家登 (3680)-華南永昌-台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
464.0
漲跌
▼18.0
漲幅
-3.73%
成交量
2,894張
產業
上櫃半導體類股
571人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

家登 (3680)籌碼相關－華南永昌-台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

華南永昌-台中券商分點個股進出
華南永昌-台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
2024/04/18	5	464.00	3.1	468.29	464.00	1.9	1,983	0.10%
2024/04/17	0	480.28	7	484.71	482.00	-7	1,961	-0.36%
2024/04/16	4	452.88	1	458.50	459.50	3	1,946	0.15%
2024/04/15	3	467.67	2	471.25	469.50	1	1,935	0.05%
2024/04/12	1	486.99	4	484.38	479.00	-3	1,918	-0.16%
2024/04/11	0	451.00	0	467.75	470.50	0	1,866	0.00%
2024/04/10	9.1	455.71	4	452.13	451.00	5.1	1,855	0.27%
2024/04/09	1	471.50	3	482.33	468.00	-2	1,821	-0.11%
2024/04/08	0	0.00	1	468.51	469.00	-1	1,789	-0.06%
2024/04/03	1	467.58	2.1	469.10	474.00	-1.1	1,778	-0.06%
2024/04/02	4	471.77	30	468.42	475.50	-26	1,758	-1.48%
2024/04/01	1	452.50	0	448.50	458.00	1	1,685	0.06%
2024/03/29	1	435.49	1	445.01	434.00	0	1,648	0.00%
2024/03/28	1	442.50	2	437.75	432.50	-1	1,602	-0.06%
2024/03/27	2	425.25	0	0.00	426.00	2	1,587	0.13%
2024/03/26	1.1	425.20	2	429.50	423.00	-0.9	1,590	-0.06%
2024/03/25	1	438.50	1	435.00	430.50	0	1,585	0.00%
2024/03/22	11	420.09	1	418.00	417.50	10	1,576	0.64%
2024/03/21	1	425.52	0	0.00	425.00	1	1,585	0.06%
2024/03/20	2	439.99	3	436.50	427.00	-1	1,593	-0.06%
2024/03/19	1.1	445.75	2.2	438.10	444.00	-1.1	1,595	-0.07%
2024/03/18	1	425.00	3	415.33	425.00	-2	1,547	-0.13%
2024/03/15	3	414.40	3	423.33	409.00	0	1,557	0.00%
2024/03/14	3	415.33	1	407.00	414.00	2	1,559	0.13%
2024/03/13	1	406.48	0	0.00	404.00	1	1,599	0.06%
2024/03/12	0.1	417.50	1	421.00	416.50	-0.9	1,610	-0.06%
2024/03/11	8.1	420.62	1	421.50	417.50	7.1	1,647	0.43%
2024/03/08	8.2	439.52	4	439.13	423.00	4.2	1,668	0.25%
2024/03/07	2	451.00	0	0.00	444.00	2	1,690	0.12%
2024/03/06	1	450.50	0	0.00	454.00	1	1,676	0.06%
2024/03/05	2	450.00	1	450.00	452.50	1	1,698	0.06%
2024/03/04	6	461.17	5.1	467.63	457.00	0.9	1,726	0.05%
2024/03/01	2.1	454.14	2.2	450.10	451.50	-0.1	1,699	-0.01%
2024/02/29	3	443.33	3	448.17	450.00	0	1,683	0.00%
2024/02/27	6	447.00	2.5	462.81	448.50	3.5	1,692	0.20%
2024/02/26	5.1	461.77	8.1	461.11	459.00	-3.1	1,715	-0.18%
2024/02/23	29	454.93	47.1	456.74	470.00	-18	1,687	-1.07%
2024/02/22	4	431.13	1	434.50	429.00	3	1,588	0.19%
2024/02/21	3.1	418.14	1.5	420.33	421.00	1.6	1,567	0.10%
2024/02/20	4.2	423.72	1	424.46	420.00	3.2	1,569	0.20%
2024/02/19	2	430.25	1	432.91	427.00	1	1,553	0.06%
2024/02/16	4	437.61	1	441.47	433.00	3	1,560	0.19%
2024/02/15	1	438.98	9	435.60	446.00	-8	1,551	-0.52%
2024/02/05	0	412.92	2.1	414.08	411.00	-2.1	1,554	-0.13%
2024/02/02	4	408.75	1	406.50	405.00	3	1,543	0.19%
2024/02/01	0	401.50	1	409.00	405.00	-1	1,568	-0.06%
2024/01/31	1	402.06	0.1	404.61	402.00	0.9	1,566	0.06%
2024/01/30	1	400.98	0	0.00	402.00	1	1,565	0.06%
2024/01/29	1	392.46	0	397.00	395.50	1	1,569	0.07%
2024/01/26	1.1	390.40	1.4	387.09	386.50	-0.4	1,577	-0.02%
2024/01/25	5	396.61	5.1	395.97	392.50	-0.1	1,606	-0.01%
2024/01/24	2.1	400.62	1	399.00	399.00	1.1	1,573	0.07%
2024/01/23	23.2	403.56	24.1	404.68	398.00	-0.9	1,566	-0.06%
2024/01/22	2	383.01	11	386.09	387.00	-9	1,482	-0.61%
2024/01/19	0.1	368.00	2.1	377.05	377.50	-2	1,455	-0.14%
2024/01/18	0	0.00	1	361.00	360.50	-1	1,431	-0.07%
2024/01/17	0.1	368.50	0	0.00	368.50	0.1	1,445	0.00%
2024/01/15	1	363.00	1	364.00	363.00	0	1,453	0.00%
2024/01/11	0	0.00	1	367.50	368.00	-1	1,502	-0.07%
2024/01/10	2	352.00	1	357.50	357.00	1	1,511	0.07%
2024/01/09	0	361.50	3	365.33	363.00	-3	1,514	-0.20%
2024/01/08	0	357.00	0	357.00	358.50	0	1,530	0.00%
2024/01/05	1	355.50	31	356.60	355.00	-30	1,554	-1.93%
2024/01/04	1	357.50	0	0.00	357.50	1	1,604	0.06%
2024/01/03	1	363.00	0	364.00	363.00	1	1,654	0.06%
2024/01/02	0	0.00	0	367.50	366.50	0	1,751	0.00%
2023/12/29	0	370.50	0	0.00	370.50	0	1,805	0.00%
2023/12/28	7	370.64	1	370.00	368.00	6	1,811	0.33%
2023/12/26	0.1	369.00	0	0.00	367.50	0.1	1,864	0.01%
2023/12/25	1	370.50	0	0.00	369.50	1	1,871	0.05%
2023/12/22	2	374.00	0	0.00	374.50	2	1,875	0.11%
2023/12/19	0	369.00	0	0.00	374.00	0	1,915	0.00%
2023/12/18	0.1	374.00	0	0.00	374.00	0.1	1,919	0.00%
2023/12/15	1.1	366.73	0	0.00	362.00	1.1	1,904	0.06%
2023/12/14	1.1	368.82	1.1	369.69	368.00	0.1	1,895	0.00%
2023/12/13	0	369.00	0	0.00	367.00	0	1,893	0.00%
2023/12/11	2	373.50	0.1	374.00	374.50	1.9	1,895	0.10%
2023/12/08	8.2	364.64	0	0.00	372.50	8.2	1,899	0.43%
2023/12/07	0.1	370.00	0.1	374.00	369.00	0	1,869	0.00%
2023/12/06	31.2	385.42	1	378.00	377.50	30.2	1,845	1.64%
2023/12/05	2	369.02	3	370.17	372.00	-1	1,839	-0.05%
2023/12/04	4	381.87	1.2	388.74	377.00	2.8	1,877	0.15%
2023/12/01	0	389.50	3.2	386.67	389.00	-3.2	1,828	-0.18%
2023/11/30	0	382.00	0	389.50	382.00	0	1,823	0.00%
2023/11/29	1	391.46	0	0.00	389.50	1	1,807	0.06%
2023/11/28	0	0.00	1	380.04	380.00	-1	1,776	-0.06%
2023/11/27	0.2	377.98	4	378.75	375.00	-3.8	1,796	-0.21%
2023/11/24	0	0.00	7	390.71	383.00	-7	1,797	-0.39%
2023/11/23	18	392.56	25	390.94	388.00	-7	1,790	-0.39%
2023/11/22	0.1	383.00	1	381.50	381.00	-0.9	1,739	-0.05%
2023/11/21	1.1	380.10	1	379.50	376.50	0	1,754	0.00%
2023/11/20	0	0.00	7	377.94	376.00	-7	1,802	-0.39%
2023/11/17	8.1	380.99	3	378.50	381.50	5.1	1,915	0.27%
2023/11/15	8	373.75	30	381.47	372.00	-22	1,981	-1.11%
2023/11/14	8	373.75	4	376.63	374.50	4	2,031	0.20%
2023/11/13	1.1	375.68	1	376.02	375.00	0.1	2,025	0.00%
2023/11/10	2	362.00	11.1	365.15	363.50	-9.1	1,973	-0.46%
2023/11/09	11.1	359.63	0	0.00	360.00	11.1	1,967	0.56%
2023/11/08	1.1	373.74	13	370.81	366.00	-12	1,939	-0.62%
2023/11/07	17.1	374.72	5	371.50	374.00	12.1	1,921	0.63%
2023/11/06	7	369.43	12	372.30	366.00	-5	1,931	-0.26%
2023/11/03	31	374.32	4.2	374.45	373.50	26.8	1,932	1.39%
2023/11/02	0	359.50	2	360.00	367.50	-2	1,950	-0.10%
2023/11/01	2.2	339.95	0	0.00	340.00	2.2	1,918	0.11%
2023/10/31	1	350.00	0	0.00	336.00	1	1,939	0.05%
2023/10/30	0.1	352.00	0.1	354.50	355.00	0	1,935	0.00%
2023/10/27	0	0.00	3	351.50	350.00	-3	1,939	-0.15%
2023/10/26	5	363.50	1	359.00	356.00	4	1,952	0.20%
2023/10/25	1	379.00	0	0.00	378.50	1	1,940	0.05%
2023/10/20	2	373.50	1	376.00	378.00	1	1,930	0.05%
2023/10/19	0	0.00	15	368.67	367.50	-15	1,929	-0.78%
2023/10/18	0.2	372.00	0	0.00	368.50	0.2	1,946	0.01%
2023/10/17	0	0.00	2	383.00	383.00	-2	1,939	-0.10%
2023/10/16	1.1	383.45	2	383.97	376.00	-0.9	1,938	-0.05%
2023/10/13	3.1	389.69	1.1	391.19	388.50	2.1	1,938	0.11%
2023/10/12	2	384.75	2	385.00	387.00	0	1,942	0.00%
2023/10/11	14	386.78	10	385.90	382.00	4	1,931	0.21%
2023/10/06	6	380.42	6	384.58	380.50	0	1,902	0.00%
2023/10/05	1	361.50	2	371.00	368.50	-1	1,827	-0.05%
2023/10/04	0	0.00	0.1	354.00	357.00	-0.1	1,789	-0.01%
