2020/09/17	2	272.00	0	0.00	268.00	2	2,611	0.08%
2020/09/16	1	270.50	0	0.00	269.50	1	2,598	0.04%
2020/09/15	0	0.00	3	276.83	268.00	-3	2,574	-0.12%
2020/09/14	2	268.75	4	270.75	269.00	-2	2,543	-0.08%
2020/09/11	1	258.00	6	257.67	266.00	-5	2,468	-0.20%
2020/09/09	1	244.00	0	0.00	247.00	1	2,496	0.04%
2020/09/08	2	249.00	2	243.75	251.00	0	2,535	0.00%
2020/09/07	1	244.50	0	0.00	242.50	1	2,579	0.04%
2020/09/04	0	0.00	5	259.70	256.50	-5	2,651	-0.19%
2020/09/03	2	270.00	0	0.00	265.50	2	2,687	0.07%
2020/09/01	3	269.50	0	0.00	270.00	3	2,744	0.11%
2020/08/28	3	268.00	1	271.00	273.00	2	2,743	0.07%
2020/08/27	3	275.33	2	269.75	268.00	1	2,733	0.04%
2020/08/26	3	276.83	10	276.35	275.00	-7	2,689	-0.26%
2020/08/25	2	260.00	1	261.50	260.00	1	2,632	0.04%
2020/08/24	9	250.22	5	249.20	256.00	4	2,619	0.15%
2020/08/21	6	233.58	5	233.30	242.00	1	2,628	0.04%
2020/08/20	7	230.57	10	227.40	221.50	-3	2,672	-0.11%
2020/08/19	7	249.14	3	254.33	247.00	4	2,721	0.15%
2020/08/18	4	252.38	15	254.50	251.00	-11	2,887	-0.38%
2020/08/17	1	269.00	0	0.00	264.00	1	3,182	0.03%
2020/08/13	2	265.00	3	266.33	263.00	-1	3,612	-0.03%
2020/08/12	9	265.94	11	265.05	264.00	-2	3,636	-0.05%
2020/08/11	4	275.88	4	278.13	271.50	0	3,683	0.00%
2020/08/10	11	290.27	1	298.00	282.00	10	3,755	0.27%
2020/08/07	2	300.00	4	300.50	300.00	-2	3,758	-0.05%
2020/08/06	1	304.50	1	313.50	303.00	0	3,880	0.00%
2020/08/05	0	0.00	8	310.69	310.50	-8	3,883	-0.21%
2020/08/03	5	288.80	0	0.00	284.50	5	3,962	0.13%
2020/07/31	1	290.00	1	287.00	285.50	0	4,088	0.00%
2020/07/30	1	280.00	0	0.00	282.00	1	4,254	0.02%
2020/07/29	7	278.07	5	275.60	282.50	2	4,449	0.04%
2020/07/28	7	281.07	7	277.29	271.00	0	4,646	0.00%
2020/07/27	9	305.44	5	314.50	301.00	4	4,700	0.09%
2020/07/24	15	302.13	4	302.50	298.00	11	4,667	0.24%
2020/07/23	11	305.32	2	299.00	299.00	9	4,633	0.19%
2020/07/20	0.2	266.00	0.5	266.00	265.00	-0.3	4,657	-0.01%
2020/07/15	0	0.00	1	279.00	277.00	-1	4,803	-0.02%
2020/07/14	2.1	294.43	0	0.00	282.50	2.1	4,971	0.04%
2020/07/13	0.1	294.50	1	295.00	294.50	-0.9	5,074	-0.02%
2020/07/09	0	0.00	7	307.57	310.00	-7	5,157	-0.14%
2020/07/08	12	328.21	11	321.03	330.00	1	5,272	0.02%
2020/07/07	7	320.93	11	315.41	311.00	-4	5,184	-0.08%
2020/07/06	9	308.22	12	316.88	323.00	-3	5,152	-0.06%
2020/07/02	3	293.00	17	287.00	295.00	-14	5,119	-0.27%
2020/07/01	0	0.00	9	261.61	271.50	-9	5,128	-0.18%
2020/06/29	0	0.00	1	242.00	237.00	-1	5,215	-0.02%
2020/06/24	0	0.00	1	242.00	242.00	-1	5,258	-0.02%
