家登 (3680)-凱基-城中券商分點個股進出

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

家登

(3680)

可現股當沖

股價
412.5
漲跌
▲3.5
漲幅
+0.86%
成交量
1,413張
產業
上櫃半導體類股
571人加入追蹤

立即追蹤
本地時間:14:30

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-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1	413.50	0	0.00	408.00	1	1,927	0.05%
2024/05/13	0	419.00	0	0.00	416.50	0	1,948	0.00%
2024/05/10	3	414.67	0	0.00	412.00	3	1,945	0.15%
2024/05/09	2	406.52	2	413.00	415.00	0	1,958	0.00%
2024/05/07	0	0.00	2	398.50	398.00	-2	1,959	-0.10%
2024/05/06	3.4	397.94	0	0.00	392.50	3.4	1,960	0.17%
2024/05/03	1	397.02	0	399.00	397.00	1	1,929	0.05%
2024/05/02	1.2	405.80	0	0.00	409.50	1.2	1,919	0.06%
2024/04/30	0	0.00	0	424.50	423.00	0	1,923	0.00%
2024/04/26	1	426.00	0	0.00	424.00	1	2,042	0.05%
2024/04/25	0	0.00	1	439.00	420.00	-1	2,090	-0.05%
2024/04/24	1	441.50	0.2	440.00	442.00	0.8	2,085	0.04%
2024/04/23	0.2	406.00	0	0.00	410.00	0.2	2,076	0.01%
2024/04/22	1.1	410.77	1	409.00	404.50	0.1	2,062	0.00%
2024/04/19	4.3	434.11	2	433.50	419.50	2.3	2,040	0.11%
2024/04/18	17.1	460.79	2	471.50	464.00	15.1	1,983	0.76%
2024/04/17	0.1	477.88	0	0.00	482.00	0.1	1,961	0.00%
2024/04/16	2	455.00	2	460.50	459.50	0	1,946	0.00%
2024/04/15	2	469.00	1	475.50	469.50	1	1,935	0.05%
2024/04/12	1	478.00	1.1	486.00	479.00	-0.1	1,918	-0.01%
2024/04/11	0	0.00	2	464.01	470.50	-2	1,866	-0.11%
2024/04/10	7	453.86	4	451.00	451.00	3	1,855	0.16%
2024/04/09	0	0.00	1	474.50	468.00	-1	1,821	-0.05%
2024/04/03	1	467.00	2	473.00	474.00	-1	1,778	-0.06%
2024/04/02	1	475.50	2.2	467.93	475.50	-1.2	1,758	-0.07%
2024/04/01	0	454.00	0	0.00	458.00	0	1,685	0.00%
2024/03/29	0	0.00	2	444.00	434.00	-2	1,648	-0.12%
2024/03/28	0.1	441.17	0	0.00	432.50	0.1	1,602	0.00%
2024/03/27	2	426.22	0	0.00	426.00	2	1,587	0.13%
2024/03/25	0	435.72	0	0.00	430.50	0	1,585	0.00%
2024/03/22	0	419.00	0	0.00	417.50	0	1,576	0.00%
2024/03/21	1	433.00	0	0.00	425.00	1	1,585	0.06%
2024/03/20	1	440.00	4	441.00	427.00	-3	1,593	-0.19%
2024/03/19	4	444.00	2	455.39	444.00	2	1,595	0.12%
2024/03/18	2.1	421.53	0	425.50	425.00	2.1	1,547	0.14%
2024/03/13	0.3	409.34	0	0.00	404.00	0.3	1,599	0.02%
2024/03/11	0	0.00	1	420.50	417.50	-1	1,647	-0.06%
2024/03/08	2	448.75	3.1	435.75	423.00	-1.1	1,668	-0.06%
2024/03/07	4.1	452.57	2	464.25	444.00	2.1	1,690	0.12%
2024/03/06	0	0.00	1	455.00	454.00	-1	1,676	-0.06%
2024/03/05	1	452.00	0	0.00	452.50	1	1,698	0.06%
2024/03/04	1	460.00	0	0.00	457.00	1	1,726	0.06%
2024/03/01	0	0.00	48	451.69	451.50	-48	1,699	-2.82%
2024/02/29	2	447.50	0	0.00	450.00	2	1,683	0.12%
2024/02/27	1	437.00	0	0.00	448.50	1	1,692	0.06%
2024/02/26	1.1	461.18	3	462.00	459.00	-1.9	1,715	-0.11%
2024/02/23	2	458.50	6	459.17	470.00	-4	1,687	-0.24%
2024/02/22	7	429.07	1	428.50	429.00	6	1,588	0.38%
2024/02/21	0.1	425.66	0	0.00	421.00	0.1	1,567	0.00%
2024/02/19	0	428.50	0	0.00	427.00	0	1,553	0.00%
2024/02/16	1.1	433.28	1	438.00	433.00	0.1	1,560	0.00%
2024/02/15	2	439.75	0.2	426.50	446.00	1.8	1,551	0.12%
2024/02/05	0	0.00	2	415.00	411.00	-2	1,554	-0.13%
2024/02/01	0.1	403.00	0	0.00	405.00	0.1	1,568	0.00%
2024/01/31	0	0.00	2	406.50	402.00	-2	1,566	-0.13%
2024/01/30	0.1	402.50	3.1	393.65	402.00	-3	1,565	-0.19%
2024/01/29	0.1	396.33	0	397.00	395.50	0.1	1,569	0.00%
2024/01/26	0	0.00	1	390.50	386.50	-1	1,577	-0.06%
2024/01/25	2	402.50	0	0.00	392.50	2	1,606	0.12%
2024/01/24	1	399.00	3	400.83	399.00	-2	1,573	-0.13%
2024/01/23	3.1	400.58	7	398.86	398.00	-3.9	1,566	-0.25%
2024/01/22	2	383.00	1	388.00	387.00	1	1,482	0.07%
2024/01/19	2	375.25	0	378.00	377.50	2	1,455	0.14%
2024/01/18	1	361.50	0	0.00	360.50	1	1,431	0.07%
2024/01/11	0	0.00	0.2	364.50	368.00	-0.2	1,502	-0.01%
2024/01/04	1	365.50	0	0.00	357.50	1	1,604	0.06%
2024/01/03	1	363.00	0	0.00	363.00	1	1,654	0.06%
2023/12/26	0	0.00	0	368.50	367.50	0	1,864	0.00%
2023/12/25	0	0.00	1	375.50	369.50	-1	1,871	-0.05%
2023/12/21	0	0.00	0.1	370.50	371.50	-0.1	1,894	0.00%
2023/12/20	2	371.50	0	0.00	373.50	2	1,906	0.10%
2023/12/18	0	0.00	1	373.50	374.00	-1	1,919	-0.05%
2023/12/15	0	364.00	0	0.00	362.00	0	1,904	0.00%
2023/12/11	0	0.00	1	372.00	374.50	-1	1,895	-0.05%
2023/12/08	0	370.00	0	0.00	372.50	0	1,899	0.00%
2023/12/07	0.1	369.00	0	0.00	369.00	0.1	1,869	0.00%
2023/12/06	0.3	375.23	0	373.50	377.50	0.3	1,845	0.01%
2023/12/05	0	367.50	0	0.00	372.00	0	1,839	0.00%
2023/12/04	1.1	375.91	1	378.50	377.00	0.1	1,877	0.01%
2023/12/01	1	389.00	0	0.00	389.00	1	1,828	0.05%
2023/11/30	0	382.00	1	382.00	382.00	-1	1,823	-0.05%
2023/11/29	0	0.00	0	389.00	389.50	0	1,807	0.00%
2023/11/28	0	0.00	0	381.50	380.00	0	1,776	0.00%
2023/11/23	2.1	388.62	1	391.00	388.00	1.1	1,790	0.06%
2023/11/22	0.1	382.17	0	0.00	381.00	0.1	1,739	0.00%
2023/11/21	0	0.00	5	382.90	376.50	-5	1,754	-0.28%
2023/11/20	4	378.25	0	0.00	376.00	4	1,802	0.22%
2023/11/17	0	0.00	1	377.50	381.50	-1	1,915	-0.05%
2023/11/14	1	374.00	3	374.33	374.50	-2	2,031	-0.10%
2023/11/13	6	379.67	5	377.80	375.00	1	2,025	0.05%
2023/11/10	1	364.50	2	364.00	363.50	-1	1,973	-0.05%
2023/11/09	3	359.50	0	0.00	360.00	3	1,967	0.15%
2023/11/08	1	369.49	1	366.50	366.00	0	1,939	0.00%
2023/11/07	0	0.00	1.5	372.22	374.00	-1.5	1,921	-0.08%
2023/11/06	2	367.75	0	0.00	366.00	2	1,931	0.10%
2023/11/03	0	0.00	0	373.00	373.50	0	1,932	0.00%
2023/11/02	0	0.00	5	357.80	367.50	-5	1,950	-0.26%
2023/10/31	6	345.08	4	337.75	336.00	2	1,939	0.10%
2023/10/30	3	354.67	1	352.50	355.00	2	1,935	0.10%
2023/10/26	1.1	365.66	1	361.00	356.00	0.1	1,952	0.00%
2023/10/25	0	378.00	1	377.00	378.50	-1	1,940	-0.05%
2023/10/24	1	373.96	2	372.75	374.00	-1	1,921	-0.05%
2023/10/23	2.1	369.22	1	377.50	365.00	1.1	1,928	0.05%
2023/10/20	3.1	364.64	4.8	374.77	378.00	-1.7	1,930	-0.09%
2023/10/19	1	371.00	0	0.00	367.50	1	1,929	0.05%
2023/10/18	4.3	369.66	6	368.58	368.50	-1.7	1,946	-0.09%
2023/10/17	0	0.00	5	380.20	383.00	-5	1,939	-0.26%