2023/10/03	2	357.25	25	355.80	356.50	-23	1,805	-1.27%
2023/10/02	2	354.52	2.1	356.93	357.50	-0.1	1,804	-0.01%
2023/09/28	1	342.50	1.1	349.86	344.00	-0.1	1,782	-0.01%
2023/09/26	0	0.00	5	344.60	342.00	-5	1,822	-0.27%
2023/09/25	5	333.80	4	333.25	338.00	1	1,817	0.06%
2023/09/22	4	322.75	3	322.33	326.50	1	1,819	0.05%
2023/09/20	0	0.00	1	335.00	335.00	-1	1,838	-0.05%
2023/09/19	0	0.00	1	335.00	332.50	-1	1,891	-0.05%
2023/09/18	5	333.10	11	331.05	330.50	-6	1,933	-0.31%
2023/09/15	2.1	338.33	42	335.67	335.00	-39.9	1,948	-2.05%
2023/09/13	0	0.00	0	328.65	336.00	0	1,974	0.00%
2023/09/12	1	322.00	5	320.00	322.00	-4	1,977	-0.20%
2023/09/11	1	339.00	2	341.00	332.50	-1	2,002	-0.05%
2023/09/08	18	340.78	0	0.00	335.50	18	2,020	0.89%
2023/09/07	12	349.65	0	357.50	350.00	12	2,044	0.59%
2023/09/05	0.1	333.00	0	0.00	330.00	0.1	2,142	0.00%
2023/09/04	1	335.00	2.1	333.09	333.00	-1.1	2,165	-0.05%
2023/09/01	1	347.00	1	343.00	341.50	0	2,171	0.00%
2023/08/31	3	352.17	0	0.00	345.00	3	2,178	0.14%
2023/08/29	0	357.00	0	0.00	354.50	0	2,202	0.00%
2023/08/25	2	355.25	2.2	354.27	355.00	-0.2	2,202	-0.01%
2023/08/24	2	372.00	2	364.25	361.50	0	2,197	0.00%
2023/08/23	1	367.50	1.2	372.13	376.50	-0.2	2,163	-0.01%
2023/08/21	2	355.00	2	348.50	362.00	0	2,154	0.00%
2023/08/18	1.1	348.52	1	341.50	351.00	0.1	2,124	0.01%
2023/08/15	0	0.00	5	312.50	313.00	-5	2,121	-0.24%
2023/08/10	0	317.25	0	327.00	310.50	0	2,287	0.00%
2023/08/09	1.1	320.69	0	0.00	319.00	1.1	2,260	0.05%
2023/08/08	0	0.00	1.1	332.10	326.00	-1.1	2,262	-0.05%
2023/07/31	1.2	362.22	0.2	355.00	362.50	1	2,231	0.04%
2023/07/26	1	350.00	0	0.00	349.00	1	2,203	0.05%
2023/07/24	0	0.00	1	360.00	359.50	-1	2,207	-0.05%
2023/07/21	0	373.25	0	0.00	369.50	0	2,195	0.00%
2023/07/20	1	380.00	10	379.50	383.00	-9	2,192	-0.41%
2023/07/19	13	389.35	16	386.00	385.00	-3	2,184	-0.14%
2023/07/18	0.1	394.35	2	390.50	399.00	-1.9	2,234	-0.09%
2023/07/17	12	398.13	0	0.00	398.00	12	2,230	0.54%
2023/07/14	2	397.25	3	390.84	393.00	-1	2,217	-0.05%
2023/07/13	2	378.75	0	383.00	375.50	2	2,215	0.09%
2023/07/12	0	393.50	2	386.50	385.00	-2	2,241	-0.09%
2023/07/11	1.1	394.77	0	0.00	396.50	1.1	2,287	0.05%
2023/07/07	1	400.00	1	404.00	399.00	0	2,343	0.00%
2023/07/06	0	409.50	1	407.50	405.00	-1	2,397	-0.04%
2023/07/05	0	412.00	0.1	411.50	413.50	-0.1	2,442	0.00%
2023/07/04	0.2	422.26	1	415.58	415.50	-0.9	2,445	-0.04%
2023/07/03	2	434.50	0	0.00	432.50	2	2,433	0.08%
2023/06/30	0	427.17	0.1	425.25	428.50	-0.1	2,455	0.00%
2023/06/28	3.1	419.24	4	420.25	417.00	-0.9	2,481	-0.04%
2023/06/27	26	432.33	27	429.20	416.50	-1	2,485	-0.04%
2023/06/26	0	428.00	22	431.16	424.50	-22	2,490	-0.88%
2023/06/21	21	427.52	0	414.08	427.00	21	2,464	0.85%
2023/06/20	7	415.84	25	411.94	417.00	-18	2,474	-0.73%
2023/06/19	20	413.25	2	412.50	407.00	18	2,477	0.73%
2023/06/16	0	0.00	1	396.05	400.50	-1	2,480	-0.04%
2023/06/15	10	408.49	32	406.89	406.00	-22	2,542	-0.86%
2023/06/14	1	389.50	2	389.48	387.00	-1	2,577	-0.04%
2023/06/13	14	408.75	73	407.60	396.00	-59	2,585	-2.28%
2023/06/12	41	394.42	22	398.18	399.50	19	2,588	0.73%
2023/06/09	6	377.99	5	375.71	377.50	1	2,532	0.04%
2023/06/08	5	362.00	1	363.00	362.00	4	2,484	0.16%
2023/06/07	3	351.69	2	355.00	356.50	1	2,463	0.04%
2023/06/06	1	348.00	0	0.00	348.50	1	2,460	0.04%
2023/06/05	1	356.00	0	0.00	353.50	1	2,454	0.04%
2023/06/02	2	357.51	0.1	360.00	356.50	2	2,473	0.08%
2023/06/01	2	365.00	2.1	363.62	363.50	-0.1	2,536	0.00%
2023/05/31	0	361.75	1	363.50	361.50	-1	2,569	-0.04%
2023/05/30	2	366.50	3	364.16	366.50	-1	2,555	-0.04%
2023/05/29	2	377.20	0	0.00	370.00	2	2,539	0.08%
2023/05/26	39	382.72	28	378.71	375.00	11	2,523	0.44%
2023/05/25	0	380.00	11.1	376.57	380.50	-11	2,446	-0.45%
2023/05/24	10	374.50	0	0.00	369.00	10	2,388	0.42%
2023/05/23	0	0.00	10	369.60	370.50	-10	2,381	-0.42%
2023/05/22	15	374.93	0	372.00	367.50	15	2,409	0.62%
2023/05/19	25	375.70	5	374.50	372.00	20	2,430	0.82%
2023/05/18	41	372.74	9	374.98	370.50	32	2,412	1.33%
2023/05/17	27	368.85	21.1	362.48	373.50	6	2,371	0.25%
2023/05/16	10	341.60	2	343.00	340.50	8	2,262	0.35%
2023/05/15	16	334.06	0	0.00	330.50	16	2,261	0.71%
2023/05/12	26	338.87	21	333.69	337.00	5	2,317	0.22%
2023/05/11	16	342.47	11	342.59	341.00	5	2,412	0.21%
2023/05/10	10	341.25	2	330.50	343.00	8	2,430	0.33%
2023/05/09	1	336.50	0	0.00	333.50	1	2,441	0.04%
2023/05/04	1	349.50	1.4	346.14	345.50	-0.4	2,488	-0.02%
2023/05/03	1	348.50	11	348.45	349.50	-10	2,502	-0.40%
2023/05/02	11	349.59	1	349.50	349.00	10	2,526	0.40%
2023/04/28	0	0.00	1	349.00	349.00	-1	2,565	-0.04%
2023/04/27	2	347.50	2	346.24	347.00	0	2,558	0.00%
2023/04/26	23	344.13	4	338.50	346.50	19	2,617	0.73%
2023/04/25	4	340.38	2	337.77	331.50	2	2,781	0.07%
2023/04/24	1	345.50	8	344.50	348.00	-7	2,813	-0.25%
2023/04/21	17	342.84	28	353.18	339.00	-11	2,837	-0.39%
2023/04/20	20	343.33	0	0.00	344.00	20	2,821	0.71%
2023/04/19	2.1	344.15	2	347.00	344.00	0.1	2,828	0.00%
2023/04/18	0	0.00	1	352.00	343.50	-1	2,828	-0.04%
2023/04/17	1	355.50	10	357.00	349.00	-9	2,801	-0.32%
2023/04/14	5	370.10	7	371.07	365.50	-2	2,777	-0.07%
2023/04/13	2	358.50	1	358.50	358.50	1	2,749	0.04%
2023/04/12	6	361.00	4	362.25	362.00	2	2,765	0.07%
2023/04/11	17	380.50	29	376.41	372.50	-12	2,734	-0.44%
2023/04/10	15	372.73	16	374.09	371.50	-1	2,685	-0.04%
2023/04/07	3	364.50	6	365.08	366.50	-3	2,632	-0.11%
2023/04/06	7	368.28	12.1	361.51	360.00	-5	2,620	-0.19%
2023/03/31	14.1	372.25	8.1	374.09	374.00	6	2,591	0.23%
2023/03/30	15.1	364.62	5.1	361.09	365.50	10	2,544	0.39%
2023/03/29	7	366.64	7.2	366.09	366.00	-0.2	2,518	-0.01%
2023/03/28	5.4	367.93	22.1	365.42	365.00	-16.7	2,502	-0.67%
2023/03/27	32	371.95	12	372.17	375.50	20	2,472	0.81%
2023/03/24	1	365.02	1	360.02	360.00	0	2,408	0.00%
2023/03/23	3	364.67	24	366.64	364.00	-21	2,385	-0.88%
2023/03/22	16	364.62	14	360.50	363.00	2	2,349	0.09%
2023/03/21	5	360.00	1	357.99	355.00	4	2,323	0.17%
2023/03/20	8	352.32	9	353.44	349.00	-1	2,309	-0.04%
2023/03/17	3	336.99	3.1	337.34	338.50	-0.1	2,259	0.00%
2023/03/16	15	325.67	0	0.00	324.00	15	2,201	0.68%
2023/03/15	2	326.23	4	329.25	322.50	-2	2,178	-0.09%
2023/03/14	3	320.17	2	313.50	313.00	1	2,139	0.05%
2023/03/13	1	312.50	0	314.00	315.00	1	2,139	0.05%
2023/03/10	0	0.00	1	304.00	307.50	-1	2,141	-0.05%
2023/03/09	0	0.00	0	314.00	312.00	0	2,162	0.00%
2023/03/08	1	309.00	0	0.00	313.00	1	2,155	0.05%
2023/03/07	2	315.75	0	314.59	310.00	2	2,145	0.09%
2023/03/06	27.1	313.10	27	314.63	316.00	0	2,103	0.00%
2023/03/03	0	299.50	2	296.75	295.50	-2	2,017	-0.10%
2023/02/23	0	0.00	1.1	290.91	291.50	-1.1	1,983	-0.06%
2023/02/22	1.1	282.09	0	0.00	284.50	1.1	1,985	0.06%
2023/02/21	1	292.00	0	0.00	290.50	1	1,988	0.05%