2020/06/19	0	0.00	2	242.25	245.50	-2	5,438	-0.04%
2020/06/18	0	0.00	4	238.00	238.00	-4	5,444	-0.07%
2020/06/17	5	232.80	6	238.33	232.00	-1	5,453	-0.02%
2020/06/16	1	227.00	7	229.14	229.50	-6	5,373	-0.11%
2020/06/15	4	226.25	0	0.00	222.50	4	5,415	0.07%
2020/06/12	11	219.14	8	220.75	231.00	3	5,460	0.05%
2020/06/11	27	238.69	6	234.58	226.00	21	5,398	0.39%
2020/06/10	10	228.45	5	242.20	233.00	5	5,336	0.09%
2020/06/09	5	238.30	3	238.50	236.50	2	5,275	0.04%
2020/06/08	6	232.00	3	234.00	240.00	3	5,281	0.06%
2020/06/05	0	0.00	4	226.50	224.50	-4	5,218	-0.08%
2020/06/04	0	0.00	2	222.75	223.00	-2	5,219	-0.04%
2020/06/03	7	217.43	0	0.00	222.00	7	5,212	0.13%
2020/06/02	3	213.33	1	213.50	213.50	2	5,201	0.04%
2020/06/01	1	213.00	1	212.00	212.50	0	5,192	0.00%
2020/05/29	5	214.50	3	210.83	217.00	2	5,174	0.04%
2020/05/28	5	220.70	2	211.50	213.50	3	5,173	0.06%
2020/05/27	4	227.63	4	227.63	228.50	0	5,145	0.00%
2020/05/26	4	226.63	1.1	223.65	225.00	2.9	5,108	0.06%
2020/05/25	13	229.65	14.1	227.17	225.50	-1.1	5,034	-0.02%
2020/05/22	8	222.31	43	226.97	229.00	-35	4,861	-0.72%
2020/05/21	14	206.46	29	201.71	210.00	-15	4,572	-0.33%
2020/05/20	2	183.00	25	185.54	191.00	-23	4,323	-0.53%
2020/05/19	1	176.50	0	0.00	176.50	1	4,370	0.02%
2020/05/18	9	176.28	3	176.67	176.50	6	4,334	0.14%
2020/05/15	3	183.00	41.6	181.41	183.00	-38.6	4,254	-0.91%
2020/05/14	2	177.50	11	178.73	173.50	-9	4,167	-0.22%
2020/05/13	6	186.67	6	183.75	184.00	0	4,115	0.00%
2020/05/12	0	0.00	2	190.75	192.50	-2	3,985	-0.05%
2020/05/11	6	189.92	4	189.63	188.00	2	3,942	0.05%
2020/05/08	6	190.17	5	189.90	187.00	1	3,847	0.03%
2020/05/07	3	187.00	0	0.00	187.00	3	3,738	0.08%
2020/05/06	1	183.00	26.1	185.38	185.00	-25.1	3,608	-0.69%
2020/05/05	7	180.79	11	177.82	176.50	-4	3,427	-0.12%
2020/05/04	16	172.22	10	175.55	176.50	6	3,219	0.19%
2020/04/30	12	156.04	18.1	163.79	166.50	-6.1	2,986	-0.20%
2020/04/29	3	151.50	5	154.10	151.50	-2	2,881	-0.07%
2020/04/28	4	151.50	2	151.00	150.50	2	2,871	0.07%
2020/04/27	1	152.50	3	151.00	152.00	-2	2,870	-0.07%
2020/04/24	1	147.00	2	147.25	148.00	-1	2,834	-0.04%
2020/04/23	18	148.56	7	145.00	145.50	11	2,830	0.39%
2020/04/22	6	143.33	8	142.50	145.00	-2	2,796	-0.07%
2020/04/21	4	142.88	3	145.00	142.00	1	2,762	0.04%
2020/04/20	4	151.00	2	149.75	148.50	2	2,723	0.07%
2020/04/17	2	150.50	13	156.42	151.00	-11	2,689	-0.41%
2020/04/16	12	145.92	4	144.13	145.00	8	2,635	0.30%
2020/04/15	5	138.50	0	0.00	138.00	5	2,560	0.20%
2020/04/14	2	137.00	2	137.75	137.50	0	2,557	0.00%
