家登 (3680)-元大-鳳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
426.5
漲跌
▲2.5
漲幅
+0.59%
成交量
888張
產業
上櫃半導體類股
570人加入追蹤

立即追蹤
本地時間:13:30

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－元大-鳳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

元大-鳳中券商分點個股進出
元大-鳳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
2024/04/29	2.1	426.76	0	0.00	426.50	2.1	2,008	0.10%
2024/04/26	1	426.50	1	434.00	424.00	0	2,042	0.00%
2024/04/25	2.1	424.22	0	0.00	420.00	2.1	2,090	0.10%
2024/04/24	0	0.00	1	442.00	442.00	-1	2,085	-0.05%
2024/04/23	0.1	409.50	0	0.00	410.00	0.1	2,076	0.00%
2024/04/22	1.2	414.20	1	410.49	404.50	0.1	2,062	0.01%
2024/04/19	2.3	437.07	3	429.41	419.50	-0.7	2,040	-0.04%
2024/04/18	0.1	466.56	0	0.00	464.00	0.1	1,983	0.00%
2024/04/17	0	0.00	1	482.00	482.00	-1	1,961	-0.05%
2024/04/16	0.1	457.50	0	0.00	459.50	0.1	1,946	0.00%
2024/04/15	0.1	472.50	30	470.00	469.50	-29.9	1,935	-1.54%
2024/04/12	10	486.19	10	480.00	479.00	0	1,918	0.00%
2024/04/11	0	0.00	0.1	466.00	470.50	-0.1	1,866	-0.01%
2024/04/10	0.4	452.46	0	0.00	451.00	0.4	1,855	0.02%
2024/04/09	40	482.27	10.2	477.95	468.00	29.8	1,821	1.64%
2024/04/03	0	0.00	2	475.39	474.00	-2	1,778	-0.11%
2024/04/02	1	455.50	0	0.00	475.50	1	1,758	0.06%
2024/04/01	10	446.00	10	448.00	458.00	0	1,685	0.00%
2024/03/29	20	446.90	22.1	437.34	434.00	-2.1	1,648	-0.12%
2024/03/28	41	441.23	40	433.43	432.50	1	1,602	0.06%
2024/03/26	0.2	426.00	0	0.00	423.00	0.2	1,590	0.01%
2024/03/25	0.3	431.00	0	0.00	430.50	0.3	1,585	0.02%
2024/03/21	0	427.00	0	0.00	425.00	0	1,585	0.00%
2024/03/20	0.1	435.00	0	0.00	427.00	0.1	1,593	0.00%
2024/03/19	20.1	439.87	20	448.52	444.00	0.1	1,595	0.01%
2024/03/18	0	421.00	0	0.00	425.00	0	1,547	0.00%
2024/03/15	10	424.25	10.2	409.28	409.00	-0.2	1,557	-0.01%
2024/03/14	2	409.25	2	418.00	414.00	0	1,559	0.00%
2024/03/13	0.4	405.00	1	404.00	404.00	-0.7	1,599	-0.04%
2024/03/12	1	418.00	1	417.50	416.50	0	1,610	0.00%
2024/03/08	1.2	429.42	1.3	425.54	423.00	-0.1	1,668	-0.01%
2024/03/07	1	445.54	0.2	448.00	444.00	0.9	1,690	0.05%
2024/03/06	0	0.00	0	454.50	454.00	0	1,676	0.00%
2024/03/04	2.1	469.31	0	470.00	457.00	2	1,726	0.12%
2024/03/01	1.2	447.67	2.2	457.71	451.50	-1	1,699	-0.06%
2024/02/29	1.1	442.93	0	0.00	450.00	1.1	1,683	0.07%
2024/02/27	1	453.13	0	439.50	448.50	1	1,692	0.06%
2024/02/26	0	461.50	0	0.00	459.00	0	1,715	0.00%
2024/02/23	0	471.00	1	444.63	470.00	-1	1,687	-0.06%
2024/02/21	0	0.00	0.3	422.25	421.00	-0.3	1,567	-0.02%