2023/02/20	1	294.00	0	299.00	293.00	1	2,000	0.05%
2023/02/17	1	294.50	5.1	295.61	297.00	-4.1	2,041	-0.20%
2023/02/16	0	0.00	4.1	286.34	289.50	-4.1	2,009	-0.20%
2023/02/15	1.1	278.59	0	0.00	278.00	1.1	2,035	0.05%
2023/02/14	0	287.50	1	286.50	287.50	-1	2,053	-0.05%
2023/02/13	0	0.00	4	290.00	285.00	-4	2,091	-0.19%
2023/02/10	14.1	288.40	5	289.20	289.50	9.1	2,112	0.43%
2023/02/09	8.1	303.71	12	309.04	296.50	-4	2,072	-0.19%
2023/02/08	1	295.00	6	294.00	294.50	-5	1,958	-0.26%
2023/02/07	0	291.50	2	292.00	292.00	-2	1,934	-0.10%
2023/02/06	0	0.00	1	286.00	285.00	-1	1,904	-0.05%
2023/02/03	1	282.50	3	283.50	284.50	-2	1,897	-0.11%
2023/02/02	3	276.83	4	278.25	279.00	-1	1,892	-0.05%
2023/02/01	4	273.63	0	0.00	274.50	4	1,877	0.21%
2023/01/31	2	276.25	2	275.50	277.00	0	1,879	0.00%
2023/01/30	13	287.42	13.1	285.06	281.00	-0.1	1,866	-0.01%
2023/01/17	0	0.00	1.1	277.50	278.50	-1.1	1,833	-0.06%
2023/01/16	13.1	278.56	1	283.50	279.00	12.1	1,841	0.66%
2023/01/13	14	295.32	18	287.55	279.00	-4	1,789	-0.22%
2023/01/12	3	280.16	4	279.75	279.50	-1	1,627	-0.06%
2023/01/11	1	274.00	3	273.17	270.00	-2	1,598	-0.13%
2023/01/10	4	270.75	0	0.00	265.00	4	1,600	0.25%
2023/01/09	2	275.75	3	277.47	278.50	-1	1,586	-0.06%
2023/01/06	2	277.75	12	277.88	278.50	-10	1,622	-0.62%
2023/01/05	2	276.50	1.1	273.43	273.50	0.9	1,654	0.06%
2023/01/04	3	276.50	4.1	277.20	273.50	-1.1	1,691	-0.06%
2023/01/03	0	274.50	3	273.83	276.00	-3	1,690	-0.18%
2022/12/30	0	0.00	0	268.00	265.00	0	1,665	0.00%
2022/12/29	0	260.50	1	262.50	263.00	-1	1,635	-0.06%
2022/12/28	0	0.00	2	248.25	251.50	-2	1,643	-0.12%
2022/12/22	0	0.00	0	254.50	252.50	0	1,727	0.00%
2022/12/21	0	0.00	1	251.00	250.50	-1	1,752	-0.06%
2022/12/20	1	246.67	2	248.00	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	0	0.00	1	262.00	261.00	-1	1,825	-0.05%
2022/12/14	0	0.00	1	260.50	262.00	-1	1,833	-0.05%
2022/12/13	1	261.00	0	0.00	254.50	1	1,848	0.05%
2022/12/09	2	274.55	1	272.46	270.00	1	1,867	0.05%
2022/12/08	0	270.00	2	268.75	266.00	-2	1,886	-0.10%
2022/12/07	2	263.00	0	0.00	259.50	2	1,899	0.11%
2022/12/06	3	270.17	1	266.50	271.50	2	1,973	0.10%
2022/12/05	10.1	267.77	7	269.93	272.50	3.1	2,109	0.15%
2022/12/02	4.1	259.20	4.1	260.54	254.50	-0.1	2,135	0.00%
2022/12/01	5	253.90	5	253.60	251.00	0	2,150	0.00%
2022/11/29	0	0.00	1	239.50	238.00	-1	2,125	-0.05%
2022/11/28	0	241.00	0	0.00	242.00	0	2,141	0.00%
2022/11/24	0	0.00	1	242.50	242.00	-1	2,200	-0.05%
2022/11/22	2	233.75	4	232.25	234.00	-2	2,290	-0.09%
2022/11/18	0	241.00	1	243.00	238.00	-1	2,421	-0.04%
2022/11/17	5	239.10	3	239.83	239.50	2	2,445	0.08%
2022/11/16	2	242.25	1	240.50	241.00	1	2,440	0.04%
2022/11/15	5	245.90	4	246.38	242.50	1	2,447	0.04%
2022/11/14	2.1	238.52	3	238.83	235.50	-0.9	2,454	-0.04%
2022/11/11	6	232.08	18	237.14	236.50	-12	2,536	-0.47%
2022/11/10	11	219.95	0	0.00	223.00	11	2,594	0.42%
2022/11/09	0	0.00	17.1	226.61	229.00	-17.1	2,569	-0.67%
2022/11/08	3	219.00	7	222.43	214.50	-4	2,531	-0.16%
2022/11/07	8	220.81	3	221.50	216.00	5	2,505	0.20%
2022/11/04	3	216.17	3	216.00	217.00	0	2,503	0.00%
2022/11/03	2.1	215.86	2	217.00	217.00	0.1	2,514	0.00%
2022/11/02	5	215.30	5	215.40	213.00	0	2,527	0.00%
2022/11/01	4	217.13	2	215.75	216.00	2	2,552	0.08%
2022/10/31	4	216.25	4	215.50	216.50	0	2,552	0.00%
2022/10/28	1	211.00	1	211.50	211.00	0	2,550	0.00%
2022/10/27	6	206.92	6	210.00	210.50	0	2,575	0.00%
2022/10/26	1	205.50	2	204.25	205.00	-1	2,580	-0.04%
2022/10/25	1	199.00	2	202.00	203.00	-1	2,600	-0.04%
2022/10/24	1	202.00	0	0.00	200.50	1	2,685	0.04%
2022/10/21	1	207.00	1	208.50	200.50	0	2,798	0.00%
2022/10/20	3	212.00	3	209.17	206.50	0	2,828	0.00%
2022/10/19	2	214.50	2	217.50	216.00	0	2,811	0.00%
2022/10/18	9	219.00	6	219.92	217.00	3	2,799	0.11%
2022/10/17	11	208.77	9	206.56	219.50	2	2,780	0.07%
2022/10/14	8	223.50	3	223.00	215.50	5	2,745	0.18%
2022/10/13	10	220.20	4	226.13	219.00	6	2,708	0.22%
2022/10/12	7	234.21	5	232.20	227.00	2	2,669	0.07%
2022/10/11	2	253.50	1	255.00	252.00	1	2,662	0.04%
2022/10/07	4	278.63	2	278.00	277.50	2	2,725	0.07%
2022/10/06	2	281.50	2	283.25	285.00	0	2,724	0.00%
2022/10/05	2	292.75	3	288.01	278.50	-1	2,713	-0.04%
2022/10/04	3	286.83	2	288.00	286.50	1	2,673	0.04%
2022/10/03	2	278.50	0	279.00	277.50	2	2,641	0.07%
2022/09/30	2	278.25	1	282.00	282.00	1	2,629	0.04%
2022/09/29	2	281.50	8	280.50	280.00	-6	2,619	-0.23%
2022/09/28	2	275.25	1.1	270.10	267.50	0.9	2,589	0.04%
2022/09/27	4	277.50	4	276.88	279.50	0	2,586	0.00%
2022/09/26	4	273.75	2	267.00	265.50	2	2,568	0.08%
2022/09/23	4	277.25	8	277.31	273.50	-4	2,557	-0.16%
2022/09/21	1	289.00	1	289.00	290.50	0	2,509	0.00%
2022/09/20	1	285.56	1	291.50	291.00	0	2,500	0.00%
2022/09/19	4	288.25	3	280.50	280.50	1	2,476	0.04%
2022/09/16	5	293.30	3	288.83	287.50	2	2,451	0.08%
2022/09/15	6	300.34	3	299.01	293.00	3	2,430	0.12%
2022/09/14	2	294.49	3	294.33	294.50	-1	2,375	-0.04%
2022/09/13	8	302.56	11	300.09	297.00	-3	2,332	-0.13%
2022/09/12	9	293.45	12	294.84	298.00	-3	2,245	-0.13%
2022/09/08	9	263.67	12	271.67	281.50	-3	2,081	-0.14%
2022/09/07	3	258.17	0	0.00	256.00	3	2,015	0.15%
2022/09/05	3	273.33	3	276.00	270.00	0	1,961	0.00%
2022/09/02	3	275.50	3	273.33	273.00	0	1,947	0.00%
2022/09/01	2	280.78	1	277.00	277.00	1	1,927	0.05%
2022/08/31	1	288.50	1	285.00	285.00	0	1,879	0.00%
2022/08/30	9	286.17	11	286.77	288.00	-2	1,859	-0.11%
2022/08/29	1	283.50	0	0.00	282.50	1	1,796	0.06%
2022/08/26	17	285.74	17.1	279.90	281.50	-0.1	1,748	0.00%
2022/08/25	5	274.75	20	280.60	284.00	-15	1,694	-0.88%
2022/08/24	14	262.86	12	263.25	263.00	2	1,613	0.12%
2022/08/23	9	254.44	1	256.50	255.00	8	1,581	0.51%
2022/08/22	8	261.38	1	257.00	260.00	7	1,584	0.44%
2022/08/19	8	275.38	8.1	274.98	267.00	-0.1	1,571	0.00%
2022/08/18	17	268.01	17	269.97	270.50	0	1,499	0.00%
2022/08/17	13	258.54	13	266.23	266.00	0	1,395	0.00%
2022/08/16	3	244.50	3	245.67	245.00	0	1,283	0.00%
2022/08/15	1	247.00	3	247.83	249.00	-2	1,268	-0.16%
2022/08/11	1	249.00	1	245.00	243.00	0	1,260	0.00%
2022/08/10	1	248.00	2	245.76	244.00	-1	1,243	-0.08%
2022/08/05	1	242.00	1	240.00	240.00	0	1,174	0.00%
2022/08/04	1	237.52	1	236.00	238.00	0	1,158	0.00%
2022/08/02	1	236.50	1	236.50	237.00	0	1,098	0.00%
2022/08/01	9	241.61	8.1	239.58	246.50	0.9	1,064	0.08%
2022/07/29	5	248.90	5	256.30	244.00	0	1,024	0.00%
2022/07/28	1.1	246.79	3.1	239.68	237.50	-2.1	920	-0.22%
2022/07/27	4.1	228.28	1.1	226.45	239.50	3	785	0.38%
2022/07/26	1	219.50	0	0.00	218.00	1	724	0.14%
2022/07/25	2	210.00	0	0.00	220.50	2	711	0.28%
2022/07/22	0	0.00	1	216.50	212.00	-1	690	-0.14%
2022/07/21	1	212.00	1	208.00	207.50	0	674	0.00%
2022/07/19	1	213.50	2	211.50	211.00	-1	650	-0.15%
2022/07/18	1.1	215.95	0	0.00	212.50	1.1	641	0.17%