2020/04/13	1	135.00	5	138.60	136.00	-4	2,538	-0.16%
2020/04/10	1	131.50	2	131.50	131.50	-1	2,459	-0.04%
2020/04/09	8	131.06	0	0.00	130.50	8	2,432	0.33%
2020/04/08	1	132.70	0	0.00	138.50	1	2,350	0.04%
2020/04/07	2	134.50	3	135.17	132.50	-1	2,303	-0.04%
2020/04/06	0	0.00	3	129.00	132.00	-3	2,242	-0.13%
2020/04/01	6	127.92	1	127.00	126.50	5	2,213	0.23%
2020/03/31	2	130.50	2	130.50	128.50	0	2,182	0.00%
2020/03/30	3	128.00	3	129.33	130.50	0	2,113	0.00%
2020/03/27	11	134.50	14	131.50	129.00	-3	2,078	-0.14%
2020/03/26	3	123.00	9	121.83	127.50	-6	2,020	-0.30%
2020/03/25	6	116.00	7	116.00	116.00	-1	1,934	-0.05%
2020/03/24	3	103.17	1	105.00	105.50	2	1,955	0.10%
2020/03/23	2	92.95	3	100.17	96.20	-1	1,955	-0.05%
2020/03/20	6	96.10	3	97.01	98.00	3	1,940	0.15%
2020/03/19	1	97.90	30.1	95.52	89.10	-29.1	1,915	-1.52%
2020/03/18	6	101.30	13	99.95	99.00	-7	1,849	-0.38%
2020/03/17	0	0.00	5	105.50	105.50	-5	1,783	-0.28%
2020/03/16	2	125.00	2	120.00	117.00	0	1,791	0.00%
2020/03/13	2	129.50	1	129.50	129.50	1	1,760	0.06%
2020/03/12	4	144.63	2	152.35	143.50	2	1,768	0.11%
2020/03/11	5	166.40	1	164.50	160.00	4	1,758	0.23%
2020/03/10	17	161.82	4	163.50	165.00	13	1,827	0.71%
2020/03/06	0	0.00	1	172.50	173.50	-1	2,205	-0.05%
2020/03/05	6	170.17	4	170.75	172.50	2	2,393	0.08%
2020/03/04	3	168.17	1	167.00	167.00	2	2,572	0.08%
2020/03/03	1	170.00	1	168.00	168.00	0	2,624	0.00%
2020/03/02	0	0.00	19.1	165.96	167.00	-19.1	2,662	-0.72%
2020/02/27	28	174.77	1	170.00	170.50	27	2,834	0.95%
2020/02/26	1	181.00	0	0.00	178.00	1	2,928	0.03%
2020/02/25	1	182.00	1	180.00	183.50	0	3,005	0.00%
2020/02/21	1	185.00	1	182.00	179.00	0	2,993	0.00%
2020/02/20	15	187.40	35	187.99	182.00	-20	2,937	-0.68%
2020/02/19	0	0.00	2	170.25	172.50	-2	2,758	-0.07%
2020/02/18	1	171.00	1	171.00	169.00	0	2,769	0.00%
2020/02/17	3	171.83	0	0.00	173.00	3	2,811	0.11%
2020/02/14	0	0.00	1	172.50	171.50	-1	2,819	-0.04%
2020/02/13	2	175.00	2	174.00	169.00	0	2,834	0.00%
2020/02/12	10	175.40	1	174.00	172.50	9	2,839	0.32%
2020/02/11	10	174.00	0	0.00	173.50	10	2,918	0.34%
2020/02/10	3	169.00	0	0.00	169.00	3	2,945	0.10%
2020/02/07	0	0.00	11	169.50	167.00	-11	3,028	-0.36%
2020/02/06	5	173.30	1.1	173.50	173.50	3.9	3,053	0.13%
2020/02/05	0	0.00	2	173.00	171.50	-2	3,068	-0.07%
2020/02/04	4	176.50	1	176.50	176.00	3	3,073	0.10%
2020/02/03	1	169.50	1	163.00	175.00	0	3,126	0.00%
2020/01/31	2	171.00	0	0.00	172.00	2	3,176	0.06%
2020/01/30	2	170.75	1	171.50	163.50	1	3,245	0.03%