2023/10/16	3.1	377.52	0	0.00	376.00	3.1	1,938	0.16%
2023/10/13	1.1	385.00	1	391.00	388.50	0.1	1,938	0.00%
2023/10/12	1.3	386.76	2	384.01	387.00	-0.8	1,942	-0.04%
2023/10/11	0.1	382.00	0	0.00	382.00	0.1	1,931	0.00%
2023/10/06	1.1	380.18	4	384.33	380.50	-2.9	1,902	-0.15%
2023/10/05	3.3	369.45	5	372.79	368.50	-1.8	1,827	-0.10%
2023/10/04	1	354.00	0	0.00	357.00	1	1,789	0.06%
2023/10/03	2.1	358.16	3	358.17	356.50	-1	1,805	-0.05%
2023/10/02	2.2	355.03	1	356.99	357.50	1.2	1,804	0.07%
2023/09/28	1	341.50	1	349.00	344.00	0	1,782	0.00%
2023/09/27	3	341.83	3	340.50	341.00	0	1,785	0.00%
2023/09/26	5.1	344.59	4	343.13	342.00	1.1	1,822	0.06%
2023/09/25	2	338.00	9	334.78	338.00	-7	1,817	-0.39%
2023/09/22	1	317.50	1	321.00	326.50	0	1,819	0.00%
2023/09/21	2	329.75	0	0.00	325.50	2	1,820	0.11%
2023/09/20	0	0.00	1	336.00	335.00	-1	1,838	-0.05%
2023/09/19	1	333.50	1	337.50	332.50	0	1,891	0.00%
2023/09/18	3	334.17	1	332.50	330.50	2	1,933	0.10%
2023/09/14	1	343.50	2	342.00	343.50	-1	1,955	-0.05%
2023/09/13	2	334.75	2	328.51	336.00	0	1,974	0.00%
2023/09/12	1	322.01	1	334.50	322.00	0	1,977	0.00%
2023/09/11	1	344.00	1	334.50	332.50	0	2,002	0.00%
2023/09/08	4	338.87	0	0.00	335.50	4	2,020	0.20%
2023/09/07	1	344.00	2	353.26	350.00	-1	2,044	-0.05%
2023/09/05	3	330.17	2	333.75	330.00	1	2,142	0.05%
2023/09/04	1	338.00	0	0.00	333.00	1	2,165	0.05%
2023/09/01	2	345.75	0	0.00	341.50	2	2,171	0.09%
2023/08/31	4	348.38	6	346.58	345.00	-2	2,178	-0.09%
2023/08/30	0	0.00	8	358.94	358.00	-8	2,179	-0.37%
2023/08/29	1	356.00	2	358.75	354.50	-1	2,202	-0.05%
2023/08/28	0	0.00	2	360.50	360.50	-2	2,194	-0.09%
2023/08/25	15	354.20	1	355.00	355.00	14	2,202	0.64%
2023/08/24	13	367.12	10	372.70	361.50	3	2,197	0.14%
2023/08/23	3	368.67	10	371.61	376.50	-7	2,163	-0.33%
2023/08/22	2	367.00	1	357.00	367.00	1	2,125	0.05%
2023/08/21	4	355.88	5	355.60	362.00	-1	2,154	-0.05%
2023/08/18	3.1	349.89	2	347.25	351.00	1.1	2,124	0.05%
2023/08/17	1	318.00	0	0.00	327.50	1	2,061	0.05%
2023/08/16	0	0.00	2	316.00	316.00	-2	2,082	-0.10%
2023/08/15	1	311.50	0	0.00	313.00	1	2,121	0.05%
2023/08/11	1	312.52	1	314.00	312.50	0	2,283	0.00%
2023/08/10	2	316.50	2	310.50	310.50	0	2,287	0.00%
2023/08/09	2	319.25	1	328.00	319.00	1	2,260	0.04%
2023/08/08	8	323.63	2	334.25	326.00	6	2,262	0.27%
2023/08/04	2	336.00	1	342.50	337.00	1	2,258	0.04%
2023/08/02	1	354.00	1	341.00	339.50	0	2,241	0.00%
2023/07/25	1	362.00	1	361.00	362.00	0	2,204	0.00%
2023/07/24	1	360.00	0	0.00	359.50	1	2,207	0.05%
2023/07/21	2	371.24	0	0.00	369.50	2	2,195	0.09%
2023/07/20	1.1	380.11	0	0.00	383.00	1.1	2,192	0.05%
2023/07/19	1	385.00	7	391.79	385.00	-6	2,184	-0.27%
2023/07/18	2	393.50	2	400.75	399.00	0	2,234	0.00%
2023/07/17	0	0.00	0	399.00	398.00	0	2,230	0.00%
2023/07/14	1	394.00	1	394.48	393.00	0	2,217	0.00%
2023/07/13	1	388.28	0	0.00	375.50	1	2,215	0.05%
2023/07/12	0	385.50	0	0.00	385.00	0	2,241	0.00%
2023/07/11	1	395.00	0	0.00	396.50	1	2,287	0.04%
2023/07/10	1	405.00	0.1	403.00	400.00	0.9	2,297	0.04%
2023/07/07	0	396.50	0	0.00	399.00	0	2,343	0.00%
2023/07/06	0	410.00	0	0.00	405.00	0	2,397	0.00%
2023/07/05	1	413.52	1	415.00	413.50	0	2,442	0.00%
2023/07/04	6	418.19	0	0.00	415.50	6	2,445	0.25%
2023/07/03	2	432.50	9	432.44	432.50	-7	2,433	-0.29%
2023/06/29	3	418.00	21	419.38	418.00	-18	2,467	-0.73%
2023/06/28	0	0.00	1	412.00	417.00	-1	2,481	-0.04%
2023/06/27	2	431.28	1	437.00	416.50	1	2,485	0.04%
2023/06/26	0	0.00	0.2	429.41	424.50	-0.2	2,490	-0.01%
2023/06/21	2	426.01	0	0.00	427.00	2	2,464	0.08%
2023/06/20	2	416.50	1	413.00	417.00	1	2,474	0.04%
2023/06/19	2.2	408.25	0	408.50	407.00	2.2	2,477	0.09%
2023/06/16	1	400.50	0	0.00	400.50	1	2,480	0.04%
2023/06/15	1	397.00	9	407.06	406.00	-8	2,542	-0.31%
2023/06/14	2	393.00	1	387.00	387.00	1	2,577	0.04%
2023/06/13	3	407.83	4	408.63	396.00	-1	2,585	-0.04%
2023/06/12	8	395.88	32.1	394.01	399.50	-24.1	2,588	-0.93%
2023/06/09	1	377.00	33	376.48	377.50	-32	2,532	-1.26%
2023/06/08	0	0.00	2	364.75	362.00	-2	2,484	-0.08%
2023/06/07	2.1	352.62	2	355.25	356.50	0.1	2,463	0.00%
2023/06/06	2	348.00	1	350.00	348.50	1	2,460	0.04%
2023/06/05	0	354.00	0.8	353.07	353.50	-0.8	2,454	-0.03%
2023/06/02	3	365.61	7	357.00	356.50	-4	2,473	-0.16%
2023/06/01	0	365.00	10	359.80	363.50	-10	2,536	-0.39%
2023/05/31	3	362.00	5	362.70	361.50	-2	2,569	-0.08%
2023/05/30	15.1	364.98	20	363.50	366.50	-5	2,555	-0.19%
2023/05/29	8	373.63	7	379.57	370.00	1	2,539	0.04%
2023/05/26	6	379.33	29	384.16	375.00	-23	2,523	-0.91%
2023/05/25	19	380.45	6	378.00	380.50	13	2,446	0.53%
2023/05/24	4	372.38	0	0.00	369.00	4	2,388	0.17%
2023/05/23	3	370.50	3	371.50	370.50	0	2,381	0.00%
2023/05/22	0	0.00	0.1	369.50	367.50	-0.1	2,409	0.00%
2023/05/19	4	371.00	8	375.50	372.00	-4	2,430	-0.16%
2023/05/18	1.1	374.80	11	374.95	370.50	-10	2,412	-0.41%
2023/05/17	4	356.75	4	369.99	373.50	0	2,371	0.00%
2023/05/16	5	341.20	3	343.00	340.50	2	2,262	0.09%
2023/05/12	1	333.00	5	344.50	337.00	-4	2,317	-0.17%
2023/05/11	0	0.00	1	340.00	341.00	-1	2,412	-0.04%
2023/05/05	0	342.00	5	347.00	341.50	-5	2,475	-0.20%
2023/05/02	0	0.00	10	352.00	349.00	-10	2,526	-0.40%
2023/04/27	1	347.00	5	347.40	347.00	-4	2,558	-0.16%
2023/04/26	1	344.50	0	0.00	346.50	1	2,617	0.04%
2023/04/25	1	331.50	3	337.67	331.50	-2	2,781	-0.07%
2023/04/24	4	348.00	4	340.75	348.00	0	2,813	0.00%
2023/04/20	1	345.03	2	345.00	344.00	-1	2,821	-0.03%
2023/04/18	0	0.00	1	345.00	343.50	-1	2,828	-0.04%
2023/04/17	3	354.17	0	0.00	349.00	3	2,801	0.11%
2023/04/14	3	370.00	8	368.75	365.50	-5	2,777	-0.18%
2023/04/13	2.1	358.54	2	360.00	358.50	0.1	2,749	0.00%
2023/04/12	11	363.14	0	0.00	362.00	11	2,765	0.40%
2023/04/11	6	372.42	4	375.63	372.50	2	2,734	0.07%
2023/04/10	1	371.00	1.1	370.17	371.50	-0.1	2,685	0.00%
2023/04/07	0.4	364.00	2	365.00	366.50	-1.6	2,632	-0.06%