2022/07/15	11	199.23	10	201.80	208.00	1	603	0.17%
2022/07/14	0	0.00	2	184.50	192.50	-2	527	-0.38%
2022/07/13	0	0.00	1	174.50	175.00	-1	526	-0.19%
2022/07/12	1	174.50	1	170.00	169.50	0	532	0.00%
2022/07/11	1	179.50	0	0.00	180.00	1	535	0.19%
2022/07/08	0	185.00	0	0.00	184.00	0	535	0.00%
2022/07/06	1	173.00	2	172.00	168.00	-1	514	-0.20%
2022/07/05	4	175.75	2	173.50	176.00	2	511	0.39%
2022/06/30	0.1	218.00	0	0.00	214.00	0.1	493	0.02%
2022/06/29	0	0.00	1	219.00	222.00	-1	495	-0.20%
2022/06/27	5	221.60	4	223.50	222.50	1	499	0.20%
2022/06/21	0.1	229.00	0	0.00	225.50	0.1	508	0.02%
2022/06/07	0	0.00	4	247.13	246.00	-4	517	-0.77%
2022/06/01	1	254.00	2	258.70	259.00	-1	532	-0.20%
2022/05/31	0	0.00	0.1	254.50	258.50	-0.1	537	-0.01%
2022/05/30	2	255.27	2	253.27	256.50	0	542	0.00%
2022/05/27	1	248.49	0	0.00	249.50	1	535	0.19%
2022/05/26	0	241.50	2	239.00	242.00	-2	526	-0.38%
2022/05/19	0	227.00	1	226.00	227.00	-1	520	-0.19%
2022/05/16	0	225.50	0	0.00	212.50	0	509	0.00%
2022/05/06	1	218.00	0	0.00	219.00	1	516	0.19%
2022/05/04	0	0.00	1	218.00	221.00	-1	528	-0.19%
2022/05/03	1	219.50	0	0.00	216.00	1	537	0.19%
2022/04/27	0	0.00	1	209.00	215.50	-1	579	-0.17%
2022/04/26	1	216.15	0	0.00	216.00	1	588	0.17%
2022/04/21	1	238.00	3	236.00	237.00	-2	628	-0.32%
2022/04/20	4	236.62	2	235.75	237.00	2	630	0.32%
2022/04/19	1	227.95	0	0.00	226.00	1	626	0.16%
2022/04/18	0	0.00	1	213.00	213.50	-1	619	-0.16%
2022/04/15	3	215.83	3	211.50	211.50	0	619	0.00%
2022/04/14	1	221.50	0	0.00	220.50	1	629	0.16%
2022/04/13	1	222.50	3	224.00	223.00	-2	642	-0.31%
2022/04/12	3	220.00	2	222.75	221.50	1	659	0.15%
2022/04/11	1	234.50	1	229.00	228.00	0	696	0.00%
2022/04/08	2	236.75	3	236.83	237.00	-1	727	-0.14%
2022/04/07	2	240.00	0	0.00	236.00	2	783	0.26%
2022/04/06	1	243.52	1	244.50	249.50	0	814	0.00%
2022/04/01	1	231.00	1	232.00	233.50	0	809	0.00%
2022/03/31	2	239.50	2	238.00	237.00	0	817	0.00%
2022/03/30	1	238.00	2	239.50	241.00	-1	824	-0.12%
2022/03/29	2	239.75	3	236.50	236.00	-1	835	-0.12%
2022/03/25	1	246.00	1	241.00	241.00	0	842	0.00%
2022/03/24	1	242.50	1	244.50	244.50	0	843	0.00%
2022/03/23	2	247.75	2	247.02	247.50	0	850	0.00%
2022/03/22	2.2	245.74	2.1	246.00	245.50	0.2	865	0.02%
2022/03/21	2.8	247.28	0	0.00	246.50	2.8	874	0.32%
2022/03/18	1	249.00	0	0.00	246.50	1	908	0.11%
2022/03/17	1	245.00	3	247.00	247.50	-2	938	-0.21%
2022/03/15	1	238.50	1	237.00	236.50	0	1,034	0.00%
2022/03/11	3	245.86	2	250.50	245.00	1	1,100	0.09%
2022/03/10	2	242.75	1	243.00	243.00	1	1,158	0.09%
2022/03/09	1	242.00	1	239.00	239.00	0	1,225	0.00%
2022/03/08	2.1	246.73	1	248.50	239.50	1.1	1,305	0.08%
2022/03/07	0.1	252.00	0	0.00	251.00	0.1	1,379	0.00%
2022/03/04	2	261.25	2	261.25	260.00	0	1,438	0.00%
2022/03/03	0	0.00	1	270.00	271.00	-1	1,437	-0.07%
2022/02/24	1	254.50	2	255.75	253.00	-1	1,425	-0.07%
2022/02/23	1	261.50	0	0.00	262.00	1	1,420	0.07%
2022/02/22	0.1	257.69	0	0.00	253.00	0.1	1,421	0.01%
2022/02/21	0	264.00	0	0.00	261.00	0	1,422	0.00%
2022/02/18	0	0.00	1	265.00	265.00	-1	1,427	-0.07%
2022/02/16	0	270.00	0	0.00	266.50	0	1,436	0.00%
2022/02/15	1	261.50	0	0.00	261.50	1	1,440	0.07%
2022/02/07	0	257.00	0	0.00	258.00	0	1,592	0.00%
2022/01/21	1	264.50	1	266.50	267.00	0	1,570	0.00%
2022/01/19	1	275.50	0	0.00	276.00	1	1,536	0.07%
2022/01/17	0	0.00	1	287.50	288.50	-1	1,519	-0.07%
2022/01/14	1	283.93	2.1	281.60	279.00	-1	1,515	-0.07%
2022/01/07	7	294.50	8	294.19	296.00	-1	1,456	-0.07%
2022/01/06	1	312.50	0	0.00	308.50	1	1,437	0.07%
2022/01/05	2	326.50	0	0.00	318.50	2	1,420	0.14%
2022/01/04	2	324.01	22	340.43	323.00	-20	1,402	-1.43%
2022/01/03	23	334.28	4	335.62	334.50	19	1,356	1.40%
2021/12/30	6	331.41	8	331.88	324.00	-2	1,318	-0.15%
2021/12/29	5	328.37	4	329.36	324.00	1	1,259	0.08%
2021/12/28	0	0.00	2	318.50	315.50	-2	1,221	-0.16%
2021/12/27	3	319.83	2	320.00	317.00	1	1,216	0.08%
2021/12/23	2	324.00	3	316.83	313.00	-1	1,203	-0.08%
2021/12/22	2	314.50	0	0.00	314.00	2	1,195	0.17%
2021/12/21	4	317.12	2	317.25	318.00	2	1,194	0.17%
2021/12/16	2	317.75	0	0.00	319.50	2	1,230	0.16%
2021/12/15	1	308.00	0	0.00	309.00	1	1,220	0.08%
2021/12/14	0	310.50	0	0.00	306.50	0	1,212	0.00%
2021/12/13	0	318.50	0	319.00	318.50	0	1,178	0.00%
2021/12/10	0	0.00	1	329.94	330.00	-1	1,154	-0.09%
2021/12/09	0	317.50	0	0.00	320.00	0	1,086	0.00%
2021/12/08	1	319.96	2	316.75	317.50	-1	1,052	-0.09%
2021/12/07	1	322.93	0	0.00	310.00	1	1,017	0.10%
2021/12/06	6	319.69	9.1	322.40	320.00	-3.1	978	-0.32%
2021/12/03	6.1	315.75	93	309.95	318.00	-86.9	909	-9.56%
2021/12/02	1	307.00	1	303.97	303.00	0	834	0.00%
2021/12/01	2	298.75	2.1	291.20	299.50	0	748	-0.01%
2021/11/30	1	285.00	2	291.52	296.00	-1	660	-0.15%
2021/11/26	1.1	271.26	1	252.00	267.50	0.1	581	0.01%
2021/11/22	0	0.00	2	258.49	257.00	-2	562	-0.36%
2021/11/19	0	257.00	2	257.75	257.50	-2	563	-0.35%
2021/11/18	0	0.00	2.1	258.05	255.50	-2.1	559	-0.38%
2021/11/17	0	264.50	0	0.00	263.00	0	556	0.00%
2021/11/12	0	0.00	2	268.50	262.00	-2	551	-0.36%
2021/11/11	2.1	268.79	2	270.25	263.00	0.1	544	0.01%
2021/11/10	23	269.14	21	270.83	262.00	2	528	0.39%
2021/11/09	1	265.00	1.4	264.39	263.00	-0.4	495	-0.08%
2021/11/08	5.2	267.74	0	0.00	270.00	5.2	488	1.07%
2021/11/05	2.1	262.49	2	263.00	263.50	0.1	470	0.01%
2021/11/04	2	252.61	1.1	252.54	249.00	0.9	435	0.22%
2021/11/03	0	0.00	1	241.00	241.00	-1	417	-0.24%
2021/11/02	0	249.00	1	250.00	243.50	-1	421	-0.23%
2021/11/01	0	246.00	0	0.00	244.50	0	415	0.00%
2021/10/28	0	245.00	0	0.00	241.00	0	414	0.01%
2021/10/22	2	247.50	2	246.75	248.00	0	427	0.00%
2021/10/21	0	0.00	1	246.00	236.50	-1	423	-0.24%
2021/10/19	0	0.00	1	234.50	235.00	-1	434	-0.23%
2021/10/18	1	235.00	0	0.00	230.00	1	439	0.23%
2021/10/15	3	238.83	4	232.25	233.00	-1	447	-0.22%
2021/10/14	0	0.00	1	227.98	228.00	-1	450	-0.22%
2021/10/07	0	0.00	1	219.00	225.50	-1	685	-0.15%
2021/10/05	0	0.00	0	229.00	226.50	0	709	0.00%
2021/10/01	0	0.00	0	228.50	231.00	0	708	0.00%
2021/09/28	1	243.50	0	0.00	238.50	1	709	0.14%
2021/09/27	1	242.50	1	247.00	246.50	0	710	0.00%
2021/09/24	0	249.00	0	0.00	247.00	0	708	0.00%
2021/09/23	0	223.50	1	225.00	229.50	-1	697	-0.14%
2021/09/22	2	210.50	2.3	210.78	209.00	-0.3	688	-0.04%
2021/09/17	0	0.00	0.1	222.00	221.00	-0.1	683	-0.01%
2021/09/15	1	221.00	0.1	228.00	220.00	0.9	684	0.13%
2021/09/13	0	0.00	0.1	234.00	234.50	-0.1	690	-0.01%
2021/09/10	0	0.00	0.1	234.50	235.50	-0.1	700	-0.02%
2021/09/06	0	251.50	0	252.00	242.50	0	742	0.00%
2021/08/26	0	0.00	2.1	252.39	240.50	-2.1	822	-0.26%
2021/08/13	2	246.25	1	241.50	244.00	1	872	0.11%
2021/08/11	2	260.00	0	260.00	252.50	2	880	0.22%
2021/08/10	1	269.00	0	0.00	266.00	1	889	0.11%
2021/08/09	0	0.00	1	268.00	267.00	-1	916	-0.11%
2021/08/06	0	275.00	0.1	274.00	277.50	-0.1	927	-0.01%