2020/01/17	0	0.00	2	183.00	181.00	-2	3,285	-0.06%
2020/01/16	0	0.00	0.6	185.50	185.50	-0.6	3,404	-0.02%
2020/01/14	0	0.00	0	188.00	188.00	0	3,505	0.00%
2020/01/10	3	189.00	3	191.33	188.00	0	3,781	0.00%
2020/01/09	2	191.50	0	0.00	193.00	2	3,722	0.05%
2020/01/08	0	0.00	6	188.50	186.50	-6	3,796	-0.16%
2020/01/07	11	187.91	11	189.05	188.00	0	3,851	0.00%
2020/01/06	21	184.95	1	184.50	184.00	20	3,881	0.52%
2019/12/24	2	165.50	0	0.00	166.50	2	4,633	0.04%
2019/12/23	0	0.00	2	162.25	160.50	-2	4,703	-0.04%
2019/12/20	0	0.00	6	178.00	178.00	-6	4,741	-0.13%
2019/12/18	0	0.00	1	197.00	197.00	-1	5,012	-0.02%
2019/12/17	0	0.00	2	190.00	189.00	-2	5,156	-0.04%
2019/12/16	1	186.50	3	188.00	188.00	-2	5,306	-0.04%
2019/12/13	0	0.00	1	181.00	183.00	-1	5,353	-0.02%
2019/12/12	9	189.06	4	188.88	185.50	5	5,335	0.09%
2019/12/11	3	179.50	1	179.00	180.50	2	5,304	0.04%
2019/12/10	1	178.00	0	0.00	178.00	1	5,294	0.02%
2019/12/09	0	0.00	0.1	179.00	175.50	-0.1	5,285	0.00%
2019/12/06	0	0.00	1	170.00	171.50	-1	5,293	-0.02%
2019/12/05	1	180.00	31	176.65	176.00	-30	5,291	-0.57%
2019/12/03	22	180.27	16	180.84	182.00	6	5,150	0.12%
2019/12/02	3	163.17	1.1	173.00	173.00	2	4,842	0.04%
2019/11/29	2	154.00	15	155.23	157.50	-13	4,653	-0.28%
2019/11/28	5	150.80	4	151.25	149.00	1	4,468	0.02%
2019/11/27	2	148.25	4	149.25	150.50	-2	4,411	-0.05%
2019/11/26	13	150.15	17.7	147.82	146.00	-4.7	4,360	-0.11%
2019/11/25	6	143.92	45	144.40	146.00	-39	4,176	-0.93%
2019/11/22	7	133.71	27	132.06	133.00	-20	4,042	-0.49%
2019/11/21	1	128.50	1	128.00	127.00	0	3,954	0.00%
2019/11/20	1	123.00	2	128.25	126.00	-1	3,956	-0.03%
2019/11/19	1	125.50	11	125.45	125.00	-10	3,978	-0.25%
2019/11/18	2	129.00	1	129.00	128.00	1	3,984	0.03%
2019/11/14	3	128.17	3	128.50	129.50	0	3,978	0.00%
2019/11/13	1	127.50	2	125.50	126.50	-1	3,968	-0.03%
2019/11/12	11	121.73	3	122.17	123.50	8	4,003	0.20%
2019/11/11	6	121.00	0	0.00	120.00	6	4,025	0.15%
2019/11/08	13	118.65	6	118.42	124.00	7	4,039	0.17%
2019/11/07	8	122.75	1	123.00	124.50	7	4,007	0.17%
2019/11/06	10	128.65	10	127.50	127.50	0	4,074	0.00%
2019/11/05	3	122.00	6	122.83	123.00	-3	4,067	-0.07%
2019/11/04	0	0.00	1	125.00	124.00	-1	4,073	-0.02%
2019/11/01	2	125.75	3	126.83	126.00	-1	4,081	-0.02%
2019/10/31	3	128.33	3	129.50	125.00	0	4,083	0.00%
2019/10/30	12	125.33	39	125.78	130.00	-27	4,053	-0.67%
2019/10/29	4	125.25	3	128.33	120.50	1	3,986	0.03%
2019/10/28	2	131.25	3	132.17	131.00	-1	3,952	-0.03%
2019/10/25	8	132.25	15	131.47	131.00	-7	3,966	-0.18%