2023/04/06	8.1	364.80	0	0.00	360.00	8.1	2,620	0.31%
2023/03/31	3	373.83	9	368.72	374.00	-6	2,591	-0.23%
2023/03/30	9	364.06	2	368.00	365.50	7	2,544	0.28%
2023/03/29	3	366.00	3.1	364.36	366.00	-0.1	2,518	0.00%
2023/03/28	3	364.33	2	371.00	365.00	1	2,502	0.04%
2023/03/27	2	373.00	1	365.00	375.50	1	2,472	0.04%
2023/03/24	2	360.00	1	362.00	360.00	1	2,408	0.04%
2023/03/23	4	361.75	1	364.00	364.00	3	2,385	0.13%
2023/03/22	0	0.00	22	363.89	363.00	-22	2,349	-0.94%
2023/03/21	3	359.00	9	357.39	355.00	-6	2,323	-0.26%
2023/03/20	6	352.25	67	353.10	349.00	-61	2,309	-2.64%
2023/03/17	1	334.00	19	339.50	338.50	-18	2,259	-0.80%
2023/03/16	0	0.00	7	324.00	324.00	-7	2,201	-0.32%
2023/03/15	4	326.13	4	323.88	322.50	0	2,178	0.00%
2023/03/14	1	322.00	0	0.00	313.00	1	2,139	0.05%
2023/03/10	2	305.75	0	0.00	307.50	2	2,141	0.09%
2023/03/09	1	318.00	0	0.00	312.00	1	2,162	0.05%
2023/03/07	2.1	313.69	2	313.50	310.00	0.1	2,145	0.00%
2023/03/06	10	310.80	6	310.50	316.00	4	2,103	0.19%
2023/03/03	0	0.00	4	297.38	295.50	-4	2,017	-0.20%
2023/03/02	1	291.50	0	0.00	291.00	1	1,988	0.05%
2023/02/24	0	0.00	71	292.94	291.00	-71	1,990	-3.57%
2023/02/22	1	284.50	0	0.00	284.50	1	1,985	0.05%
2023/02/21	4	290.88	6	292.75	290.50	-2	1,988	-0.10%
2023/02/20	3	293.00	3	300.50	293.00	0	2,000	0.00%
2023/02/17	0	0.00	1	294.50	297.00	-1	2,041	-0.05%
2023/02/15	2	285.00	1	282.50	278.00	1	2,035	0.05%
2023/02/14	0	0.00	22	286.61	287.50	-22	2,053	-1.07%
2023/02/13	1	287.00	0	0.00	285.00	1	2,091	0.05%
2023/02/10	0	286.50	10	293.90	289.50	-10	2,112	-0.47%
2023/02/09	3	304.67	12	296.92	296.50	-9	2,072	-0.43%
2023/02/08	0	0.00	5	292.60	294.50	-5	1,958	-0.26%
2023/02/07	0	0.00	9	292.33	292.00	-9	1,934	-0.47%
2023/02/06	0	0.00	12.1	284.83	285.00	-12.1	1,904	-0.64%
2023/02/03	3	284.50	4	280.88	284.50	-1	1,897	-0.05%
2023/02/02	4	278.50	3	277.00	279.00	1	1,892	0.05%
2023/02/01	2.1	275.48	0	0.00	274.50	2.1	1,877	0.11%
2023/01/31	1	278.00	0	0.00	277.00	1	1,879	0.05%
2023/01/30	10	287.00	3	285.83	281.00	7	1,866	0.38%
2023/01/17	8	278.50	9	278.06	278.50	-1	1,833	-0.05%
2023/01/16	26	279.67	17	283.94	279.00	9	1,841	0.49%
2023/01/13	8	285.88	9	285.33	279.00	-1	1,789	-0.06%
2023/01/12	10	279.45	27	274.78	279.50	-17	1,627	-1.04%
2023/01/11	25	273.26	0	0.00	270.00	25	1,598	1.56%
2023/01/10	1	265.00	3	271.17	265.00	-2	1,600	-0.13%
2023/01/09	1	278.50	1	278.00	278.50	0	1,586	0.00%
2023/01/06	1	278.50	0	0.00	278.50	1	1,622	0.06%
2023/01/05	3	273.50	13	273.96	273.50	-10	1,654	-0.60%
2023/01/04	2	273.50	33	275.59	273.50	-31	1,691	-1.83%
2023/01/03	3	274.83	5	268.90	276.00	-2	1,690	-0.12%
2022/12/30	5	269.10	6	266.42	265.00	-1	1,665	-0.06%
2022/12/29	5	262.00	1	253.50	263.00	4	1,635	0.24%
2022/12/28	1	251.00	0	0.00	251.50	1	1,643	0.06%
2022/12/26	1	249.00	0	0.00	248.00	1	1,669	0.06%
2022/12/20	1	247.00	0	0.00	247.00	1	1,781	0.06%
2022/12/14	2	262.00	2	257.00	262.00	0	1,833	0.00%
2022/12/13	1	255.00	0	0.00	254.50	1	1,848	0.05%
2022/12/12	2	260.00	1	259.00	257.50	1	1,866	0.05%
2022/12/09	2	270.50	1	271.00	270.00	1	1,867	0.05%
2022/12/06	10	267.50	2	267.50	271.50	8	1,973	0.41%
2022/12/05	3	272.50	1	259.00	272.50	2	2,109	0.09%
2022/12/02	1	256.00	1	254.50	254.50	0	2,135	0.00%
2022/12/01	1	250.00	2	254.75	251.00	-1	2,150	-0.05%
2022/11/30	1	247.00	2.1	245.00	244.50	-1.1	2,126	-0.05%
2022/11/21	1	235.50	0	0.00	235.00	1	2,342	0.04%
2022/11/18	3.1	240.58	1	243.50	238.00	2.1	2,421	0.09%
2022/11/17	1	243.50	1	236.00	239.50	0	2,445	0.00%
2022/11/16	3	242.50	4	243.50	241.00	-1	2,440	-0.04%
2022/11/15	4	245.13	4	245.50	242.50	0	2,447	0.00%
2022/11/14	3	239.32	2	238.25	235.50	1	2,454	0.04%
2022/11/11	0	0.00	3	236.50	236.50	-3	2,536	-0.12%
2022/11/10	0	222.50	0	0.00	223.00	0	2,594	0.00%
2022/11/09	3	228.33	12	222.29	229.00	-9	2,569	-0.35%
2022/11/08	1	224.00	2	220.00	214.50	-1	2,531	-0.04%
2022/11/07	1	215.50	0	0.00	216.00	1	2,505	0.04%
2022/11/04	0.1	216.60	0	0.00	217.00	0.1	2,503	0.00%
2022/11/02	0	0.00	0	213.00	213.00	0	2,527	0.00%
2022/10/28	2	211.00	1	211.00	211.00	1	2,550	0.04%
2022/10/26	8	205.50	0	0.00	205.00	8	2,580	0.31%
2022/10/25	0	0.00	1	203.00	203.00	-1	2,600	-0.04%
2022/10/24	1	200.50	1	203.00	200.50	0	2,685	0.00%
2022/10/21	2	200.75	1	204.00	200.50	1	2,798	0.04%
2022/10/20	3	212.50	2	212.00	206.50	1	2,828	0.04%
2022/10/18	1	217.00	26	215.21	217.00	-25	2,799	-0.89%
2022/10/17	1	205.00	2	207.00	219.50	-1	2,780	-0.04%
2022/10/14	4	219.75	3	227.83	215.50	1	2,745	0.04%
2022/10/13	2	219.00	2	230.00	219.00	0	2,708	0.00%
2022/10/12	3	232.33	0	0.00	227.00	3	2,669	0.11%
2022/10/11	1	264.47	3	255.83	252.00	-2	2,662	-0.07%
2022/10/07	2	277.75	31	279.73	277.50	-29	2,725	-1.06%
2022/10/06	30	283.95	0	0.00	285.00	30	2,724	1.10%
2022/10/05	2	287.50	1	292.50	278.50	1	2,713	0.04%
2022/10/04	2	287.50	42	287.15	286.50	-40	2,673	-1.50%
2022/10/03	30	280.93	0	0.00	277.50	30	2,641	1.14%
2022/09/30	1	274.50	1	282.00	282.00	0	2,629	0.00%
2022/09/29	1	280.00	4	278.88	280.00	-3	2,619	-0.11%
2022/09/28	0	0.00	1	271.50	267.50	-1	2,589	-0.04%
2022/09/27	1	280.50	0	0.00	279.50	1	2,586	0.04%
2022/09/26	0	0.00	1	271.50	265.50	-1	2,568	-0.04%
2022/09/23	22	291.05	20	275.80	273.50	2	2,557	0.08%
2022/09/22	20	291.38	21	290.48	292.00	-1	2,523	-0.04%
2022/09/21	1	288.00	1	288.50	290.50	0	2,509	0.00%
2022/09/20	3	291.33	4	285.13	291.00	-1	2,500	-0.04%
2022/09/19	1	280.50	4	283.63	280.50	-3	2,476	-0.12%
2022/09/16	20	289.50	22	289.07	287.50	-2	2,451	-0.08%
2022/09/15	12	299.13	10	297.95	293.00	2	2,430	0.08%
2022/09/14	6	292.75	3	293.83	294.50	3	2,375	0.13%
2022/09/13	5	301.30	8	298.50	297.00	-3	2,332	-0.13%
2022/09/12	14.1	295.95	22	290.39	298.00	-7.9	2,245	-0.35%
2022/09/08	45.6	267.83	33	269.20	281.50	12.6	2,081	0.61%
2022/09/06	1	272.00	1	267.00	266.00	0	1,972	0.00%
2022/09/05	1	270.00	1	272.00	270.00	0	1,961	0.00%