2021/08/02	2	268.00	1	268.00	267.00	1	1,052	0.10%
2021/07/30	1	271.00	1	268.00	268.00	0	1,068	0.00%
2021/07/28	0	273.00	1	274.00	275.00	-1	1,086	-0.09%
2021/07/23	2	291.23	3	288.00	284.50	-1	1,133	-0.09%
2021/07/22	0	0.00	1	288.00	283.50	-1	1,130	-0.09%
2021/07/21	15	289.13	0	0.00	283.50	15	1,132	1.32%
2021/07/20	10	288.00	1	285.00	284.00	9	1,135	0.79%
2021/07/19	10	289.25	0	0.00	286.00	10	1,138	0.88%
2021/07/16	26	300.86	2	295.32	299.00	24	1,145	2.09%
2021/07/15	15	314.90	17	312.29	306.50	-2	1,128	-0.18%
2021/07/14	11.1	296.56	9.2	298.06	308.00	1.9	1,037	0.18%
2021/07/13	1	284.00	2	280.75	280.00	-1	961	-0.10%
2021/07/12	0	272.00	0	0.00	271.50	0	967	0.00%
2021/07/09	0	0.00	1	264.00	264.00	-1	979	-0.10%
2021/07/08	0	0.00	2	273.00	270.00	-2	1,014	-0.20%
2021/07/02	1	277.00	3	271.17	274.00	-2	1,135	-0.18%
2021/07/01	1	279.00	0	0.00	270.50	1	1,224	0.08%
2021/06/30	1	270.00	0	0.00	270.00	1	1,272	0.08%
2021/06/24	4	288.00	0	286.00	285.00	4	1,327	0.30%
2021/06/23	0	285.00	1	284.00	289.00	-1	1,368	-0.07%
2021/06/22	0.1	280.00	0	283.00	280.00	0	1,373	0.00%
2021/06/21	0	0.00	1	289.00	285.50	-1	1,384	-0.07%
2021/06/18	0	292.50	0	0.00	293.50	0	1,389	0.00%
2021/06/17	0	285.00	1	284.00	289.00	-1	1,385	-0.07%
2021/06/16	0	287.00	0	0.00	281.50	0	1,391	0.00%
2021/06/15	0	281.00	0	0.00	281.50	0	1,388	0.00%
2021/06/08	1	270.00	0	0.00	266.50	1	1,411	0.07%
2021/06/04	3	274.68	2	276.00	278.50	1	1,456	0.07%
2021/06/02	1.1	255.45	0	0.00	257.50	1.1	1,472	0.07%
2021/06/01	1	273.00	0	0.00	267.00	1	1,488	0.07%
2021/05/27	0	0.00	1	260.00	263.00	-1	1,580	-0.06%
2021/05/25	1	257.00	0	0.00	256.50	1	1,782	0.06%
2021/05/24	0	247.00	0	0.00	248.00	0	1,800	0.00%
2021/05/19	1	239.00	1	241.50	239.00	0	1,846	0.00%
2021/05/18	3.1	237.47	2	238.25	249.00	1.1	1,855	0.06%
2021/05/17	0	0.00	1	219.00	230.00	-1	1,886	-0.05%
2021/05/14	2	239.51	2	246.50	234.00	0	1,877	0.00%
2021/05/13	1	240.50	2	237.50	236.50	-1	1,888	-0.05%
2021/05/12	1.2	237.13	3	248.17	231.00	-1.9	1,897	-0.10%
2021/05/11	2	258.50	0.2	260.00	256.50	1.8	1,931	0.09%
2021/05/10	0	284.50	1	290.00	284.50	-1	1,965	-0.05%
2021/05/07	3	297.00	2	297.50	307.50	1	1,996	0.05%
2021/05/06	0.1	282.00	3.2	284.84	285.50	-3.1	2,076	-0.15%
2021/05/05	1.2	290.57	1	289.00	284.00	0.2	2,212	0.01%
2021/05/04	3	283.83	1	290.50	284.00	2	2,347	0.09%
2021/05/03	0	0.00	1	304.00	303.50	-1	2,427	-0.04%
2021/04/28	2	323.50	2	321.25	317.50	0	2,830	0.00%
2021/04/27	0	0.00	1	323.00	322.00	-1	2,943	-0.03%
2021/04/26	1	321.50	0	0.00	323.00	1	3,004	0.03%
2021/04/23	1	323.50	1	322.50	322.50	0	3,075	0.00%
2021/04/22	1.2	325.75	40	334.44	319.50	-38.8	3,169	-1.22%
2021/04/21	0	335.00	12	333.13	333.00	-12	3,184	-0.38%
2021/04/20	10.1	338.41	0	0.00	340.00	10.1	3,223	0.31%
2021/04/15	17	350.29	0	0.00	354.00	17	3,267	0.52%
2021/04/14	6.1	341.36	4.2	341.81	345.50	1.9	3,306	0.06%
2021/04/13	4.1	369.01	3	361.50	351.00	1.1	3,280	0.03%
2021/04/12	10	365.90	6	368.83	363.00	4	3,266	0.12%
2021/04/09	2.2	365.80	1	365.00	360.50	1.2	3,249	0.04%
2021/04/08	1.2	365.83	4	365.50	366.00	-2.8	3,219	-0.09%
2021/04/07	6	367.17	39.2	366.89	369.50	-33.2	3,218	-1.03%
2021/04/06	4	350.38	3	352.82	358.00	1	3,129	0.03%
2021/04/01	0	0.00	3	336.67	337.50	-3	3,075	-0.10%
2021/03/31	0	0.00	0.4	327.25	326.00	-0.4	3,051	-0.01%
2021/03/30	0	0.00	2	336.50	331.50	-2	3,051	-0.07%
2021/03/29	2	345.50	1	336.58	335.00	1	3,055	0.03%
2021/03/26	3	339.50	0	338.00	338.50	3	3,044	0.10%
2021/03/25	2.4	322.08	2	318.75	317.50	0.4	3,007	0.01%
2021/03/24	1	322.96	4	320.38	321.50	-3	3,005	-0.10%
2021/03/22	1	311.00	5.1	309.18	314.50	-4.1	2,983	-0.14%
2021/03/19	2	314.50	2	315.00	313.00	0	2,981	0.00%
2021/03/18	0	0.00	4	325.00	322.00	-4	2,978	-0.13%
2021/03/17	1	328.00	1	327.50	324.00	0	3,000	0.00%
2021/03/16	0	0.00	10	326.00	324.50	-10	3,000	-0.33%
2021/03/15	1	319.50	0	0.00	320.00	1	3,011	0.03%
2021/03/12	9	319.78	0	0.00	317.00	9	3,025	0.30%
2021/03/11	3.2	320.84	3	323.00	320.00	0.2	3,013	0.01%
2021/03/10	0.1	317.50	3	311.33	313.00	-2.9	2,998	-0.10%
2021/03/09	20	304.48	16	301.31	299.00	4	2,973	0.13%
2021/03/08	6	317.83	2	311.50	310.00	4	2,958	0.14%
2021/03/05	3	320.33	2	320.00	318.00	1	2,971	0.03%
2021/03/04	5	335.20	1	341.50	330.50	4	2,968	0.13%
2021/03/03	3	330.48	0	0.00	343.00	3	2,954	0.10%
2021/03/02	8	345.63	1.1	344.86	335.50	6.9	2,932	0.24%
2021/02/26	4.1	357.12	2	357.00	352.50	2.1	2,886	0.07%
2021/02/25	12	368.13	18	370.33	372.50	-6	2,823	-0.21%
2021/02/24	1.8	353.07	1.1	349.02	349.50	0.8	2,691	0.03%
2021/02/23	2	344.51	1	345.50	347.50	1	2,692	0.04%
2021/02/22	14	354.11	18	359.33	352.50	-4	2,778	-0.14%
2021/02/19	7	351.14	1	350.52	350.50	6	2,765	0.22%
2021/02/18	5	350.10	10	353.45	355.00	-5	2,792	-0.18%
2021/02/17	1.1	355.45	2	346.00	355.50	-0.9	2,843	-0.03%
2021/02/05	2	334.50	1.1	335.14	334.00	0.9	2,829	0.03%
2021/02/04	15	336.03	3	340.50	335.00	12	2,857	0.42%
2021/02/03	6	337.58	1	338.50	340.00	5	2,890	0.17%
2021/02/02	5	342.40	9	349.22	345.50	-4	2,877	-0.14%
2021/02/01	20	336.00	8	336.19	332.00	12	2,876	0.42%
2021/01/29	4.1	345.44	2	354.00	348.00	2.1	2,819	0.07%
2021/01/28	51	354.84	9	354.11	349.00	42	2,771	1.52%
2021/01/27	40	361.41	7.1	358.75	371.00	32.9	2,689	1.22%
2021/01/26	7	364.47	25	376.18	347.50	-18	2,561	-0.70%
2021/01/25	52.1	364.62	32	366.20	369.50	20.1	2,450	0.82%
2021/01/22	24.1	357.51	31.1	363.26	359.50	-6.9	2,351	-0.30%
2021/01/21	60	327.74	62.1	332.00	338.50	-2.1	2,105	-0.10%
2021/01/20	6	306.92	6	307.17	308.00	0	1,942	0.00%
2021/01/19	1	298.95	3	302.33	299.50	-2	1,824	-0.11%
2021/01/18	2	296.77	6.1	295.96	300.00	-4.1	1,762	-0.23%
2021/01/15	10.1	291.57	11	298.36	283.00	-0.9	1,686	-0.05%
2021/01/14	3	281.84	1	282.00	283.00	2	1,596	0.13%
2021/01/13	3	289.17	1	288.47	291.50	2	1,571	0.13%
2021/01/12	0	0.00	3	279.67	278.00	-3	1,540	-0.19%
2021/01/11	1	284.00	1	282.50	282.50	0	1,551	0.00%
2021/01/08	1	290.39	0	0.00	282.50	1	1,557	0.07%
2021/01/07	3	287.50	2	291.90	286.00	1	1,527	0.06%
2021/01/06	0	276.62	0	0.00	271.50	0	1,489	0.00%
2021/01/05	0.1	280.00	1	279.00	277.50	-0.9	1,499	-0.06%
2021/01/04	1.1	276.07	0	0.00	276.50	1.1	1,514	0.07%
2020/12/30	5	271.60	4	272.00	271.50	1	1,574	0.06%
2020/12/28	0	0.00	4	261.00	259.50	-4	1,729	-0.23%
2020/12/25	0	266.50	0	0.00	258.50	0	1,794	0.00%
2020/12/24	1	263.50	0	0.00	265.00	1	1,901	0.05%
2020/12/23	0	0.00	3	263.00	264.00	-3	1,927	-0.16%
2020/12/21	0	0.00	2	262.00	260.50	-2	1,960	-0.10%
2020/12/18	0	0.00	1	266.50	266.50	-1	1,965	-0.05%
2020/12/17	3	273.50	3	271.00	270.00	0	1,975	0.00%
2020/12/16	1	274.50	0	0.00	272.00	1	2,014	0.05%
2020/12/14	0	0.00	1	267.50	273.00	-1	2,060	-0.05%
2020/12/10	0	0.00	1	284.00	284.00	-1	2,107	-0.05%