2024/02/19	0.1	434.00	0.4	432.00	427.00	-0.3	1,553	-0.02%
2024/02/16	1	435.50	1	437.99	433.00	0	1,560	0.00%
2024/02/15	1.1	442.59	1.2	445.12	446.00	-0.1	1,551	-0.01%
2024/02/05	0	405.50	0	413.00	411.00	0	1,554	0.00%
2024/02/02	0	0.00	0.5	407.46	405.00	-0.5	1,543	-0.03%
2024/02/01	0	0.00	2.5	406.01	405.00	-2.5	1,568	-0.16%
2024/01/31	0.2	405.50	0	0.00	402.00	0.2	1,566	0.01%
2024/01/30	0.1	403.00	0.1	398.63	402.00	0	1,565	0.00%
2024/01/29	3	393.50	3	395.00	395.50	0	1,569	0.00%
2024/01/26	0	0.00	0.5	386.50	386.50	-0.5	1,577	-0.03%
2024/01/25	0	0.00	0	400.25	392.50	0	1,606	0.00%
2024/01/24	0.2	396.67	0	400.40	399.00	0.2	1,573	0.01%
2024/01/23	2.1	406.33	2.1	397.53	398.00	-0.1	1,566	-0.01%
2024/01/22	2.6	384.86	2.2	387.01	387.00	0.4	1,482	0.03%
2024/01/19	0.1	376.00	2.2	372.14	377.50	-2.1	1,455	-0.14%
2024/01/18	2	366.75	1	372.00	360.50	1	1,431	0.07%
2024/01/17	2	367.25	3.1	371.76	368.50	-1.1	1,445	-0.08%
2024/01/16	0	360.00	2	368.50	366.50	-2	1,443	-0.14%
2024/01/15	4	362.50	0	0.00	363.00	4	1,453	0.28%
2024/01/12	0.1	364.19	0	0.00	360.00	0.1	1,493	0.01%
2024/01/11	0.1	367.25	0	0.00	368.00	0.1	1,502	0.01%
2024/01/10	0.1	352.06	0	0.00	357.00	0.1	1,511	0.01%
2024/01/08	0	358.50	0	0.00	358.50	0	1,530	0.00%
2024/01/05	0.4	356.43	0	0.00	355.00	0.4	1,554	0.02%
2024/01/04	0.1	358.00	0	359.00	357.50	0.1	1,604	0.00%
2024/01/03	0.1	363.50	0	0.00	363.00	0.1	1,654	0.00%
2024/01/02	0.1	367.73	0	0.00	366.50	0.1	1,751	0.00%
2023/12/28	0	372.00	0	0.00	368.00	0	1,811	0.00%
2023/12/26	0	0.00	0	368.50	367.50	0	1,864	0.00%
2023/12/25	1.1	369.59	0	0.00	369.50	1.1	1,871	0.06%
2023/12/22	0.1	374.68	0	0.00	374.50	0.1	1,875	0.00%
2023/12/21	0.1	370.00	0	0.00	371.50	0.1	1,894	0.00%
2023/12/18	0.1	366.45	0.1	373.50	374.00	0	1,919	0.00%
2023/12/15	0.3	365.17	0	0.00	362.00	0.3	1,904	0.02%
2023/12/14	0	372.50	0	0.00	368.00	0	1,895	0.00%
2023/12/13	0	369.00	0	0.00	367.00	0	1,893	0.00%
2023/12/12	0	371.50	0	0.00	367.50	0	1,910	0.00%
2023/12/11	0.1	374.53	0	0.00	374.50	0.1	1,895	0.01%
2023/12/08	0.1	368.00	0	0.00	372.50	0.1	1,899	0.00%
2023/12/07	0	370.42	0	0.00	369.00	0	1,869	0.00%
2023/12/06	0.1	379.77	1	372.00	377.50	-0.9	1,845	-0.05%
2023/12/05	0	367.00	0	0.00	372.00	0	1,839	0.00%
2023/12/04	0.1	380.63	0	0.00	377.00	0.1	1,877	0.00%
2023/12/01	0	387.50	1.1	387.93	389.00	-1	1,828	-0.06%
2023/11/30	1	382.01	0	0.00	382.00	1	1,823	0.06%
2023/11/29	0	386.00	0	390.00	389.50	0	1,807	0.00%
2023/11/28	0.1	380.00	0	0.00	380.00	0.1	1,776	0.00%