2022/09/02	0	0.00	1	277.00	273.00	-1	1,947	-0.05%
2022/09/01	7	280.14	6	282.50	277.00	1	1,927	0.05%
2022/08/31	3	285.00	3	288.00	285.00	0	1,879	0.00%
2022/08/30	5	286.80	5	286.10	288.00	0	1,859	0.00%
2022/08/29	7.1	280.73	6	271.00	282.50	1.1	1,796	0.06%
2022/08/26	1	281.50	3	285.33	281.50	-2	1,748	-0.11%
2022/08/25	5	281.10	5	277.70	284.00	0	1,694	0.00%
2022/08/24	0	0.00	3	262.00	263.00	-3	1,613	-0.19%
2022/08/22	3.1	261.92	0	0.00	260.00	3.1	1,584	0.20%
2022/08/19	1	278.00	0	0.00	267.00	1	1,571	0.06%
2022/08/18	3	268.17	22	267.73	270.50	-19	1,499	-1.27%
2022/08/17	21.8	263.80	14	267.14	266.00	7.8	1,395	0.56%
2022/08/15	3	244.50	6	244.75	249.00	-3	1,268	-0.24%
2022/08/12	3	240.50	0	0.00	241.00	3	1,257	0.24%
2022/08/11	0	0.00	1	250.00	243.00	-1	1,260	-0.08%
2022/08/10	2	246.00	0	0.00	244.00	2	1,243	0.16%
2022/08/09	0.2	245.00	0	0.00	251.50	0.2	1,230	0.02%
2022/08/08	15	243.70	16	247.25	250.00	-1	1,210	-0.08%
2022/08/05	1	239.50	1	240.50	240.00	0	1,174	0.00%
2022/08/04	2	238.00	2	236.50	238.00	0	1,158	0.00%
2022/08/03	3	236.83	3	242.67	236.50	0	1,137	0.00%
2022/08/02	1	238.50	1	240.50	237.00	0	1,098	0.00%
2022/08/01	5	247.00	5	239.70	246.50	0	1,064	0.00%
2022/07/29	4	260.63	7	247.64	244.00	-3	1,024	-0.29%
2022/07/28	1	237.50	8	242.13	237.50	-7	920	-0.76%
2022/07/27	15.2	231.39	7	231.43	239.50	8.2	785	1.05%
2022/07/26	0	216.50	0	0.00	218.00	0	724	0.00%
2022/07/25	0	219.50	2	213.25	220.50	-2	711	-0.28%
2022/07/22	2	214.00	0	0.00	212.00	2	690	0.29%
2022/07/20	1	214.00	22	213.84	207.00	-21	671	-3.13%
2022/07/19	1	209.50	0	0.00	211.00	1	650	0.15%
2022/07/18	11	213.14	3	210.33	212.50	8	641	1.25%
2022/07/15	16	200.97	7	200.00	208.00	9	603	1.49%
2022/07/14	3.2	192.50	0	0.00	192.50	3.2	527	0.60%
2022/07/12	1	170.50	1	170.50	169.50	0	532	0.00%
2022/07/08	2	185.50	0	0.00	184.00	2	535	0.37%
2022/07/07	2	172.50	2	171.75	176.50	0	525	0.00%
2022/07/06	2	173.00	2	169.50	168.00	0	514	0.00%
2022/07/01	5	197.70	2	206.75	196.50	3	489	0.61%
2022/06/30	1	215.00	0	0.00	214.00	1	493	0.20%
2022/06/29	2	216.25	0	0.00	222.00	2	495	0.40%
2022/06/17	0	0.00	2	236.00	233.50	-2	507	-0.39%
2022/06/16	0	0.00	4	243.50	235.00	-4	508	-0.79%
2022/06/07	0	0.00	1	247.00	246.00	-1	517	-0.19%
2022/06/01	1	259.50	0	0.00	259.00	1	532	0.19%
2022/05/30	0	0.00	2.2	256.47	256.50	-2.2	542	-0.40%
2022/05/27	1	245.00	1	246.00	249.50	0	535	0.00%
2022/05/19	1	227.00	1	226.00	227.00	0	520	0.00%
2022/05/18	0	0.00	0.1	223.00	222.00	-0.1	507	-0.02%
2022/05/17	0	0.00	1	215.00	221.00	-1	505	-0.20%
2022/05/16	1	212.50	0	0.00	212.50	1	509	0.20%
2022/05/05	0	0.00	0.1	225.50	223.50	-0.1	521	-0.01%
2022/05/04	0	0.00	0.1	219.50	221.00	-0.1	528	-0.02%
2022/05/03	0	0.00	0.1	216.20	216.00	-0.1	537	-0.02%
2022/04/26	2	222.75	2	221.00	216.00	0	588	0.00%
2022/04/21	0	0.00	8	235.00	237.00	-8	628	-1.27%
2022/04/20	1	231.50	2	235.50	237.00	-1	630	-0.16%
2022/04/19	8	230.19	0	0.00	226.00	8	626	1.28%
2022/04/14	1	220.50	0.1	221.00	220.50	1	629	0.15%
2022/04/13	1	224.00	0	0.00	223.00	1	642	0.16%
2022/04/11	1	228.00	0	0.00	228.00	1	696	0.14%
2022/04/08	0	0.00	4	236.00	237.00	-4	727	-0.55%
2022/04/06	4.1	246.88	1	248.00	249.50	3.1	814	0.37%
2022/03/18	0	0.00	1	249.00	246.50	-1	908	-0.11%
2022/03/09	2	238.50	0	0.00	239.00	2	1,225	0.16%
2022/03/08	1.5	240.16	0	0.00	239.50	1.5	1,305	0.11%
2022/03/07	3	251.67	0	0.00	251.00	3	1,379	0.22%
2022/03/04	3	261.17	0	0.00	260.00	3	1,438	0.21%
2022/03/03	3	269.83	0	0.00	271.00	3	1,437	0.21%
2022/03/02	0	0.00	0	270.50	274.50	0	1,443	0.00%
2022/03/01	0	0.00	4	266.00	267.00	-4	1,434	-0.28%
2022/02/25	0	0.00	0.2	258.00	255.50	-0.2	1,426	-0.01%
2022/02/24	1	253.01	0.6	253.00	253.00	0.4	1,425	0.03%
2022/02/21	0	261.50	0	0.00	261.00	0	1,422	0.00%
2022/02/14	0	0.00	0	259.50	255.00	0	1,461	0.00%
2022/01/26	2.5	254.80	0	0.00	254.50	2.5	1,588	0.16%
2022/01/20	0.1	277.00	0	272.00	278.00	0.1	1,546	0.00%
2022/01/18	0	0.00	0	292.50	285.50	0	1,523	0.00%
2022/01/17	0	285.00	0	0.00	288.50	0	1,519	0.00%
2022/01/14	1	297.00	1.2	279.38	279.00	-0.2	1,515	-0.01%
2022/01/13	0	0.00	2	295.00	295.00	-2	1,487	-0.13%
2022/01/10	0	298.92	2	300.50	308.00	-2	1,454	-0.14%
2022/01/07	4	295.75	1	310.00	296.00	3	1,456	0.21%
2022/01/06	8	309.75	4	308.63	308.50	4	1,437	0.28%
2022/01/05	2	322.75	1	325.00	318.50	1	1,420	0.07%
2022/01/04	0.2	325.01	0	0.00	323.00	0.2	1,402	0.01%
2022/01/03	2	326.00	5.1	335.02	334.50	-3.1	1,356	-0.23%
2021/12/30	1	333.50	18	338.28	324.00	-17	1,318	-1.29%
2021/12/29	20	328.70	0	321.00	324.00	20	1,259	1.59%
2021/12/28	0	317.00	0	0.00	315.50	0	1,221	0.00%
2021/12/24	0.2	317.67	0	0.00	315.00	0.2	1,207	0.01%
2021/12/23	0	0.00	5	319.00	313.00	-5	1,203	-0.42%
2021/12/22	0	0.00	9	317.44	314.00	-9	1,195	-0.75%
2021/12/17	0.1	314.98	2	314.25	313.50	-1.9	1,225	-0.15%
2021/12/16	18.1	316.39	4	315.51	319.50	14	1,230	1.14%
2021/12/15	4	309.00	4	307.00	309.00	0	1,220	0.00%
2021/12/14	6	308.08	6	321.83	306.50	0	1,212	0.00%
2021/12/13	0.5	319.50	0	0.00	318.50	0.5	1,178	0.04%
2021/12/10	10	319.50	0	0.00	330.00	10	1,154	0.87%
2021/12/09	4	320.00	5	314.20	320.00	-1	1,086	-0.09%
2021/12/08	1	317.50	2	318.00	317.50	-1	1,052	-0.10%
2021/12/07	4	312.25	5	320.40	310.00	-1	1,017	-0.10%
2021/12/06	7	319.71	8	319.06	320.00	-1	978	-0.10%
2021/12/03	6	315.17	6	310.92	318.00	0	909	0.00%
2021/12/02	4	309.13	4	302.50	303.00	0	834	0.00%
2021/12/01	2	286.75	9	290.44	299.50	-7	748	-0.93%
2021/11/30	11	285.56	7	283.64	296.00	4	660	0.61%
2021/11/26	0	0.00	1	270.00	267.50	-1	581	-0.17%
2021/11/16	1	267.00	1	267.50	267.50	0	549	0.00%
2021/11/12	5	262.80	4	270.00	262.00	1	551	0.18%
2021/11/11	3	268.17	5	264.20	263.00	-2	544	-0.37%
2021/11/10	6	270.50	2	270.50	262.00	4	528	0.76%
2021/11/08	1	267.00	2	268.75	270.00	-1	488	-0.20%
2021/11/05	2	258.50	1	255.00	263.50	1	470	0.21%
2021/11/04	0	0.00	1	260.00	249.00	-1	435	-0.23%