2019/10/24	46	133.50	13	133.08	134.00	33	3,926	0.84%
2019/10/23	11	128.05	0	0.00	128.50	11	3,818	0.29%
2019/10/22	8	128.31	5	127.50	127.00	3	3,793	0.08%
2019/10/21	16	126.69	15.5	125.71	127.00	0.5	3,737	0.01%
2019/10/18	3	125.67	45	123.99	123.50	-42	3,656	-1.15%
2019/10/17	2	117.00	1	115.00	117.00	1	3,541	0.03%
2019/10/16	13	113.35	15	115.87	116.00	-2	3,540	-0.06%
2019/10/15	5	113.40	14	115.11	111.00	-9	3,440	-0.26%
2019/10/14	10	115.45	20	112.45	110.50	-10	3,380	-0.30%
2019/10/09	23	112.39	11	112.36	112.50	12	3,332	0.36%
2019/10/08	1	106.50	23	110.83	112.50	-22	3,122	-0.70%
2019/10/07	0	0.00	5	101.60	102.50	-5	3,042	-0.16%
2019/10/03	5	98.00	10	101.05	97.80	-5	2,971	-0.17%
2019/10/02	0	0.00	1.3	97.52	98.90	-1.3	2,863	-0.05%
2019/10/01	30	98.40	7	97.09	97.00	23	2,822	0.82%
2019/09/27	1	96.50	3	95.83	97.20	-2	2,752	-0.07%
2019/09/26	7	96.24	0	0.00	95.50	7	2,694	0.26%
2019/09/25	2	96.80	0	0.00	96.30	2	2,610	0.08%
2019/09/24	13	99.43	44	97.50	98.00	-31	2,551	-1.22%
2019/09/23	38	99.68	23	98.75	96.20	15	2,445	0.61%
2019/09/20	3	90.90	10	93.82	95.50	-7	2,249	-0.31%
2019/09/19	6	84.10	26	85.74	86.90	-20	2,077	-0.96%
2019/09/18	12	78.92	19	77.97	79.00	-7	1,908	-0.37%
2019/09/17	0	0.00	1	73.00	73.00	-1	1,845	-0.05%
2019/09/11	0	0.00	1	76.30	75.20	-1	1,824	-0.05%
2019/09/10	5	74.20	2	74.50	75.30	3	1,821	0.16%
2019/09/09	5	76.66	1	77.90	76.60	4	1,797	0.22%
2019/09/06	1	75.40	1	76.10	75.20	0	1,773	0.00%
2019/09/05	10	75.05	13	73.82	74.30	-3	1,755	-0.17%
2019/09/04	1	74.20	0	0.00	74.20	1	1,736	0.06%
2019/09/03	15	72.67	6	72.10	71.50	9	1,746	0.52%
2019/09/02	2	71.00	2	70.70	71.10	0	1,749	0.00%
2019/08/29	10	74.20	16	72.25	72.30	-6	1,741	-0.34%
2019/08/28	5	73.88	3	71.80	71.60	2	1,724	0.12%
2019/08/27	6	75.35	5	74.20	74.00	1	1,705	0.06%
2019/08/26	8	74.89	1	74.50	74.60	7	1,691	0.41%
2019/08/23	3	77.80	0	0.00	76.00	3	1,675	0.18%
2019/08/22	5	76.20	12	77.60	76.70	-7	1,652	-0.42%
2019/08/21	8	74.80	10	74.40	73.50	-2	1,607	-0.12%
2019/08/20	17	77.57	13	76.15	75.00	4	1,584	0.25%
2019/08/19	8	77.60	0	0.00	77.10	8	1,568	0.51%
2019/08/16	5	78.10	5.1	76.43	77.70	-0.1	1,554	-0.01%
2019/08/15	10	76.20	10.1	75.89	75.70	-0.1	1,508	-0.01%
2019/08/14	10	73.00	60	73.30	75.40	-50	1,442	-3.47%
2019/08/13	2	73.35	5.3	72.99	71.50	-3.3	1,389	-0.24%
2019/08/12	8	75.31	3.5	74.45	74.10	4.6	1,353	0.34%
2019/08/08	11	77.14	32	76.95	75.90	-21	1,287	-1.63%
2019/08/07	12	72.12	5	74.00	74.20	7	1,177	0.59%
2019/08/06	3.1	67.58	5	65.00	67.60	-1.9	1,085	-0.18%