2023/11/27	0.1	377.50	0	0.00	375.00	0.1	1,796	0.00%
2023/11/24	0	384.75	0	0.00	383.00	0	1,797	0.00%
2023/11/23	0.1	390.27	0	0.00	388.00	0.1	1,790	0.00%
2023/11/21	0	381.00	2	381.00	376.50	-2	1,754	-0.11%
2023/11/20	0.1	378.00	0	0.00	376.00	0.1	1,802	0.00%
2023/11/17	1.3	378.85	0	0.00	381.50	1.3	1,915	0.07%
2023/11/16	1	375.48	0	0.00	374.00	1	1,938	0.05%
2023/11/14	0.1	373.50	0	0.00	374.50	0.1	2,031	0.00%
2023/11/13	0	375.00	0	0.00	375.00	0	2,025	0.00%
2023/11/09	1	358.50	0	0.00	360.00	1	1,967	0.05%
2023/11/08	0	0.00	0	369.00	366.00	0	1,939	0.00%
2023/11/07	0.2	372.01	0	0.00	374.00	0.2	1,921	0.01%
2023/11/06	0	0.00	7	369.50	366.00	-7	1,931	-0.36%
2023/10/18	0	0.00	1	365.00	368.50	-1	1,946	-0.05%
2023/10/13	1	386.00	2	387.75	388.50	-1	1,938	-0.05%
2023/10/12	1	386.00	0	0.00	387.00	1	1,942	0.05%
2023/10/11	3	385.00	2	386.00	382.00	1	1,931	0.05%
2023/10/06	20	382.13	21.1	381.74	380.50	-1.1	1,902	-0.06%
2023/10/05	7	370.64	7	369.85	368.50	0	1,827	0.00%
2023/10/02	10	356.50	10	357.60	357.50	0	1,804	0.00%
2023/09/28	0	0.00	0	344.50	344.00	0	1,782	0.00%
2023/09/27	1	343.50	0	0.00	341.00	1	1,785	0.06%
2023/09/26	22	350.02	21.1	342.15	342.00	0.9	1,822	0.05%
2023/09/25	5	338.50	5	338.00	338.00	0	1,817	0.00%
2023/09/22	1	320.50	1	317.00	326.50	0	1,819	0.00%
2023/09/21	0.1	328.00	0	0.00	325.50	0.1	1,820	0.01%
2023/09/20	0	0.00	0	340.00	335.00	0	1,838	0.00%
2023/09/19	0	335.00	0	0.00	332.50	0	1,891	0.00%
2023/09/14	0	0.00	0	343.33	343.50	0	1,955	0.00%
2023/09/13	16	329.09	16	331.53	336.00	0	1,974	0.00%
2023/09/12	0	323.00	0	0.00	322.00	0	1,977	0.00%
2023/09/11	5	343.10	5	332.50	332.50	0	2,002	0.00%
2023/09/08	5	353.40	7	340.14	335.50	-2	2,020	-0.10%
2023/09/07	53	346.01	51	351.08	350.00	2	2,044	0.10%
2023/09/04	0.1	335.00	0	0.00	333.00	0.1	2,165	0.00%
2023/08/31	0.1	348.00	0	0.00	345.00	0.1	2,178	0.00%
2023/08/30	0	0.00	0.1	359.63	358.00	-0.1	2,179	0.00%
2023/08/28	0	0.00	0	359.83	360.50	0	2,194	0.00%
2023/08/25	1.1	361.64	1	351.50	355.00	0.1	2,202	0.00%
2023/08/24	3.1	371.55	2	363.00	361.50	1.1	2,197	0.05%
2023/08/23	3	371.50	4.2	369.18	376.50	-1.2	2,163	-0.06%
2023/08/22	1	362.00	1	363.01	367.00	0	2,125	0.00%
2023/08/21	3	351.67	3.1	353.89	362.00	-0.1	2,154	0.00%
2023/08/18	19	347.64	19.2	352.48	351.00	-0.1	2,124	-0.01%
2023/08/17	1	323.00	1	326.01	327.50	0	2,061	0.00%
2023/08/16	0	0.00	0	318.50	316.00	0	2,082	0.00%
2023/08/15	0	311.50	0	0.00	313.00	0	2,121	0.00%