2021/11/02	0	0.00	1	250.50	243.50	-1	421	-0.24%
2021/10/21	0	0.00	1	242.00	236.50	-1	423	-0.24%
2021/10/15	2	240.00	2	231.00	233.00	0	447	0.00%
2021/10/13	1	221.00	1	220.00	219.50	0	468	0.00%
2021/10/04	0	0.00	1	228.00	228.50	-1	710	-0.14%
2021/09/24	1	247.00	2	246.25	247.00	-1	708	-0.14%
2021/09/23	1	226.00	2	225.25	229.50	-1	697	-0.14%
2021/09/22	1	210.00	0	0.00	209.00	1	688	0.15%
2021/09/15	1	222.00	30	226.90	220.00	-29	684	-4.23%
2021/09/08	2	230.50	0	0.00	231.00	2	725	0.28%
2021/08/26	1	247.00	1	242.50	240.50	0	822	0.00%
2021/08/18	1	225.00	1	233.00	242.00	0	859	0.00%
2021/08/16	1	230.00	0	0.00	234.00	1	871	0.11%
2021/08/11	1	256.00	0	0.00	252.50	1	880	0.11%
2021/08/02	0	0.00	2	269.00	267.00	-2	1,052	-0.19%
2021/07/30	1	270.00	0	0.00	268.00	1	1,068	0.09%
2021/07/26	0	0.00	1	290.00	288.00	-1	1,124	-0.09%
2021/07/20	1	280.00	1	289.00	284.00	0	1,135	0.00%
2021/07/16	1	299.00	1	299.00	299.00	0	1,145	0.00%
2021/07/15	4	313.38	3.1	316.66	306.50	0.9	1,128	0.08%
2021/07/14	0	0.00	3	301.83	308.00	-3	1,037	-0.29%
2021/07/12	1	271.50	1	270.50	271.50	0	967	0.00%
2021/07/09	1	262.50	0	0.00	264.00	1	979	0.10%
2021/07/07	0	269.00	0	0.00	268.00	0	1,046	0.00%
2021/07/05	0	279.00	0	0.00	274.50	0	1,116	0.00%
2021/06/24	1	285.00	0	0.00	285.00	1	1,327	0.08%
2021/06/18	0	0.00	0	295.00	293.50	0	1,389	0.00%
2021/06/09	1	266.50	0	0.00	267.50	1	1,394	0.07%
2021/06/07	2	272.75	1	272.00	269.50	1	1,435	0.07%
2021/06/04	0	279.00	0	0.00	278.50	0	1,456	0.00%
2021/06/03	1	264.50	4	265.75	264.50	-3	1,459	-0.21%
2021/06/02	2	261.00	0	0.00	257.50	2	1,472	0.14%
2021/06/01	1	268.00	0	0.00	267.00	1	1,488	0.07%
2021/05/31	1	263.00	1	268.00	269.50	0	1,502	0.00%
2021/05/28	1	264.50	0	0.00	263.00	1	1,532	0.07%
2021/05/27	0	0.00	3	263.00	263.00	-3	1,580	-0.19%
2021/05/26	3	254.00	0	0.00	255.00	3	1,646	0.18%
2021/05/25	0	0.00	0	258.00	256.50	0	1,782	0.00%
2021/05/21	0	0.00	1	244.00	238.50	-1	1,812	-0.06%
2021/05/20	1	240.50	1	241.00	237.50	0	1,833	0.00%
2021/05/19	1	239.00	1	247.00	239.00	0	1,846	0.00%
2021/05/18	1	248.97	3	240.00	249.00	-2	1,855	-0.11%
2021/05/17	0	225.50	0	0.00	230.00	0	1,886	0.00%
2021/05/13	1	233.50	1	226.00	236.50	0	1,888	0.00%
2021/05/12	3	251.50	2	243.25	231.00	1	1,897	0.05%
2021/05/11	1	260.50	1	258.50	256.50	0	1,931	0.00%
2021/05/10	1	285.50	1	285.00	284.50	0	1,965	0.00%
2021/05/07	0	0.00	0	287.75	307.50	0	1,996	0.00%
2021/05/06	1	285.00	0	288.00	285.50	1	2,076	0.05%
2021/05/05	0	0.00	0	293.00	284.00	0	2,212	0.00%
2021/05/04	2	296.50	3	293.17	284.00	-1	2,347	-0.04%
2021/05/03	1	305.00	0.1	308.00	303.50	0.9	2,427	0.04%
2021/04/29	1	320.02	1	322.46	318.50	0	2,668	0.00%
2021/04/28	3	322.83	0	0.00	317.50	3	2,830	0.11%
2021/04/27	1	322.00	0	0.00	322.00	1	2,943	0.03%
2021/04/22	1	324.00	0	0.00	319.50	1	3,169	0.03%
2021/04/21	1	333.00	0	0.00	333.00	1	3,184	0.03%
2021/04/20	0	0.00	1	340.50	340.00	-1	3,223	-0.03%
2021/04/19	4	336.50	3	335.17	334.50	1	3,230	0.03%
2021/04/16	7	344.14	3	343.83	342.00	4	3,243	0.12%
2021/04/15	2	346.00	2	348.25	354.00	0	3,267	0.00%
2021/04/14	3	339.34	4	346.25	345.50	-1	3,306	-0.03%
2021/04/13	0	356.17	0	0.00	351.00	0	3,280	0.00%
2021/04/12	3.2	366.25	3	367.50	363.00	0.2	3,266	0.00%
2021/04/09	3	364.49	1	375.00	360.50	2	3,249	0.06%
2021/04/08	0	365.50	0.1	365.25	366.00	0	3,219	0.00%
2021/04/07	2	371.50	4	367.75	369.50	-2	3,218	-0.06%
2021/04/06	4	350.88	4.1	352.25	358.00	-0.1	3,129	0.00%
2021/04/01	16	340.69	15.1	338.33	337.50	0.9	3,075	0.03%
2021/03/30	1	331.00	0	0.00	331.50	1	3,051	0.03%
2021/03/29	0	0.00	0	343.50	335.00	0	3,055	0.00%
2021/03/26	1	328.00	5	330.72	338.50	-4	3,044	-0.13%
2021/03/25	0	0.00	1	322.00	317.50	-1	3,007	-0.03%
2021/03/24	3	320.00	3	323.00	321.50	0	3,005	0.00%
2021/03/23	4	319.00	3	325.00	315.00	1	2,992	0.03%
2021/03/22	2	305.75	3	311.83	314.50	-1	2,983	-0.03%
2021/03/19	0	319.00	0	0.00	313.00	0	2,981	0.00%
2021/03/17	1	325.00	0	0.00	324.00	1	3,000	0.03%
2021/03/16	0	0.00	1	325.00	324.50	-1	3,000	-0.03%
2021/03/15	3	318.83	0	0.00	320.00	3	3,011	0.10%
2021/03/12	2	320.75	1	330.00	317.00	1	3,025	0.03%
2021/03/11	4	320.51	5	324.70	320.00	-1	3,013	-0.03%
2021/03/10	1	316.50	6	312.00	313.00	-5	2,998	-0.17%
2021/03/09	11	307.59	5	299.50	299.00	6	2,973	0.20%
2021/03/08	1	324.00	5	327.39	310.00	-4	2,958	-0.14%
2021/03/05	9	324.22	8	319.56	318.00	1	2,971	0.03%
2021/03/04	0	337.33	0	0.00	330.50	0	2,968	0.00%
2021/03/03	4	328.75	3	335.50	343.00	1	2,954	0.03%
2021/03/02	5	348.58	1	340.50	335.50	4	2,932	0.14%
2021/02/26	2	356.50	16	356.63	352.50	-14	2,886	-0.48%
2021/02/25	30	370.40	14	369.75	372.50	16	2,823	0.57%
2021/02/24	1	346.50	3	358.17	349.50	-2	2,691	-0.07%
2021/02/23	0	348.00	0	0.00	347.50	0	2,692	0.00%
2021/02/22	3	355.67	3	358.50	352.50	0	2,778	0.00%
2021/02/19	1	350.50	2	354.00	350.50	-1	2,765	-0.04%
2021/02/18	2	354.48	1	352.00	355.00	1	2,792	0.04%
2021/02/17	2	355.25	3	355.67	355.50	-1	2,843	-0.03%
2021/02/05	1	337.00	2	336.00	334.00	-1	2,829	-0.04%
2021/02/04	1	333.02	1.1	334.44	335.00	-0.1	2,857	0.00%
2021/02/03	2	338.04	3	346.33	340.00	-1	2,890	-0.03%
2021/02/02	6	346.92	5.1	344.10	345.50	0.9	2,877	0.03%
2021/02/01	4	334.13	6.1	334.07	332.00	-2.1	2,876	-0.07%
2021/01/29	3	351.84	6	356.75	348.00	-3	2,819	-0.11%
2021/01/28	3	353.41	4	354.00	349.00	-1	2,771	-0.03%
2021/01/27	3	360.38	12	366.28	371.00	-9	2,689	-0.33%
2021/01/26	8.1	367.15	8	362.42	347.50	0.1	2,561	0.00%
2021/01/25	9	364.72	8	363.94	369.50	1	2,450	0.04%
2021/01/22	25.1	359.79	13	364.08	359.50	12	2,351	0.51%
2021/01/21	8	328.63	6	329.83	338.50	2	2,105	0.09%
2021/01/20	5	306.80	13	307.00	308.00	-8	1,942	-0.41%
2021/01/19	4	296.76	9	299.83	299.50	-5	1,824	-0.27%
2021/01/18	3	299.00	9	297.11	300.00	-6	1,762	-0.34%
2021/01/15	22	303.00	8	297.75	283.00	14	1,686	0.83%
2021/01/14	6	283.25	4	283.38	283.00	2	1,596	0.13%