2019/08/05	6	69.90	7	68.17	67.70	-1	1,039	-0.10%
2019/08/01	5	67.30	5	68.90	69.10	0	985	0.00%
2019/07/31	0	0.00	21	68.10	67.30	-21	939	-2.23%
2019/07/30	16	66.41	12	65.84	66.50	4	917	0.44%
2019/07/29	8	63.03	9	63.57	65.90	-1	848	-0.12%
2019/07/24	0	0.00	8	59.00	59.40	-8	776	-1.03%
2019/07/23	10	59.07	7	57.73	57.90	3	779	0.38%
2019/07/22	0	0.00	8	58.13	58.50	-8	750	-1.07%
2019/07/19	5	57.60	5	56.60	57.60	0	716	0.00%
2019/07/18	5	52.22	7	55.09	55.60	-2	623	-0.32%
2019/07/17	10	51.08	0	0.00	51.10	10	562	1.78%
2019/07/16	26	52.31	5	51.70	51.50	21	555	3.78%
2019/07/15	20	48.73	4	50.20	51.60	16	528	3.03%
2019/07/12	24	50.64	4	50.23	49.70	20	523	3.82%
2019/07/11	5	47.40	1	47.00	48.80	4	464	0.86%
2019/07/10	1	45.15	7	44.53	45.20	-6	394	-1.52%
2019/07/08	0	0.00	1	41.50	41.10	-1	354	-0.28%
2019/07/04	1	40.30	0	0.00	40.30	1	331	0.30%
2019/07/03	0	0.00	22	40.62	40.60	-22	330	-6.67%
2019/07/01	22	41.20	7	40.91	40.70	15	325	4.62%
2019/06/26	0	0.00	1	38.20	38.10	-1	290	-0.34%
2019/06/18	0	0.00	1	38.35	38.00	-1	349	-0.29%
2019/06/13	0	0.00	7	38.32	37.90	-7	347	-2.01%
2019/06/11	0	0.00	31	39.03	38.00	-31	340	-9.09%
2019/06/10	0	0.00	5	38.38	39.45	-5	321	-1.56%
2019/06/05	1	36.10	7	36.06	36.00	-6	292	-2.05%
2019/06/03	1	34.90	0	0.00	35.00	1	286	0.35%
2019/05/07	0	0.00	5	35.65	35.55	-5	295	-1.69%
2019/05/06	0	0.00	5	35.45	35.30	-5	294	-1.70%
2019/05/02	9	35.00	0	0.00	35.35	9	286	3.14%
2019/04/30	0	0.00	1	34.55	34.90	-1	283	-0.35%
2019/04/29	10	35.21	0	0.00	34.90	10	290	3.44%
2019/04/23	5	33.42	0	0.00	33.55	5	266	1.88%
2019/04/19	1	34.45	0	0.00	33.55	1	259	0.38%
2019/04/16	5	32.10	0	0.00	32.05	5	237	2.10%
2019/04/12	5	31.45	148	31.56	31.40	-143	240	-59.50%	大賣/鉅額交易
2019/04/09	11	31.68	0	0.00	31.65	11	235	4.68%
2019/04/01	0	0.00	4	31.50	31.35	-4	235	-1.70%
2019/03/28	0	0.00	3	31.15	30.70	-3	229	-1.31%
2019/03/27	0	0.00	10	30.33	30.95	-10	225	-4.43%
2019/03/26	20	28.90	0	0.00	30.25	20	216	9.22%
2019/03/22	0	0.00	9	34.97	34.50	-9	179	-5.02%
2019/03/21	0	0.00	32	35.25	35.00	-32	174	-18.31%
2019/03/20	0	0.00	15	33.74	34.75	-15	160	-9.33%
2019/03/18	0	0.00	9	33.00	33.35	-9	160	-5.61%
2019/03/12	0	0.00	2	33.40	33.30	-2	166	-1.20%
2019/02/26	0	0.00	10	34.42	34.25	-10	163	-6.11%
2019/02/25	10	35.50	5	34.85	34.90	5	160	3.11%
2019/02/21	0	0.00	1	33.55	33.70	-1	145	-0.69%
2019/02/20	0	0.00	6	33.53	33.65	-6	145	-4.13%
2019/02/15	10	33.15	4	33.10	33.05	6	145	4.13%
2019/02/12	0	0.00	5	33.60	33.55	-5	140	-3.57%
2019/01/30	2	32.85	0	0.00	32.90	2	135	1.48%