2020/12/09	1	294.00	1	291.00	291.00	0	2,193	0.00%
2020/12/02	0	290.00	0	0.00	287.00	0	2,340	0.00%
2020/12/01	1	301.00	0	0.00	288.50	1	2,359	0.04%
2020/11/26	2	286.00	1	289.00	288.50	1	2,367	0.04%
2020/11/23	0	0.00	3	291.17	289.00	-3	2,464	-0.12%
2020/11/20	10	291.95	9	288.17	292.00	1	2,539	0.04%
2020/11/19	24	297.08	24	295.46	288.50	0	2,550	0.00%
2020/11/17	1	291.00	2	293.50	289.00	-1	2,517	-0.04%
2020/11/16	26	299.02	38	297.61	296.50	-12	2,518	-0.48%
2020/11/13	1	289.50	1	288.50	288.50	0	2,474	0.00%
2020/11/12	2	283.50	3	285.17	283.50	-1	2,456	-0.04%
2020/11/10	1	274.00	1	277.00	273.50	0	2,386	0.00%
2020/11/09	1	281.00	2	280.50	282.00	-1	2,374	-0.04%
2020/11/03	2	250.00	1	254.00	253.00	1	2,438	0.04%
2020/11/02	1	253.00	2	248.50	244.50	-1	2,481	-0.04%
2020/10/29	0	0.00	1	260.00	264.00	-1	2,582	-0.04%
2020/10/28	1	271.00	0	0.00	265.00	1	2,586	0.04%
2020/10/27	1	269.00	0	0.00	269.50	1	2,605	0.04%
2020/10/26	0	0.00	0.1	272.30	266.50	-0.1	2,630	0.00%
2020/10/23	1	271.00	0	0.00	271.00	1	2,681	0.04%
2020/10/22	0	0.00	1	273.50	267.00	-1	2,764	-0.04%
2020/10/20	1	278.50	0	0.00	278.50	1	2,871	0.03%
2020/10/19	3	274.33	0	0.00	274.00	3	2,935	0.10%
2020/10/16	5	288.90	5	285.40	282.50	0	2,915	0.00%
2020/10/15	1	292.00	3	288.33	293.50	-2	2,887	-0.07%
2020/10/14	0	0.00	0.1	290.00	289.00	-0.1	2,872	0.00%
2020/10/13	3	290.00	3	291.50	291.00	0	2,859	0.00%
2020/10/12	3	296.00	2	299.25	295.50	1	2,838	0.04%
2020/10/08	1	293.00	1	294.00	295.00	0	2,806	0.00%
2020/10/07	1	291.00	5	290.50	293.00	-4	2,766	-0.14%
2020/10/06	10	291.30	9	294.67	288.00	1	2,727	0.04%
2020/10/05	7	287.00	7	288.50	290.00	0	2,664	0.00%
2020/09/30	10	278.05	8	278.31	281.00	2	2,570	0.08%
2020/09/29	15	277.83	15	278.13	271.00	0	2,618	0.00%
2020/09/28	3	268.83	6	264.33	268.00	-3	2,618	-0.11%
2020/09/25	1	254.00	2	255.50	255.00	-1	2,709	-0.04%
2020/09/24	1	264.00	0	0.00	261.50	1	2,698	0.04%
2020/09/23	2	269.50	0	0.00	273.00	2	2,683	0.07%
2020/09/22	2	270.75	1	270.00	268.50	1	2,686	0.04%
2020/09/21	0	0.00	2	274.50	273.50	-2	2,675	-0.07%
2020/09/18	1	273.50	2	270.75	272.00	-1	2,640	-0.04%
2020/09/17	0	0.00	3	270.00	268.00	-3	2,611	-0.11%
2020/09/16	1	269.00	1	268.00	269.50	0	2,598	0.00%
2020/09/15	4	274.38	5	273.80	268.00	-1	2,574	-0.04%
2020/09/14	7	268.64	3	269.33	269.00	4	2,543	0.16%
2020/09/11	4	260.88	5	252.10	266.00	-1	2,468	-0.04%
2020/09/10	3	243.50	4	244.00	242.00	-1	2,484	-0.04%
2020/09/09	2	241.50	1	241.00	247.00	1	2,496	0.04%
2020/09/08	0	0.00	4	246.00	251.00	-4	2,535	-0.16%
2020/09/07	4	242.63	0	0.00	242.50	4	2,579	0.16%
2020/09/04	5	256.10	2	258.25	256.50	3	2,651	0.11%
2020/09/03	1	275.50	1	273.50	265.50	0	2,687	0.00%
2020/09/02	1	273.00	2	268.00	267.00	-1	2,688	-0.04%
2020/09/01	1	267.50	1	267.50	270.00	0	2,744	0.00%
2020/08/31	4	271.75	3	271.33	271.00	1	2,746	0.04%
2020/08/28	1	272.00	2	265.75	273.00	-1	2,743	-0.04%
2020/08/27	4	277.63	15	276.23	268.00	-11	2,733	-0.40%
2020/08/26	26	273.71	24	268.44	275.00	2	2,689	0.07%
2020/08/25	5	259.90	5	261.00	260.00	0	2,632	0.00%
2020/08/24	13	237.58	5	249.50	256.00	8	2,619	0.31%
2020/08/21	3	234.33	2	235.00	242.00	1	2,628	0.04%
2020/08/20	3	222.83	2	233.50	221.50	1	2,672	0.04%
2020/08/19	1	248.50	0	0.00	247.00	1	2,721	0.04%
2020/08/18	3	252.67	3	260.50	251.00	0	2,887	0.00%
2020/08/17	1	268.50	0	0.00	264.00	1	3,182	0.03%
2020/08/14	3	261.83	1	261.50	268.00	2	3,488	0.06%
2020/08/13	5	268.00	5	263.00	263.00	0	3,612	0.00%
2020/08/12	4	263.00	4	260.88	264.00	0	3,636	0.00%
2020/08/11	3	276.67	1	279.50	271.50	2	3,683	0.05%
2020/08/10	31	281.90	53	288.77	282.00	-22	3,755	-0.59%
2020/08/07	4	300.00	2	302.00	300.00	2	3,758	0.05%
2020/08/06	12	309.13	43	315.59	303.00	-31	3,880	-0.80%
2020/08/05	48	312.21	7	310.57	310.50	41	3,883	1.06%
2020/08/03	3	286.67	2	288.75	284.50	1	3,962	0.03%
2020/07/31	2	282.50	12	280.46	285.50	-10	4,088	-0.24%
2020/07/30	3	283.17	1	280.50	282.00	2	4,254	0.05%
2020/07/29	21	272.31	21	273.67	282.50	0	4,449	0.00%
2020/07/28	8	285.94	6	297.25	271.00	2	4,646	0.04%
2020/07/27	14	308.43	15	307.43	301.00	-1	4,700	-0.02%
2020/07/24	6	306.08	35	301.24	298.00	-29	4,667	-0.62%
2020/07/23	13	304.92	14	313.43	299.00	-1	4,633	-0.02%
2020/07/22	3	296.50	0	0.00	303.00	3	4,599	0.07%
2020/07/21	19	280.71	0	0.00	291.50	19	4,617	0.41%
2020/07/20	14	267.64	1	260.50	265.00	13	4,657	0.28%
2020/07/17	5	276.00	1	293.00	276.00	4	4,696	0.09%
2020/07/16	0	0.00	1	285.00	286.00	-1	4,744	-0.02%
2020/07/15	7	285.14	2	285.00	277.00	5	4,803	0.10%
2020/07/13	10	304.50	1	297.00	294.50	9	5,074	0.18%
2020/07/10	1	279.00	0	0.00	300.50	1	5,113	0.02%
2020/07/09	0	0.00	50	315.70	310.00	-50	5,157	-0.97%
2020/07/08	85	329.76	61.2	326.67	330.00	23.8	5,272	0.45%
2020/07/07	12.2	321.98	22	328.27	311.00	-9.8	5,184	-0.19%
2020/07/06	10.1	313.85	5	306.90	323.00	5.1	5,152	0.10%
2020/07/03	1	299.00	2	306.00	295.00	-1	5,074	-0.02%
2020/07/02	0	0.00	2	285.00	295.00	-2	5,119	-0.04%
2020/07/01	8	269.00	0.3	271.50	271.50	7.7	5,128	0.15%
2020/06/29	5	242.00	0	0.00	237.00	5	5,215	0.10%
2020/06/24	5	241.60	0	0.00	242.00	5	5,258	0.10%
2020/06/22	4	238.50	0	0.00	236.50	4	5,435	0.07%
2020/06/19	0	0.00	14	245.18	245.50	-14	5,438	-0.26%
2020/06/18	1	238.00	3	238.00	238.00	-2	5,444	-0.04%
2020/06/17	19	236.42	14	235.54	232.00	5	5,453	0.09%
2020/06/16	14	229.25	22	229.86	229.50	-8	5,373	-0.15%
2020/06/15	1	229.00	0	0.00	222.50	1	5,415	0.02%
2020/06/12	9	220.56	36	221.59	231.00	-27	5,460	-0.49%
2020/06/11	106	234.46	80	228.81	226.00	26	5,398	0.48%	大買/
2020/06/10	4	242.38	4	237.88	233.00	0	5,336	0.00%
2020/06/09	1	237.00	4	238.13	236.50	-3	5,275	-0.06%
2020/06/08	2	245.25	9	233.22	240.00	-7	5,281	-0.13%
2020/06/05	0	0.00	5	226.70	224.50	-5	5,218	-0.10%
2020/06/04	2	221.50	2	222.50	223.00	0	5,219	0.00%
2020/06/03	17	214.94	2	218.50	222.00	15	5,212	0.29%
2020/06/02	9	213.89	0	0.00	213.50	9	5,201	0.17%
2020/06/01	6	214.00	5	214.00	212.50	1	5,192	0.02%
2020/05/29	0	0.00	5	212.60	217.00	-5	5,174	-0.10%
2020/05/28	5	213.70	50	225.00	213.50	-45	5,173	-0.87%
2020/05/27	79	225.48	159	228.96	228.50	-80	5,145	-1.55%	大賣/
2020/05/26	130	229.91	180.2	226.75	225.00	-50.2	5,108	-0.98%	大買/大賣/
2020/05/25	271	226.94	192	231.69	225.50	79	5,034	1.57%	大買/大賣/
2020/05/22	242	222.38	171	223.57	229.00	71	4,861	1.46%	大買/大賣/
2020/05/21	154	200.15	130	202.79	210.00	24	4,572	0.52%	大買/大賣/
2020/05/20	35	186.03	6	186.50	191.00	29	4,323	0.67%
2020/05/19	7	179.71	5	178.90	176.50	2	4,370	0.05%
2020/05/18	7	177.50	5	176.90	176.50	2	4,334	0.05%
2020/05/15	6	181.58	4	184.00	183.00	2	4,254	0.05%
2020/05/14	23	181.83	26	180.83	173.50	-3	4,167	-0.07%
2020/05/13	11	186.73	8	187.31	184.00	3	4,115	0.07%
2020/05/12	4	188.63	3.2	191.11	192.50	0.8	3,985	0.02%