2021/01/13	1	283.00	1	286.00	291.50	0	1,571	0.00%
2021/01/12	0	0.00	1	281.50	278.00	-1	1,540	-0.06%
2021/01/11	1	283.00	2	284.00	282.50	-1	1,551	-0.06%
2021/01/08	6	285.42	3	278.83	282.50	3	1,557	0.19%
2021/01/07	4	286.13	6	289.50	286.00	-2	1,527	-0.13%
2021/01/06	5	277.50	1	271.50	271.50	4	1,489	0.27%
2021/01/05	0	0.00	2	279.75	277.50	-2	1,499	-0.13%
2021/01/04	3	273.33	2	273.59	276.50	1	1,514	0.06%
2020/12/31	2	274.50	3	272.00	273.00	-1	1,543	-0.06%
2020/12/30	2	272.00	3	271.50	271.50	-1	1,574	-0.06%
2020/12/25	3	262.50	0	0.00	258.50	3	1,794	0.17%
2020/12/24	4	266.75	3	267.33	265.00	1	1,901	0.05%
2020/12/23	1	256.00	1	260.00	264.00	0	1,927	0.00%
2020/12/21	1	261.50	1	262.50	260.50	0	1,960	0.00%
2020/12/15	1	268.50	1.8	269.93	269.00	-0.8	2,048	-0.04%
2020/12/14	1	271.00	1	264.50	273.00	0	2,060	0.00%
2020/12/11	5	277.79	4	275.75	272.50	1	2,084	0.05%
2020/12/10	0	286.00	0	0.00	284.00	0	2,107	0.00%
2020/12/09	0	0.00	1	292.50	291.00	-1	2,193	-0.05%
2020/12/01	2	293.75	0	0.00	288.50	2	2,359	0.08%
2020/11/25	1	283.50	2	287.00	283.50	-1	2,376	-0.04%
2020/11/24	1	287.00	1	291.50	287.00	0	2,407	0.00%
2020/11/20	2	292.00	3	286.33	292.00	-1	2,539	-0.04%
2020/11/19	6	304.50	10	302.25	288.50	-4	2,550	-0.16%
2020/11/18	1	293.50	2	292.25	293.50	-1	2,489	-0.04%
2020/11/17	3	290.50	25	292.74	289.00	-22	2,517	-0.87%
2020/11/16	20	297.25	20	296.98	296.50	0	2,518	0.00%
2020/11/13	9	288.33	3	288.17	288.50	6	2,474	0.24%
2020/11/12	1	284.50	2	287.00	283.50	-1	2,456	-0.04%
2020/11/11	14	283.64	17	284.38	277.00	-3	2,421	-0.12%
2020/11/10	2	276.50	1	279.00	273.50	1	2,386	0.04%
2020/11/09	19	279.37	9	279.28	282.00	10	2,374	0.42%
2020/11/06	1	264.98	0	0.00	260.00	1	2,353	0.04%
2020/11/03	1	253.00	1	249.50	253.00	0	2,438	0.00%
2020/11/02	2	241.50	2	251.50	244.50	0	2,481	0.00%
2020/10/29	0	0.00	3	260.00	264.00	-3	2,582	-0.12%
2020/10/28	1	272.50	1	265.50	265.00	0	2,586	0.00%
2020/10/26	1	273.00	0	0.00	266.50	1	2,630	0.04%
2020/10/23	0	0.00	1	271.00	271.00	-1	2,681	-0.04%
2020/10/22	3	269.17	2	270.50	267.00	1	2,764	0.04%
2020/10/16	1	288.00	7	288.00	282.50	-6	2,915	-0.21%
2020/10/15	7	292.43	0	0.00	293.50	7	2,887	0.24%
2020/10/13	0	0.00	1	291.00	291.00	-1	2,859	-0.03%
2020/10/12	1	300.00	3	297.67	295.50	-2	2,838	-0.07%
2020/10/08	7	292.79	4	292.88	295.00	3	2,806	0.11%
2020/10/07	1	292.00	7	291.00	293.00	-6	2,766	-0.22%
2020/10/06	9	289.22	35	292.70	288.00	-26	2,727	-0.95%
2020/10/05	48	287.18	15	287.33	290.00	33	2,664	1.24%
2020/09/30	9	276.72	12	276.25	281.00	-3	2,570	-0.12%
2020/09/29	7	275.64	13	278.77	271.00	-6	2,618	-0.23%
2020/09/28	10	267.65	5	265.70	268.00	5	2,618	0.19%
2020/09/25	2	254.50	2	254.00	255.00	0	2,709	0.00%
2020/09/24	0	0.00	6	262.58	261.50	-6	2,698	-0.22%
2020/09/22	1	271.50	1	272.00	268.50	0	2,686	0.00%
2020/09/21	4	274.50	3	275.50	273.50	1	2,675	0.04%
2020/09/18	5	273.50	0	0.00	272.00	5	2,640	0.19%
2020/09/16	3	272.17	2	272.48	269.50	1	2,598	0.04%
2020/09/15	2	274.00	1	271.50	268.00	1	2,574	0.04%
2020/09/14	6	269.50	9	268.01	269.00	-3	2,543	-0.12%
2020/09/11	2	262.75	2	253.14	266.00	0	2,468	0.00%
2020/09/10	0	245.00	0	0.00	242.00	0	2,484	0.00%
2020/09/09	0	250.00	0	0.00	247.00	0	2,496	0.00%
2020/09/08	4	247.63	2	246.50	251.00	2	2,535	0.08%
2020/09/07	1	244.50	3	245.33	242.50	-2	2,579	-0.08%
2020/09/04	0	257.50	1	258.00	256.50	-1	2,651	-0.04%
2020/09/03	1	265.52	1	274.00	265.50	0	2,687	0.00%
2020/09/02	0	269.00	0	0.00	267.00	0	2,688	0.00%
2020/09/01	1	265.50	1	266.50	270.00	0	2,744	0.00%
2020/08/27	3	274.50	4	280.88	268.00	-1	2,733	-0.04%
2020/08/26	4	272.38	1	278.00	275.00	3	2,689	0.11%
2020/08/25	5	259.90	2	258.75	260.00	3	2,632	0.11%
2020/08/24	2	256.00	4	240.00	256.00	-2	2,619	-0.08%
2020/08/21	6	240.00	4	238.50	242.00	2	2,628	0.08%
2020/08/18	2	251.75	2	252.25	251.00	0	2,887	0.00%
2020/08/14	2	264.25	1	261.00	268.00	1	3,488	0.03%
2020/08/12	1	264.50	0	0.00	264.00	1	3,636	0.03%
2020/08/11	1	282.50	2	274.50	271.50	-1	3,683	-0.03%
2020/08/10	2	282.50	1	281.50	282.00	1	3,755	0.03%
2020/08/07	0	0.00	1	299.50	300.00	-1	3,758	-0.03%
2020/08/06	0	0.00	1	310.00	303.00	-1	3,880	-0.03%
2020/08/05	10	298.60	1	315.00	310.50	9	3,883	0.23%
2020/08/04	1	287.00	1	289.00	287.00	0	3,852	0.00%
2020/08/03	4	286.00	0	0.00	284.50	4	3,962	0.10%
2020/07/31	2	286.25	1	279.00	285.50	1	4,088	0.02%
2020/07/30	0	0.00	0	284.00	282.00	0	4,254	0.00%
2020/07/29	1	282.50	1	272.00	282.50	0	4,449	0.00%
2020/07/28	1	290.00	1	273.00	271.00	0	4,646	0.00%
2020/07/27	6	308.33	62	307.93	301.00	-56	4,700	-1.19%
2020/07/24	8	301.50	6	305.25	298.00	2	4,667	0.04%
2020/07/23	0	0.00	10	308.95	299.00	-10	4,633	-0.22%
2020/07/22	1	293.50	0	0.00	303.00	1	4,599	0.02%
2020/07/20	0	0.00	1	267.00	265.00	-1	4,657	-0.02%
2020/07/15	8	281.88	0	0.00	277.00	8	4,803	0.17%
2020/07/14	2	284.25	0	0.00	282.50	2	4,971	0.04%
2020/07/13	1	297.00	0	0.00	294.50	1	5,074	0.02%
2020/07/10	20	279.00	0	0.00	300.50	20	5,113	0.39%
2020/07/09	18	305.50	2	305.50	310.00	16	5,157	0.31%
2020/07/08	6	325.17	5	329.00	330.00	1	5,272	0.02%
2020/07/07	3	325.00	41	322.87	311.00	-38	5,184	-0.73%
2020/07/06	5	310.30	12	304.96	323.00	-7	5,152	-0.14%
2020/07/03	2	292.00	0	0.00	295.00	2	5,074	0.04%
2020/07/02	1	286.00	0	0.00	295.00	1	5,119	0.02%
2020/06/30	18	242.17	1	246.00	247.00	17	5,149	0.33%
2020/06/29	24	241.73	0	0.00	237.00	24	5,215	0.46%
2020/06/19	0	0.00	2	240.50	245.50	-2	5,438	-0.04%
2020/06/18	0	0.00	2	238.50	238.00	-2	5,444	-0.04%
2020/06/17	188	234.52	181	236.15	232.00	7	5,453	0.13%	大買/大賣/
2020/06/16	7	229.86	2	228.75	229.50	5	5,373	0.09%
2020/06/15	25	230.28	22	234.84	222.50	3	5,415	0.06%
2020/06/12	2	231.00	2	220.50	231.00	0	5,460	0.00%
2020/06/11	5	233.90	2	236.75	226.00	3	5,398	0.06%
2020/06/10	28	225.77	28	227.79	233.00	0	5,336	0.00%
2020/06/09	1	236.50	0	0.00	236.50	1	5,275	0.02%