2019/01/25	1	33.60	1	33.60	33.40	0	134	0.00%
2019/01/23	24	32.87	0	0.00	32.70	24	130	18.41%
2019/01/22	23	33.39	0	0.00	33.00	23	128	17.91%
2019/01/21	91	34.23	6	34.38	34.05	85	127	66.68%
2019/01/07	0	0.00	11	33.45	33.95	-11	106	-10.36%
2018/12/06	0	0.00	5	34.36	33.85	-5	92	-5.40%
2018/11/22	0	0.00	2	31.00	30.95	-2	103	-1.94%
2018/11/09	2	29.15	0	0.00	29.70	2	103	1.94%
2018/11/02	0	0.00	2	30.60	29.80	-2	116	-1.72%
2018/10/12	2	27.05	0	0.00	29.15	2	279	0.72%
2018/10/11	18	27.12	2	27.00	27.05	16	278	5.74%
2018/10/02	0	0.00	3	31.60	31.80	-3	279	-1.07%
2018/09/21	2	32.00	0	0.00	32.00	2	290	0.69%
2018/09/07	17	33.48	6	35.00	33.00	11	296	3.70%
2018/08/29	0	0.00	2.3	33.99	34.10	-2.3	285	-0.79%
2018/08/21	1	31.85	0	0.00	31.55	1	291	0.34%
2018/08/16	2	31.60	0	0.00	31.90	2	300	0.67%
2018/08/10	5	33.20	0	0.00	33.60	5	296	1.68%
2018/07/31	0	0.00	1	35.15	35.15	-1	288	-0.35%
2018/07/26	1	37.95	0	0.00	36.80	1	280	0.36%
2018/07/24	0	0.00	5	38.50	38.50	-5	256	-1.95%
2018/07/23	0	0.00	12	37.19	37.45	-12	195	-6.15%
2018/06/28	2	33.65	0	0.00	33.65	2	281	0.71%
2018/06/25	5	34.04	0	0.00	33.85	5	280	1.78%
2018/06/22	3	34.63	0	0.00	34.50	3	279	1.07%
2018/06/20	0	0.00	3	35.30	35.35	-3	278	-1.08%
2018/06/11	15	35.73	10	35.70	35.60	5	286	1.74%
2018/06/07	0	0.00	1	36.70	36.80	-1	283	-0.35%
2018/06/04	1	36.90	0	0.00	36.85	1	286	0.35%
2018/06/01	3	35.80	0	0.00	36.00	3	282	1.06%
2018/05/09	0	0.00	1	35.80	35.80	-1	288	-0.35%
2018/05/04	1	35.70	0	0.00	35.70	1	294	0.34%
2018/04/24	5	36.75	0	0.00	36.60	5	355	1.41%
2018/04/20	0	0.00	2	38.30	37.75	-2	347	-0.58%
2018/04/13	2	36.40	0	0.00	36.45	2	332	0.60%
2018/04/09	2	38.90	0	0.00	38.50	2	334	0.60%
2018/04/03	0	0.00	4	40.50	40.20	-4	333	-1.20%
2018/04/02	3	39.00	18	39.85	39.85	-15	283	-5.29%
2018/03/27	5	36.00	0	0.00	36.00	5	284	1.76%
2018/03/21	5	35.80	2.3	35.91	35.85	2.7	302	0.89%
2018/03/19	0	0.00	8	36.80	36.65	-8	311	-2.57%
2018/03/08	0	0.00	3	37.25	37.20	-3	585	-0.51%
2018/03/02	5	36.88	0	0.00	36.80	5	724	0.69%
2018/03/01	3	37.00	0	0.00	37.10	3	725	0.41%
2018/02/26	0	0.00	3	37.60	37.60	-3	728	-0.41%
2018/02/23	9	37.50	0	0.00	37.50	9	727	1.24%
2018/02/09	1	33.90	0	0.00	35.10	1	728	0.14%
2018/02/08	3	35.50	0	0.00	35.85	3	726	0.41%
2018/02/07	12	37.45	0	0.00	36.80	12	726	1.65%
2018/02/06	10	35.30	0	0.00	36.05	10	727	1.38%
2018/02/05	2	38.20	0	0.00	38.85	2	724	0.28%
2018/01/25	0	0.00	1	40.35	39.50	-1	793	-0.13%
2018/01/18	1	42.50	0	0.00	40.10	1	797	0.13%
2018/01/09	4	39.90	0	0.00	39.85	4	776	0.51%