2020/05/11	8	189.81	15	189.93	188.00	-7	3,942	-0.18%
2020/05/08	43	191.27	45	191.76	187.00	-2	3,847	-0.05%
2020/05/07	72	187.32	78	185.56	187.00	-6	3,738	-0.16%
2020/05/06	122	182.09	119	184.57	185.00	3	3,608	0.08%	大買/大賣/
2020/05/05	46	178.14	47	178.51	176.50	-1	3,427	-0.03%
2020/05/04	150	172.41	148	175.33	176.50	2	3,219	0.06%	大買/大賣/
2020/04/30	14	162.21	16	161.25	166.50	-2	2,986	-0.07%
2020/04/29	8	154.56	4	154.50	151.50	4	2,881	0.14%
2020/04/28	1	152.00	3	151.00	150.50	-2	2,871	-0.07%
2020/04/27	5	152.50	2	152.50	152.00	3	2,870	0.10%
2020/04/23	3	150.00	3	148.83	145.50	0	2,830	0.00%
2020/04/22	2	142.25	4	140.13	145.00	-2	2,796	-0.07%
2020/04/21	5	143.30	3	145.83	142.00	2	2,762	0.07%
2020/04/20	15	149.93	12	150.00	148.50	3	2,723	0.11%
2020/04/17	16	150.69	19	151.58	151.00	-3	2,689	-0.11%
2020/04/16	25	141.26	27	144.37	145.00	-2	2,635	-0.08%
2020/04/15	1	137.00	3	138.17	138.00	-2	2,560	-0.08%
2020/04/14	7	136.93	5	137.20	137.50	2	2,557	0.08%
2020/04/13	20	136.80	20	139.00	136.00	0	2,538	0.00%
2020/04/10	5	132.40	1	132.00	131.50	4	2,459	0.16%
2020/04/09	2	131.50	2	134.50	130.50	0	2,432	0.00%
2020/04/08	0	0.00	56	135.91	138.50	-56	2,350	-2.38%
2020/04/07	4	134.75	8	136.94	132.50	-4	2,303	-0.17%
2020/04/06	2	130.25	1	128.00	132.00	1	2,242	0.04%
2020/04/01	2	126.50	3	126.50	126.50	-1	2,213	-0.05%
2020/03/31	15	132.60	11	130.64	128.50	4	2,182	0.18%
2020/03/30	2	130.75	22	124.52	130.50	-20	2,113	-0.95%
2020/03/27	21	132.57	13	135.29	129.00	8	2,078	0.38%
2020/03/26	7	119.57	15	118.63	127.50	-8	2,020	-0.40%
2020/03/25	0	0.00	2	116.00	116.00	-2	1,934	-0.10%
2020/03/24	14	103.36	2	105.00	105.50	12	1,955	0.61%
2020/03/23	2	97.65	7	97.20	96.20	-5	1,955	-0.26%
2020/03/20	69	95.57	5	96.64	98.00	64	1,940	3.30%
2020/03/19	18	98.26	15	92.99	89.10	3	1,915	0.16%
2020/03/18	5	102.16	21	102.39	99.00	-16	1,849	-0.87%
2020/03/16	3	131.67	2	127.50	117.00	1	1,791	0.06%
2020/03/12	1	150.00	4	145.88	143.50	-3	1,768	-0.17%
2020/03/10	1.1	162.73	0	0.00	165.00	1.1	1,827	0.06%
2020/03/06	3	173.00	2	175.25	173.50	1	2,205	0.05%
2020/03/04	5	167.00	0	0.00	167.00	5	2,572	0.19%
2020/03/03	1	168.00	1	176.50	168.00	0	2,624	0.00%
2020/03/02	1	165.00	0	0.00	167.00	1	2,662	0.04%
2020/02/27	3	171.17	4	172.38	170.50	-1	2,834	-0.04%
2020/02/26	2.2	179.90	18	180.00	178.00	-15.8	2,928	-0.54%
2020/02/25	21	183.43	42	182.02	183.50	-21	3,005	-0.70%
2020/02/24	31	180.73	10	181.00	182.00	21	3,000	0.70%
2020/02/21	23	182.30	21	184.26	179.00	2	2,993	0.07%
2020/02/20	61	182.42	45	183.11	182.00	16	2,937	0.54%
2020/02/17	0	0.00	1	173.00	173.00	-1	2,811	-0.04%
2020/02/14	0	0.00	3	171.67	171.50	-3	2,819	-0.11%
2020/02/13	2	171.50	1	170.00	169.00	1	2,834	0.04%
2020/02/12	1	175.50	70	174.11	172.50	-69	2,839	-2.43%
2020/02/11	0	0.00	10	171.00	173.50	-10	2,918	-0.34%
2020/02/10	0	0.00	1	168.00	169.00	-1	2,945	-0.03%
2020/02/07	2	170.00	0	0.00	167.00	2	3,028	0.07%
2020/02/06	0	0.00	17	175.00	173.50	-17	3,053	-0.56%
2020/02/05	12	176.75	1	173.00	171.50	11	3,068	0.36%
2020/02/04	1	177.50	6	176.58	176.00	-5	3,073	-0.16%
2020/01/31	3	170.33	1	175.00	172.00	2	3,176	0.06%
2020/01/30	2	168.25	1	171.00	163.50	1	3,245	0.03%
2020/01/20	1	181.50	3	182.17	181.50	-2	3,250	-0.06%
2020/01/17	2	183.25	1	189.00	181.00	1	3,285	0.03%
2020/01/16	2	186.25	0	0.00	185.50	2	3,404	0.06%
2020/01/15	1	186.00	0	0.00	189.00	1	3,435	0.03%
2020/01/14	12	187.17	5	187.50	188.00	7	3,505	0.20%
2020/01/13	1	186.00	27	187.63	188.50	-26	3,600	-0.72%
2020/01/10	23	188.30	39	196.82	188.00	-16	3,781	-0.42%
2020/01/09	4	190.50	6	190.17	193.00	-2	3,722	-0.05%
2020/01/08	1	189.50	6	186.67	186.50	-5	3,796	-0.13%
2020/01/07	8	186.06	7	187.93	188.00	1	3,851	0.03%
2020/01/06	11	184.00	0	0.00	184.00	11	3,881	0.28%
2019/12/25	0	0.00	1	170.00	175.00	-1	4,578	-0.02%
2019/12/24	0	0.00	2	166.00	166.50	-2	4,633	-0.04%
2019/12/23	0	0.00	17	161.85	160.50	-17	4,703	-0.36%
2019/12/20	20	178.00	0	0.00	178.00	20	4,741	0.42%
2019/12/19	5	198.30	50	201.28	197.50	-45	4,846	-0.93%
2019/12/18	21	196.83	5	196.10	197.00	16	5,012	0.32%
2019/12/17	1	189.00	20	188.15	189.00	-19	5,156	-0.37%
2019/12/16	19	187.24	0	0.00	188.00	19	5,306	0.36%
2019/12/13	0	0.00	2	181.00	183.00	-2	5,353	-0.04%
2019/12/12	6	187.00	11	190.45	185.50	-5	5,335	-0.09%
2019/12/11	5	179.50	1	179.00	180.50	4	5,304	0.08%
2019/12/10	0	0.00	1	175.06	178.00	-1	5,294	-0.02%
2019/12/09	4	176.50	0	0.00	175.50	4	5,285	0.08%
2019/12/05	30	178.95	23	177.37	176.00	7	5,291	0.13%
2019/12/04	16	177.81	16	177.91	175.00	0	5,227	0.00%
2019/12/03	120	180.66	112	182.18	182.00	8	5,150	0.16%	大買/大賣/
2019/12/02	76	167.36	76	168.92	173.00	0	4,842	0.00%
2019/11/29	53	154.68	58	157.16	157.50	-5	4,653	-0.11%
2019/11/28	8	151.94	38	151.49	149.00	-30	4,468	-0.67%
2019/11/27	20	149.95	2	149.75	150.50	18	4,411	0.41%
2019/11/26	41	150.13	33	148.26	146.00	8	4,360	0.18%
2019/11/25	12	141.96	15	144.67	146.00	-3	4,176	-0.07%
2019/11/22	17	132.56	12	131.04	133.00	5	4,042	0.12%
2019/11/21	5	128.00	5	127.50	127.00	0	3,954	0.00%
2019/11/20	1	122.50	1	126.00	126.00	0	3,956	0.00%
2019/11/19	6	126.00	0	0.00	125.00	6	3,978	0.15%
2019/11/18	8	129.00	5	128.30	128.00	3	3,984	0.08%
2019/11/14	5	129.00	12	127.83	129.50	-7	3,978	-0.18%
2019/11/13	0	0.00	6	125.33	126.50	-6	3,968	-0.15%
2019/11/12	0	0.00	2	122.00	123.50	-2	4,003	-0.05%
2019/11/11	2	121.00	2	121.00	120.00	0	4,025	0.00%
2019/11/08	4	118.50	6	118.17	124.00	-2	4,039	-0.05%
2019/11/07	4	123.75	3	124.17	124.50	1	4,007	0.02%
2019/11/06	8	127.44	9	128.17	127.50	-1	4,074	-0.02%
2019/11/05	21	122.02	3	122.33	123.00	18	4,067	0.44%
2019/11/04	2	125.50	1	128.00	124.00	1	4,073	0.02%
2019/11/01	1	127.00	2	126.25	126.00	-1	4,081	-0.02%
2019/10/31	13	128.15	9	132.22	125.00	4	4,083	0.10%
2019/10/30	8	128.38	8	126.81	130.00	0	4,053	0.00%
2019/10/29	6	124.33	13	129.46	120.50	-7	3,986	-0.18%
2019/10/28	1	134.00	4	132.25	131.00	-3	3,952	-0.08%
2019/10/25	4	132.38	4	132.00	131.00	0	3,966	0.00%
2019/10/24	14	133.11	12	134.04	134.00	2	3,926	0.05%
2019/10/23	6	126.67	13	126.81	128.50	-7	3,818	-0.18%
2019/10/22	9	128.06	5	128.00	127.00	4	3,793	0.11%
2019/10/21	19	126.63	6	126.33	127.00	13	3,737	0.35%
2019/10/18	29	124.05	4	126.25	123.50	25	3,656	0.68%
2019/10/17	2	115.50	1	116.00	117.00	1	3,541	0.03%
2019/10/16	13	114.69	9	114.33	116.00	4	3,540	0.11%
2019/10/15	4	112.50	4	112.63	111.00	0	3,440	0.00%
2019/10/14	13	113.46	4	115.25	110.50	9	3,380	0.27%
2019/10/09	27	113.94	18	114.50	112.50	9	3,332	0.27%
2019/10/08	14	107.86	9	110.28	112.50	5	3,122	0.16%
2019/10/07	2	100.75	7	100.36	102.50	-5	3,042	-0.16%
2019/10/04	2	97.80	2	98.45	100.00	0	3,010	0.00%
2019/10/03	1	99.50	1	97.80	97.80	0	2,971	0.00%
2019/10/02	2	95.70	17	99.36	98.90	-15	2,863	-0.52%