2023/08/10	0.1	312.69	0	0.00	310.50	0.1	2,287	0.00%
2023/08/08	1.2	325.39	0	0.00	326.00	1.2	2,262	0.05%
2023/08/02	0.2	345.56	3	354.33	339.50	-2.8	2,241	-0.13%
2023/08/01	0	0.00	1	361.00	358.00	-1	2,228	-0.04%
2023/07/26	0	354.00	0	0.00	349.00	0	2,203	0.00%
2023/07/24	0.2	357.47	0	0.00	359.50	0.2	2,207	0.01%
2023/07/21	1	375.91	1	370.00	369.50	0	2,195	0.00%
2023/07/19	0	386.25	0	0.00	385.00	0	2,184	0.00%
2023/07/18	0	398.00	0	0.00	399.00	0	2,234	0.00%
2023/07/17	1	397.54	1	399.50	398.00	0	2,230	0.00%
2023/07/13	0	0.00	0.1	382.50	375.50	-0.1	2,215	0.00%
2023/07/11	0	397.00	0	0.00	396.50	0	2,287	0.00%
2023/07/10	1	403.00	1	406.00	400.00	0	2,297	0.00%
2023/07/05	1	413.50	1	413.00	413.50	0	2,442	0.00%
2023/07/04	0	0.00	0	417.00	415.50	0	2,445	0.00%
2023/07/03	0	0.00	0	432.00	432.50	0	2,433	0.00%
2023/06/30	0	426.50	0	0.00	428.50	0	2,455	0.00%
2023/06/29	4	421.13	5	417.50	418.00	-1	2,467	-0.04%
2023/06/28	8	423.94	9	417.94	417.00	-1	2,481	-0.04%
2023/06/27	6	434.48	6.1	433.59	416.50	-0.1	2,485	0.00%
2023/06/26	2	426.50	2	430.50	424.50	0	2,490	0.00%
2023/06/21	1	418.00	1	412.50	427.00	0	2,464	0.00%
2023/06/20	1	414.01	1	416.00	417.00	0	2,474	0.00%
2023/06/19	5	409.00	5	413.39	407.00	0	2,477	0.00%
2023/06/16	0	0.00	2	401.96	400.50	-2	2,480	-0.08%
2023/06/15	8.1	399.11	12	403.58	406.00	-4	2,542	-0.16%
2023/06/14	3	400.87	3	390.33	387.00	0	2,577	0.00%
2023/06/13	0	400.00	0	403.52	396.00	0	2,585	0.00%
2023/06/12	9.1	393.23	10	398.40	399.50	-0.9	2,588	-0.04%
2023/06/09	10	376.25	15	377.67	377.50	-5	2,532	-0.20%
2023/06/08	10	360.80	10	364.40	362.00	0	2,484	0.00%
2023/06/07	0	357.50	0	0.00	356.50	0	2,463	0.00%
2023/06/05	0	0.00	1	352.00	353.50	-1	2,454	-0.04%
2023/06/01	2	364.50	2	366.00	363.50	0	2,536	0.00%
2023/05/31	1	361.50	0.1	361.50	361.50	0.9	2,569	0.04%
2023/05/30	1	363.00	1	365.00	366.50	0	2,555	0.00%
2023/05/29	1	381.50	1.1	371.40	370.00	-0.1	2,539	0.00%
2023/05/26	1	384.00	1	373.00	375.00	0	2,523	0.00%
2023/05/25	3	381.00	3.3	380.50	380.50	-0.3	2,446	-0.01%
2023/05/22	7	378.98	6	367.92	367.50	1	2,409	0.04%
2023/05/19	8.1	378.95	3.1	371.61	372.00	5	2,430	0.20%
2023/05/18	1	376.50	1	370.50	370.50	0	2,412	0.00%
2023/05/17	4	355.88	6.2	356.94	373.50	-2.2	2,371	-0.09%
2023/05/16	1	333.00	1	334.00	340.50	0	2,262	0.00%
2023/05/05	2.2	343.32	2	341.00	341.50	0.2	2,475	0.01%
2023/05/02	0.2	352.00	0	0.00	349.00	0.2	2,526	0.01%
2023/04/28	1	352.00	1	349.50	349.00	0	2,565	0.00%
2023/04/27	7	349.86	7	347.00	347.00	0	2,558	0.00%