2020/06/08	1	230.00	3	232.00	240.00	-2	5,281	-0.04%
2020/06/04	0	0.00	1	221.50	223.00	-1	5,219	-0.02%
2020/06/03	6	221.00	6	221.17	222.00	0	5,212	0.00%
2020/06/02	0	0.00	0	215.00	213.50	0	5,201	0.00%
2020/05/29	27	209.00	27	213.50	217.00	0	5,174	0.00%
2020/05/28	23	220.13	21	222.79	213.50	2	5,173	0.04%
2020/05/27	8	229.19	3	228.50	228.50	5	5,145	0.10%
2020/05/26	20	232.10	23	227.02	225.00	-3	5,108	-0.06%
2020/05/25	65	228.85	80	226.93	225.50	-15	5,034	-0.30%
2020/05/22	29	221.00	26	222.38	229.00	3	4,861	0.06%
2020/05/21	11	198.73	21	202.33	210.00	-10	4,572	-0.22%
2020/05/20	4	185.75	6	185.92	191.00	-2	4,323	-0.05%
2020/05/19	3	179.50	3	178.50	176.50	0	4,370	0.00%
2020/05/18	3	177.33	1	179.50	176.50	2	4,334	0.05%
2020/05/15	7	182.29	7	181.71	183.00	0	4,254	0.00%
2020/05/14	2	178.75	3	178.67	173.50	-1	4,167	-0.02%
2020/05/13	7	185.14	8	184.31	184.00	-1	4,115	-0.02%
2020/05/12	3	191.83	1	190.04	192.50	2	3,985	0.05%
2020/05/11	21	194.31	3	192.00	188.00	18	3,942	0.46%
2020/05/08	9	189.11	11	189.32	187.00	-2	3,847	-0.05%
2020/05/07	5	189.00	14	186.96	187.00	-9	3,738	-0.24%
2020/05/06	13	184.31	14	182.96	185.00	-1	3,608	-0.03%
2020/05/05	22	180.66	24	180.44	176.50	-2	3,427	-0.06%
2020/05/04	27	175.72	13	175.23	176.50	14	3,219	0.43%
2020/04/30	12	161.63	14	162.04	166.50	-2	2,986	-0.07%
2020/04/29	1	151.50	0	0.00	151.50	1	2,881	0.03%
2020/04/28	1	151.50	0	0.00	150.50	1	2,871	0.03%
2020/04/27	2	152.00	6	152.58	152.00	-4	2,870	-0.14%
2020/04/24	2	148.00	3	146.00	148.00	-1	2,834	-0.04%
2020/04/23	2	146.50	12	147.04	145.50	-10	2,830	-0.35%
2020/04/22	3	142.50	4	142.00	145.00	-1	2,796	-0.04%
2020/04/21	3	146.00	4	143.88	142.00	-1	2,762	-0.04%
2020/04/20	5	149.90	4	150.38	148.50	1	2,723	0.04%
2020/04/17	8	153.50	3	156.50	151.00	5	2,689	0.19%
2020/04/16	16	139.53	7	142.43	145.00	9	2,635	0.34%
2020/04/15	2	137.50	2	137.25	138.00	0	2,560	0.00%
2020/04/14	2	136.50	12	138.38	137.50	-10	2,557	-0.39%
2020/04/13	9	136.00	8	137.00	136.00	1	2,538	0.04%
2020/04/10	2	131.00	2	131.75	131.50	0	2,459	0.00%
2020/04/09	9	134.44	4	133.50	130.50	5	2,432	0.21%
2020/04/08	1	130.00	3	134.17	138.50	-2	2,350	-0.09%
2020/04/07	14	134.96	5	136.60	132.50	9	2,303	0.39%
2020/04/06	1	128.50	2	128.75	132.00	-1	2,242	-0.04%
2020/04/01	0	0.00	10	127.05	126.50	-10	2,213	-0.45%
2020/03/31	14	135.43	5	131.40	128.50	9	2,182	0.41%
2020/03/30	5	123.00	7	130.57	130.50	-2	2,113	-0.09%
2020/03/27	5	133.10	3	130.50	129.00	2	2,078	0.10%
2020/03/26	12	120.83	7	121.43	127.50	5	2,020	0.25%
2020/03/25	1	116.00	0	0.00	116.00	1	1,934	0.05%
2020/03/24	1	105.50	2	105.50	105.50	-1	1,955	-0.05%
2020/03/23	2	98.70	2	99.60	96.20	0	1,955	0.00%
2020/03/19	3	94.63	2	89.50	89.10	1	1,915	0.05%
2020/03/18	6	101.67	5	102.12	99.00	1	1,849	0.05%
2020/03/12	0	0.00	1	147.00	143.50	-1	1,768	-0.06%
2020/03/11	1	160.00	0	0.00	160.00	1	1,758	0.06%
2020/03/10	1	163.00	1	161.50	165.00	0	1,827	0.00%
2020/03/03	2	176.25	1	173.50	168.00	1	2,624	0.04%
2020/03/02	0	0.00	1	164.50	167.00	-1	2,662	-0.04%
2020/02/27	0	0.00	20	172.23	170.50	-20	2,834	-0.71%
2020/02/25	20	182.68	0	0.00	183.50	20	3,005	0.67%
2020/02/24	0	0.00	1	178.50	182.00	-1	3,000	-0.03%
2020/02/21	3	183.50	4	184.13	179.00	-1	2,993	-0.03%
2020/02/20	7	185.21	3	184.33	182.00	4	2,937	0.14%
2020/02/17	1	173.00	1	171.00	173.00	0	2,811	0.00%
2020/02/12	0	0.00	1	175.50	172.50	-1	2,839	-0.04%
2020/02/10	0	0.00	9	162.72	169.00	-9	2,945	-0.31%
2020/02/05	1	174.00	1	172.00	171.50	0	3,068	0.00%
2020/02/04	13	177.23	19	175.58	176.00	-6	3,073	-0.20%
2020/02/03	0	0.00	1	171.50	175.00	-1	3,126	-0.03%
2020/01/31	9	172.50	1	171.50	172.00	8	3,176	0.25%
2020/01/30	5	170.00	0	0.00	163.50	5	3,245	0.15%
2020/01/17	23	181.85	21	182.05	181.00	2	3,285	0.06%
2020/01/16	9	185.94	3	187.00	185.50	6	3,404	0.18%
2020/01/15	1	186.50	5	185.40	189.00	-4	3,435	-0.12%
2020/01/14	1	186.50	0	0.00	188.00	1	3,505	0.03%
2020/01/13	3	187.50	5	187.20	188.50	-2	3,600	-0.06%
2020/01/10	15	184.77	15	192.70	188.00	0	3,781	0.00%
2020/01/09	1	190.00	0	0.00	193.00	1	3,722	0.03%
2020/01/08	1	186.50	2	185.75	186.50	-1	3,796	-0.03%
2020/01/06	4	185.75	38	180.62	184.00	-34	3,881	-0.88%
2020/01/03	0	0.00	9	185.00	182.00	-9	4,098	-0.22%
2020/01/02	1	183.50	4	180.75	183.50	-3	4,245	-0.07%
2019/12/31	1	174.00	0	0.00	174.50	1	4,307	0.02%
2019/12/25	17	171.53	0	0.00	175.00	17	4,578	0.37%
2019/12/24	3	160.00	0	0.00	166.50	3	4,633	0.06%
2019/12/23	38	170.00	0	0.00	160.50	38	4,703	0.81%
2019/12/19	42	198.71	48	200.53	197.50	-6	4,846	-0.12%
2019/12/18	6	197.00	52	197.03	197.00	-46	5,012	-0.92%
2019/12/17	71	187.75	0	0.00	189.00	71	5,156	1.38%
2019/12/16	11	185.95	11	188.00	188.00	0	5,306	0.00%
2019/12/13	0	0.00	2	181.50	183.00	-2	5,353	-0.04%
2019/12/12	1	190.00	30	188.87	185.50	-29	5,335	-0.54%
2019/12/10	0	0.00	1	177.00	178.00	-1	5,294	-0.02%
2019/12/06	1	171.50	1	170.00	171.50	0	5,293	0.00%
2019/12/05	3	176.00	3	179.83	176.00	0	5,291	0.00%
2019/12/04	8	175.94	15	176.67	175.00	-7	5,227	-0.13%
2019/12/03	66	181.00	62	179.54	182.00	4	5,150	0.08%
2019/12/02	25	165.02	30	165.98	173.00	-5	4,842	-0.10%
2019/11/29	15	157.57	12	155.88	157.50	3	4,653	0.06%
2019/11/28	3	150.50	3	153.00	149.00	0	4,468	0.00%
2019/11/27	1	150.50	7	147.79	150.50	-6	4,411	-0.14%
2019/11/26	22	148.82	9	149.00	146.00	13	4,360	0.30%
2019/11/25	5	143.70	2	143.75	146.00	3	4,176	0.07%
2019/11/22	1	133.00	16	133.19	133.00	-15	4,042	-0.37%
2019/11/21	10	128.50	2	128.00	127.00	8	3,954	0.20%
2019/11/20	6	128.00	0	0.00	126.00	6	3,956	0.15%
2019/11/15	0	0.00	1	128.50	129.00	-1	3,982	-0.03%
2019/11/14	1	129.50	1	130.00	129.50	0	3,978	0.00%
2019/11/13	1	126.50	2	124.50	126.50	-1	3,968	-0.03%
2019/11/12	4	123.50	8	122.06	123.50	-4	4,003	-0.10%
2019/11/11	5	120.80	0	0.00	120.00	5	4,025	0.12%
2019/11/08	2	119.25	3	120.33	124.00	-1	4,039	-0.02%