2019/10/01	5	98.10	7	97.86	97.00	-2	2,822	-0.07%
2019/09/27	6	95.55	8	95.54	97.20	-2	2,752	-0.07%
2019/09/26	6	96.27	5	98.48	95.50	1	2,694	0.04%
2019/09/25	6	96.67	10	98.70	96.30	-4	2,610	-0.15%
2019/09/24	16	98.49	58	98.84	98.00	-42	2,551	-1.65%
2019/09/23	11	99.89	16	99.91	96.20	-5	2,445	-0.20%
2019/09/20	15	91.68	70	92.73	95.50	-55	2,249	-2.44%
2019/09/19	47	84.67	19	85.86	86.90	28	2,077	1.35%
2019/09/18	65	77.13	15	76.63	79.00	50	1,908	2.62%
2019/09/17	0	0.00	1	73.00	73.00	-1	1,845	-0.05%
2019/09/16	5	72.78	5	73.38	73.20	0	1,839	0.00%
2019/09/12	0	0.00	3	76.30	74.90	-3	1,829	-0.16%
2019/09/11	13	75.95	0	0.00	75.20	13	1,824	0.71%
2019/09/10	24	75.76	62	74.42	75.30	-38	1,821	-2.09%
2019/09/09	70	76.92	39	76.66	76.60	31	1,797	1.72%
2019/09/06	14	75.80	0	0.00	75.20	14	1,773	0.79%
2019/09/05	60	75.18	0	0.00	74.30	60	1,755	3.42%
2019/09/04	12	74.28	0	0.00	74.20	12	1,736	0.69%
2019/09/03	77	73.04	15	72.17	71.50	62	1,746	3.55%
2019/09/02	0	0.00	1	71.40	71.10	-1	1,749	-0.06%
2019/08/30	1	71.70	0	0.00	71.80	1	1,744	0.06%
2019/08/29	3	72.40	1	72.60	72.30	2	1,741	0.11%
2019/08/28	1	73.60	0	0.00	71.60	1	1,724	0.06%
2019/08/27	0	0.00	4	75.60	74.00	-4	1,705	-0.23%
2019/08/26	4	74.68	0	0.00	74.60	4	1,691	0.24%
2019/08/23	0	0.00	14	77.50	76.00	-14	1,675	-0.84%
2019/08/22	12	75.98	6	77.83	76.70	6	1,652	0.36%
2019/08/19	0	0.00	1	78.30	77.10	-1	1,568	-0.06%
2019/08/16	9	77.29	11	77.86	77.70	-2	1,554	-0.13%
2019/08/15	9	75.88	6	75.92	75.70	3	1,508	0.20%
2019/08/14	4	76.63	2	74.25	75.40	2	1,442	0.14%
2019/08/13	14	73.67	54	71.74	71.50	-40	1,389	-2.88%
2019/08/12	1	74.60	13	74.60	74.10	-12	1,353	-0.89%
2019/08/08	8	77.70	11	77.22	75.90	-3	1,287	-0.23%
2019/08/07	4	72.88	0	0.00	74.20	4	1,177	0.34%
2019/08/06	1	67.60	1	66.00	67.60	0	1,085	0.00%
2019/08/05	1	69.80	0	0.00	67.70	1	1,039	0.10%
2019/08/02	1	69.00	1	69.10	69.00	0	1,008	0.00%
2019/08/01	1	70.30	8	67.46	69.10	-7	985	-0.71%
2019/07/30	4	67.10	5	67.06	66.50	-1	917	-0.11%
2019/07/29	4	63.70	2	65.20	65.90	2	848	0.24%
2019/07/26	1	60.10	2	59.80	60.10	-1	803	-0.12%
2019/07/25	1	59.30	2	60.10	59.90	-1	801	-0.12%
2019/07/24	0	0.00	4	59.40	59.40	-4	776	-0.52%
2019/07/23	4	58.05	0	0.00	57.90	4	779	0.51%
2019/07/22	3	57.63	3	58.53	58.50	0	750	0.00%
2019/07/19	19	58.42	9	57.89	57.60	10	716	1.39%
2019/07/18	7	54.33	6	54.42	55.60	1	623	0.16%
2019/07/17	5	51.50	3	51.10	51.10	2	562	0.36%
2019/07/16	40	52.45	0	0.00	51.50	40	555	7.21%
2019/07/15	1	48.10	45	48.46	51.60	-44	528	-8.33%
2019/07/12	4	49.53	19	49.67	49.70	-15	523	-2.87%
2019/07/11	2	48.10	0	0.00	48.80	2	464	0.43%
2019/07/10	50	43.46	0	0.00	45.20	50	394	12.69%
2019/07/05	7	39.27	0	0.00	39.95	7	341	2.05%
2019/07/04	0	0.00	1	40.60	40.30	-1	331	-0.30%
2019/07/03	0	0.00	5	40.35	40.60	-5	330	-1.52%
2019/07/01	2	41.00	0	0.00	40.70	2	325	0.62%
2019/06/28	0	0.00	1	39.50	39.30	-1	305	-0.33%
2019/06/27	2	38.90	5	38.26	39.30	-3	296	-1.01%
2019/06/24	4	37.51	0	0.00	37.45	4	299	1.34%
2019/06/20	0	0.00	1	38.00	37.75	-1	333	-0.30%
2019/06/18	0	0.00	7	38.50	38.00	-7	349	-2.00%
2019/06/17	0	0.00	6	36.50	37.20	-6	353	-1.70%
2019/06/14	5	37.75	55	37.09	37.15	-50	350	-14.27%
2019/06/12	2	37.88	2	38.00	38.40	0	345	0.00%
2019/06/11	7	38.74	1	38.00	38.00	6	340	1.76%
2019/06/10	3	38.00	5	38.70	39.45	-2	321	-0.62%
2019/06/04	0	0.00	1	35.50	35.70	-1	287	-0.35%
2019/05/23	4	35.60	0	0.00	35.00	4	313	1.27%
2019/05/20	0	0.00	2	34.30	34.30	-2	309	-0.65%
2019/05/17	0	0.00	2	34.90	34.50	-2	309	-0.65%
2019/05/09	0	0.00	1	36.20	35.40	-1	302	-0.33%
2019/05/03	0	0.00	20	35.33	35.20	-20	288	-6.92%
2019/04/29	20	35.40	1	34.60	34.90	19	290	6.54%
2019/04/22	5	33.74	2	33.75	34.00	3	264	1.13%
2019/04/18	1	34.20	10	34.20	33.85	-9	253	-3.54%
2019/04/17	10	32.00	0	0.00	32.15	10	234	4.26%
2019/04/12	1	31.45	1	31.40	31.40	0	240	0.00%
2019/04/10	2	32.05	0	0.00	31.90	2	238	0.84%
2019/04/03	0	0.00	1	31.20	31.30	-1	231	-0.43%
2019/03/27	4	30.70	0	0.00	30.95	4	225	1.77%
2019/03/21	45	35.46	0	0.00	35.00	45	174	25.75%
2019/03/05	0	0.00	1	33.95	34.40	-1	168	-0.59%
2019/02/22	0	0.00	1	34.20	35.50	-1	151	-0.66%
2019/02/20	0	0.00	1	33.55	33.65	-1	145	-0.69%
2019/02/13	0	0.00	1	33.55	33.60	-1	141	-0.71%
2019/01/25	2	33.50	0	0.00	33.40	2	134	1.49%
2019/01/21	2	34.35	0	0.00	34.05	2	127	1.57%
2018/12/24	1	33.00	0	0.00	32.50	1	110	0.91%
2018/12/12	0	0.00	1	33.70	33.10	-1	105	-0.95%
2018/12/11	1	33.75	1	33.80	33.80	0	102	0.00%
2018/12/04	0	0.00	1	33.40	33.65	-1	88	-1.12%
2018/10/11	0	0.00	4	27.00	27.05	-4	278	-1.43%
2018/09/07	1	34.50	0	0.00	33.00	1	296	0.34%
2018/08/30	2	35.70	2	34.15	34.10	0	289	0.00%
2018/08/23	4	32.30	0	0.00	32.40	4	288	1.39%
2018/08/15	0	0.00	1	31.80	31.70	-1	299	-0.33%
2018/08/14	2	32.00	0	0.00	32.00	2	300	0.67%
2018/08/13	2	32.00	0	0.00	32.05	2	299	0.67%
2018/08/10	0	0.00	2	33.23	33.60	-2	296	-0.67%
2018/08/07	1	33.80	0	0.00	34.05	1	296	0.34%
2018/08/06	1	35.05	1	36.20	34.65	0	293	0.00%
2018/08/03	1	34.85	0	0.00	34.95	1	293	0.34%
2018/07/27	0	0.00	4	36.70	36.70	-4	285	-1.40%
2018/07/25	1	37.00	1	37.00	37.05	0	268	0.00%
2018/07/24	12	38.46	8	38.76	38.50	4	256	1.56%
2018/07/23	1	37.00	3	37.10	37.45	-2	195	-1.02%
2018/07/19	2	34.40	0	0.00	33.60	2	151	1.32%
2018/07/17	2	33.50	0	0.00	33.50	2	157	1.27%
2018/07/13	1	31.85	0	0.00	31.80	1	167	0.60%
2018/07/04	2	32.33	0	0.00	32.00	2	188	1.06%
2018/06/22	0	0.00	7	34.51	34.50	-7	279	-2.51%
2018/06/01	0	0.00	2	36.00	36.00	-2	282	-0.71%
2018/05/30	1	36.70	0	0.00	36.05	1	279	0.36%
2018/05/29	2	36.60	0	0.00	36.70	2	278	0.72%
2018/05/22	0	0.00	1	36.20	36.20	-1	269	-0.37%
2018/05/18	0	0.00	2	36.25	36.05	-2	269	-0.74%
2018/05/15	1	35.70	0	0.00	35.65	1	276	0.36%
2018/04/23	0	0.00	1	38.40	37.40	-1	353	-0.28%
2018/04/20	1	38.10	1	39.00	37.75	0	347	0.00%
2018/04/18	1	36.00	0	0.00	35.85	1	332	0.30%
2018/04/16	0	0.00	1	36.60	36.45	-1	332	-0.30%
2018/04/13	6	36.25	0	0.00	36.45	6	332	1.80%
2018/04/12	0	0.00	5	36.80	36.45	-5	331	-1.51%
2018/04/10	5	39.15	1	38.90	37.50	4	331	1.21%
2018/04/09	2	38.45	2	39.43	38.50	0	334	0.00%
2018/04/03	8	40.09	11	40.41	40.20	-3	333	-0.90%
2018/03/22	0	0.00	2	35.60	35.60	-2	300	-0.67%
2018/03/21	1	35.80	0	0.00	35.85	1	302	0.33%
2018/03/16	2	36.65	0	0.00	36.60	2	325	0.61%
2018/03/05	1	36.65	0	0.00	36.65	1	723	0.14%
2018/02/02	0	0.00	3	39.05	39.05	-3	730	-0.41%
2018/01/29	0	0.00	4	39.75	39.80	-4	789	-0.51%
2018/01/26	8	39.54	0	0.00	39.50	8	788	1.01%
2018/01/23	1	40.00	1	40.50	40.00	0	800	0.00%
2018/01/19	0	0.00	2	40.80	40.60	-2	804	-0.25%
2018/01/18	5	40.64	0	0.00	40.10	5	797	0.63%
2018/01/05	1	39.70	0	0.00	39.70	1	777	0.13%
2018/01/04	0	0.00	1	39.90	39.90	-1	776	-0.13%
2018/01/03	1	40.50	0	0.00	40.25	1	775	0.13%
2018/01/02	0	0.00	1	40.15	39.80	-1	769	-0.13%