2023/04/26	5	341.30	5	344.90	346.50	0	2,617	0.00%
2023/04/25	1.2	344.85	0	0.00	331.50	1.2	2,781	0.04%
2023/04/24	1	341.00	1	345.00	348.00	0	2,813	0.00%
2023/04/19	0	348.00	0	0.00	344.00	0	2,828	0.00%
2023/04/18	0	352.00	0	0.00	343.50	0	2,828	0.00%
2023/04/17	3	359.83	2	351.00	349.00	1	2,801	0.04%
2023/04/14	6	373.25	11	367.91	365.50	-5	2,777	-0.18%
2023/04/13	0	0.00	1	360.00	358.50	-1	2,749	-0.04%
2023/04/12	5	360.10	1	360.50	362.00	4	2,765	0.14%
2023/04/11	12	378.54	11	378.00	372.50	1	2,734	0.04%
2023/04/10	6	374.08	6	371.42	371.50	0	2,685	0.00%
2023/04/07	1	362.50	1	365.00	366.50	0	2,632	0.00%
2023/04/06	5	361.10	4	361.25	360.00	1	2,620	0.04%
2023/03/31	12	373.58	13	373.96	374.00	-1	2,591	-0.04%
2023/03/30	1	361.50	1	364.49	365.50	0	2,544	0.00%
2023/03/29	3	366.00	3	358.00	366.00	0	2,518	0.00%
2023/03/27	12	372.46	12	373.78	375.50	0	2,472	0.00%
2023/03/24	1	367.50	3	360.50	360.00	-2	2,408	-0.08%
2023/03/23	11	369.41	11	366.14	364.00	0	2,385	0.00%
2023/03/22	12	364.25	12	364.46	363.00	0	2,349	0.00%
2023/03/21	11	361.77	11	356.87	355.00	0	2,323	0.00%
2023/03/20	47	353.53	48	355.02	349.00	-1	2,309	-0.04%
2023/03/17	18	336.58	18	337.94	338.50	0	2,259	0.00%
2023/03/16	1	327.00	1	325.50	324.00	0	2,201	0.00%
2023/03/15	31	330.63	34	324.75	322.50	-3	2,178	-0.14%
2023/03/14	2	315.00	5	318.40	313.00	-3	2,139	-0.14%
2023/03/13	4	312.88	2	312.75	315.00	2	2,139	0.09%
2023/03/10	0	0.00	0.1	305.42	307.50	-0.1	2,141	-0.01%
2023/03/09	1	317.50	1	312.50	312.00	0	2,162	0.00%
2023/03/08	1	309.00	1	310.50	313.00	0	2,155	0.00%
2023/03/07	7	318.00	7	310.07	310.00	0	2,145	0.00%
2023/03/06	27	312.11	30	315.95	316.00	-3	2,103	-0.14%
2023/03/03	1	297.00	0	0.00	295.50	1	2,017	0.05%
2023/02/24	1	294.50	2	290.50	291.00	-1	1,990	-0.05%
2023/02/23	3	288.67	4	291.13	291.50	-1	1,983	-0.05%
2023/02/21	1	291.00	1	291.00	290.50	0	1,988	0.00%
2023/02/20	5	295.90	0	0.00	293.00	5	2,000	0.25%
2023/02/17	1	297.50	4	294.50	297.00	-3	2,041	-0.15%
2023/02/16	1.1	288.64	0	289.09	289.50	1.1	2,009	0.05%
2023/02/15	1	278.00	2	278.03	278.00	-1	2,035	-0.05%
2023/02/13	3	288.84	1	284.50	285.00	2	2,091	0.10%
2023/02/10	1	289.50	1	287.50	289.50	0	2,112	0.00%
2023/02/09	1	294.50	2	306.25	296.50	-1	2,072	-0.05%
2023/02/08	1	294.50	1	292.00	294.50	0	1,958	0.00%
2023/02/07	2	291.00	1	292.98	292.00	1	1,934	0.05%
2023/02/06	1	285.50	2	284.50	285.00	-1	1,904	-0.05%
2023/02/03	2	278.75	2.5	279.40	284.50	-0.5	1,897	-0.03%