2019/11/07	3	124.50	1	125.00	124.50	2	4,007	0.05%
2019/11/06	6	127.50	16	127.81	127.50	-10	4,074	-0.25%
2019/11/05	0	0.00	10	122.40	123.00	-10	4,067	-0.25%
2019/11/01	2	126.50	12	126.25	126.00	-10	4,081	-0.25%
2019/10/31	7	127.21	15	128.23	125.00	-8	4,083	-0.20%
2019/10/30	5	127.70	4	126.38	130.00	1	4,053	0.02%
2019/10/29	0	0.00	4	128.50	120.50	-4	3,986	-0.10%
2019/10/28	30	133.33	0	0.00	131.00	30	3,952	0.76%
2019/10/24	14	134.04	15	132.13	134.00	-1	3,926	-0.03%
2019/10/21	0	0.00	4	126.38	127.00	-4	3,737	-0.11%
2019/10/18	12	125.38	6	125.25	123.50	6	3,656	0.16%
2019/10/17	2	115.50	2	117.00	117.00	0	3,541	0.00%
2019/10/16	24	113.92	16	115.25	116.00	8	3,540	0.23%
2019/10/15	3	112.50	3	112.17	111.00	0	3,440	0.00%
2019/10/14	2	111.75	2	114.25	110.50	0	3,380	0.00%
2019/10/09	10	113.85	7	116.71	112.50	3	3,332	0.09%
2019/10/08	4	109.25	3	110.17	112.50	1	3,122	0.03%
2019/10/07	5	100.38	7	100.64	102.50	-2	3,042	-0.07%
2019/10/04	1	98.20	5	98.42	100.00	-4	3,010	-0.13%
2019/10/03	6	99.62	5	99.26	97.80	1	2,971	0.03%
2019/10/01	2	96.95	1	98.20	97.00	1	2,822	0.04%
2019/09/26	2	99.30	2	99.00	95.50	0	2,694	0.00%
2019/09/25	4	96.80	1	96.60	96.30	3	2,610	0.11%
2019/09/24	1	98.70	2	98.10	98.00	-1	2,551	-0.04%
2019/09/23	1	98.60	1	99.90	96.20	0	2,445	0.00%
2019/09/19	18	84.54	21	85.59	86.90	-3	2,077	-0.14%
2019/09/18	2	77.00	4	78.00	79.00	-2	1,908	-0.10%
2019/09/16	4	73.05	0	0.00	73.20	4	1,839	0.22%
2019/09/11	2	76.05	4	75.58	75.20	-2	1,824	-0.11%
2019/09/10	5	74.48	1	75.70	75.30	4	1,821	0.22%
2019/09/09	1	76.80	1	76.50	76.60	0	1,797	0.00%
2019/09/06	2	76.20	0	0.00	75.20	2	1,773	0.11%
2019/09/05	0	0.00	2	75.10	74.30	-2	1,755	-0.11%
2019/09/04	0	0.00	2	71.70	74.20	-2	1,736	-0.12%
2019/09/03	4	72.75	2	73.90	71.50	2	1,746	0.11%
2019/09/02	1	71.80	1	72.00	71.10	0	1,749	0.00%
2019/08/30	4	72.75	0	0.00	71.80	4	1,744	0.23%
2019/08/28	0	0.00	1	71.80	71.60	-1	1,724	-0.06%
2019/08/26	1	74.60	1	75.30	74.60	0	1,691	0.00%
2019/08/23	3	77.80	3	77.70	76.00	0	1,675	0.00%
2019/08/22	2	77.10	2	76.95	76.70	0	1,652	0.00%
2019/08/21	4	74.68	4	74.58	73.50	0	1,607	0.00%
2019/08/19	0	0.00	1	77.90	77.10	-1	1,568	-0.06%
2019/08/16	1	77.60	1	77.60	77.70	0	1,554	0.00%
2019/08/15	1	76.40	0	0.00	75.70	1	1,508	0.07%
2019/08/13	1	72.70	0	0.00	71.50	1	1,389	0.07%
2019/08/01	3	69.30	3	68.97	69.10	0	985	0.00%
2019/07/25	0	0.00	2	60.20	59.90	-2	801	-0.25%
2019/07/24	1	57.20	1	57.90	59.40	0	776	0.00%
2019/07/22	4	58.70	4	57.90	58.50	0	750	0.00%
2019/07/19	7	59.04	8	58.54	57.60	-1	716	-0.14%
2019/07/18	4	54.50	4	54.80	55.60	0	623	0.00%
2019/07/16	2	52.25	2	51.80	51.50	0	555	0.00%
2019/07/15	2	47.80	2	48.20	51.60	0	528	0.00%
2019/07/12	2	51.00	2	50.70	49.70	0	523	0.00%
2019/07/11	5	48.05	8	48.46	48.80	-3	464	-0.65%
2019/07/09	1	41.10	0	0.00	41.60	1	357	0.28%
2019/06/10	0	0.00	1	38.70	39.45	-1	321	-0.31%
2019/05/24	0	0.00	2	35.00	34.65	-2	309	-0.65%
2019/05/23	1	35.60	1	34.55	35.00	0	313	0.00%
2019/04/18	0	0.00	2	34.25	33.85	-2	253	-0.79%
2019/04/16	0	0.00	1	32.15	32.05	-1	237	-0.42%
2019/04/01	1	31.40	1	31.60	31.35	0	235	0.00%
2019/03/26	1	29.55	14	29.30	30.25	-13	216	-5.99%
2019/03/25	1	31.05	0	0.00	31.05	1	182	0.55%
2019/03/22	11	34.41	0	0.00	34.50	11	179	6.13%
2019/03/21	3	35.25	1	35.50	35.00	2	174	1.14%
2019/03/20	0	0.00	2	34.33	34.75	-2	160	-1.24%
2019/03/11	1	33.20	0	0.00	33.25	1	166	0.60%
2019/03/05	1	34.25	0	0.00	34.40	1	168	0.59%
2019/03/04	1	33.90	0	0.00	33.85	1	165	0.60%
2019/02/27	1	33.65	0	0.00	33.75	1	165	0.60%
2019/02/26	1	35.00	1	34.65	34.25	0	163	0.00%
2019/02/25	2	35.00	5	34.76	34.90	-3	160	-1.86%
2019/02/22	1	34.45	2	35.33	35.50	-1	151	-0.66%
2019/02/13	0	0.00	2	33.70	33.60	-2	141	-1.41%
2019/01/29	3	33.00	0	0.00	33.00	3	135	2.22%
2019/01/15	2	32.25	0	0.00	32.60	2	111	1.79%
2018/11/22	0	0.00	3	30.95	30.95	-3	103	-2.91%
2018/10/29	3	29.50	0	0.00	29.30	3	127	2.35%
2018/09/04	0	0.00	1	33.90	33.90	-1	286	-0.35%
2018/08/30	1	35.80	0	0.00	34.10	1	289	0.34%
2018/08/13	0	0.00	2	32.20	32.05	-2	299	-0.67%
2018/08/08	1	33.80	0	0.00	34.00	1	295	0.34%
2018/08/07	2	33.85	0	0.00	34.05	2	296	0.68%
2018/08/01	0	0.00	1	35.85	35.90	-1	291	-0.34%
2018/07/26	0	0.00	2	37.05	36.80	-2	280	-0.71%
2018/07/25	1	37.20	0	0.00	37.05	1	268	0.37%
2018/07/24	2	37.90	2	38.50	38.50	0	256	0.00%
2018/07/23	0	0.00	3	36.83	37.45	-3	195	-1.54%
2018/07/20	0	0.00	2	34.55	35.20	-2	158	-1.26%
2018/06/08	0	0.00	3.5	36.84	36.00	-3.5	286	-1.20%
2018/06/06	0	0.00	9	37.00	36.75	-9	286	-3.14%
2018/06/04	0	0.00	1	36.85	36.85	-1	286	-0.35%
2018/05/31	3	36.00	0	0.00	36.00	3	282	1.06%
2018/05/30	3	36.05	0	0.00	36.05	3	279	1.07%
2018/05/29	2	36.70	0	0.00	36.70	2	278	0.72%
2018/05/16	0	0.00	1	35.80	35.65	-1	275	-0.36%
2018/05/04	1	35.40	0	0.00	35.70	1	294	0.34%
2018/04/26	1	36.80	0	0.00	36.10	1	305	0.33%
2018/04/25	1	36.60	0	0.00	36.65	1	314	0.32%
2018/04/20	0	0.00	1	38.00	37.75	-1	347	-0.29%
2018/04/16	0	0.00	3	36.55	36.45	-3	332	-0.90%
2018/04/13	1	36.10	0	0.00	36.45	1	332	0.30%
2018/04/10	1	37.50	0	0.00	37.50	1	331	0.30%
2018/04/09	2	38.25	0	0.00	38.50	2	334	0.60%
2018/04/03	2	40.33	1	40.20	40.20	1	333	0.30%
2018/04/02	0	0.00	3	39.47	39.85	-3	283	-1.06%
2018/03/31	3	35.95	0	0.00	36.25	3	263	1.14%
2018/03/21	1	35.90	0	0.00	35.85	1	302	0.33%
2018/02/12	1	35.70	0	0.00	35.05	1	729	0.14%
2018/02/09	1	35.00	0	0.00	35.10	1	728	0.14%
2018/02/05	1	38.00	1	38.60	38.85	0	724	0.00%
2018/01/26	0	0.00	2	39.80	39.50	-2	788	-0.25%
2018/01/25	2	39.50	1	40.30	39.50	1	793	0.13%
2018/01/23	1	40.00	0	0.00	40.00	1	800	0.12%
2018/01/22	0	0.00	2	40.90	40.80	-2	805	-0.25%
2018/01/19	2	40.60	2	41.00	40.60	0	804	0.00%
2018/01/18	3	40.85	2	42.85	40.10	1	797	0.13%
2018/01/04	5	39.50	0	0.00	39.90	5	776	0.64%
2018/01/03	7	40.96	7	40.84	40.25	0	775	0.00%
2018/01/02	0	0.00	5	39.85	39.80	-5	769	-0.65%