2023/02/02	2	279.75	1	277.50	279.00	1	1,892	0.05%
2023/02/01	2	277.02	2	273.50	274.50	0	1,877	0.00%
2023/01/31	3	281.98	2	274.75	277.00	1	1,879	0.05%
2023/01/30	0.5	285.00	0	0.00	281.00	0.5	1,866	0.03%
2023/01/16	4	279.00	4	276.50	279.00	0	1,841	0.00%
2023/01/13	13	290.92	11	287.82	279.00	2	1,789	0.11%
2023/01/12	6	278.92	6	279.17	279.50	0	1,627	0.00%
2023/01/10	1	269.02	2	268.00	265.00	-1	1,600	-0.06%
2023/01/09	3	278.17	2	277.25	278.50	1	1,586	0.06%
2023/01/06	2	279.00	2	274.25	278.50	0	1,622	0.00%
2023/01/05	1	277.00	1	272.00	273.50	0	1,654	0.00%
2023/01/04	4	274.50	4	275.50	273.50	0	1,691	0.00%
2023/01/03	1	267.50	1	276.50	276.00	0	1,690	0.00%
2022/12/30	2	270.25	2	264.00	265.00	0	1,665	0.00%
2022/12/29	1	248.00	1	263.50	263.00	0	1,635	0.00%
2022/12/28	1	247.00	1	249.50	251.50	0	1,643	0.00%
2022/12/20	0	248.00	0	0.00	247.00	0	1,781	0.00%
2022/12/12	1	265.50	1	267.00	257.50	0	1,866	0.00%
2022/12/08	2	268.00	2	266.50	266.00	0	1,886	0.00%
2022/12/07	1	270.99	1	266.00	259.50	0	1,899	0.00%
2022/12/06	3	272.17	4	268.88	271.50	-1	1,973	-0.05%
2022/12/05	4	268.38	4	269.49	272.50	0	2,109	0.00%
2022/12/02	1	253.50	1	258.00	254.50	0	2,135	0.00%
2022/12/01	3	252.33	3.2	252.83	251.00	-0.2	2,150	-0.01%
2022/11/30	1	243.50	1	244.50	244.50	0	2,126	0.00%
2022/11/29	2	239.50	2	238.50	238.00	0	2,125	0.00%
2022/11/28	1	240.00	1	242.50	242.00	0	2,141	0.00%
2022/11/24	0	0.00	0	241.50	242.00	0	2,200	0.00%
2022/11/21	0	235.50	0	0.00	235.00	0	2,342	0.00%
2022/11/18	1	243.00	1	240.50	238.00	0	2,421	0.00%
2022/11/17	1	239.50	1	239.50	239.50	0	2,445	0.00%
2022/11/15	3.2	245.70	2	244.76	242.50	1.1	2,447	0.05%
2022/11/14	1	239.50	1	236.02	235.50	0	2,454	0.00%
2022/11/11	1	239.00	1	237.00	236.50	0	2,536	0.00%
2022/11/10	1	222.00	21	220.83	223.00	-20	2,594	-0.77%
2022/11/04	11	217.86	1	216.00	217.00	10	2,503	0.40%
2022/11/03	12	216.17	2	216.75	217.00	10	2,514	0.40%
2022/11/02	1	215.00	1	212.50	213.00	0	2,527	0.00%
2022/11/01	1	219.00	1	215.50	216.00	0	2,552	0.00%
2022/10/31	1	214.50	1	218.00	216.50	0	2,552	0.00%
2022/10/28	1	211.00	1	210.50	211.00	0	2,550	0.00%
2022/10/27	2	205.50	2	208.00	210.50	0	2,575	0.00%
2022/10/26	1	206.00	1	204.50	205.00	0	2,580	0.00%
2022/10/25	0	200.50	0	0.00	203.00	0	2,600	0.00%
2022/10/21	0	203.00	0	0.00	200.50	0	2,798	0.00%
2022/10/20	1	212.98	1	205.00	206.50	0	2,828	0.00%
2022/10/19	1	218.00	1	215.50	216.00	0	2,811	0.00%
2022/10/18	1	216.00	1	214.00	217.00	0	2,799	0.00%
2022/10/17	1	216.45	2	217.50	219.50	-1	2,780	-0.04%
2022/10/14	9	227.11	9	218.50	215.50	0	2,745	0.00%
2022/10/13	2	222.25	1	218.50	219.00	1	2,708	0.04%
2022/10/12	1	233.87	1	244.00	227.00	0	2,669	0.00%
2022/10/11	0	259.00	0	0.00	252.00	0	2,662	0.00%
2022/10/05	4	293.13	4	279.63	278.50	0	2,713	0.00%
2022/10/04	2	286.50	3	288.83	286.50	-1	2,673	-0.04%
2022/09/30	1	278.50	1	279.50	282.00	0	2,629	0.00%
2022/09/29	5	279.40	4	278.63	280.00	1	2,619	0.04%
2022/09/28	1	277.50	2	267.25	267.50	-1	2,589	-0.04%
2022/09/27	2	277.00	3	279.50	279.50	-1	2,586	-0.04%
2022/09/26	0	266.00	0.1	273.50	265.50	-0.1	2,568	0.00%
2022/09/23	1.1	277.95	0	0.00	273.50	1.1	2,557	0.04%
2022/09/21	1	287.50	1	288.50	290.50	0	2,509	0.00%
2022/09/20	5	289.90	5	291.60	291.00	0	2,500	0.00%
2022/09/19	5	290.60	6	280.50	280.50	-1	2,476	-0.04%
2022/09/16	7	295.07	7	289.00	287.50	0	2,451	0.00%
2022/09/15	12	300.58	12	293.71	293.00	0	2,430	0.00%
2022/09/14	3	292.17	2	293.00	294.50	1	2,375	0.04%
2022/09/13	11	302.72	12.6	300.16	297.00	-1.6	2,332	-0.07%
2022/09/12	5	293.10	5	296.40	298.00	0	2,245	0.00%
2022/09/08	4	270.00	3	278.67	281.50	1	2,081	0.05%
2022/09/07	2	255.00	1	255.00	256.00	1	2,015	0.05%
2022/09/06	1	275.00	1	267.00	266.00	0	1,972	0.00%
2022/09/05	3.2	275.03	1	273.50	270.00	2.2	1,961	0.11%
2022/09/02	3	279.00	4	275.00	273.00	-1	1,947	-0.05%
2022/09/01	3	285.83	2	275.00	277.00	1	1,927	0.05%
2022/08/31	1.2	285.20	0	0.00	285.00	1.2	1,879	0.06%
2022/08/30	1.2	286.33	2	285.50	288.00	-0.8	1,859	-0.04%
2022/08/29	1	283.00	1	285.00	282.50	0	1,796	0.00%
2022/08/26	3	287.83	2	282.25	281.50	1	1,748	0.06%
2022/08/25	8	277.50	8.4	281.67	284.00	-0.4	1,694	-0.02%
2022/08/24	3	262.83	3	263.33	263.00	0	1,613	0.00%
2022/08/23	1.2	255.85	1	254.50	255.00	0.2	1,581	0.01%
2022/08/22	1	262.50	1	259.00	260.00	0	1,584	0.00%
2022/08/19	3.2	273.48	3	280.33	267.00	0.2	1,571	0.01%
2022/08/18	6.1	269.94	7	269.86	270.50	-0.9	1,499	-0.06%
2022/08/17	5	260.10	5	262.40	266.00	0	1,395	0.00%
2022/08/16	2	249.25	2	244.50	245.00	0	1,283	0.00%
2022/08/15	1	244.00	1	245.50	249.00	0	1,268	0.00%
2022/08/12	1	243.50	1.1	240.67	241.00	-0.1	1,257	0.00%
2022/08/11	1	252.00	1	244.50	243.00	0	1,260	0.00%
2022/08/10	1	247.50	1	245.00	244.00	0	1,243	0.00%
2022/08/09	1	245.50	1	246.50	251.50	0	1,230	0.00%
2022/08/08	7	245.71	7	247.71	250.00	0	1,210	0.00%
2022/08/05	1	242.50	1	240.00	240.00	0	1,174	0.00%
2022/08/04	1	237.00	1	239.00	238.00	0	1,158	0.00%
2022/08/03	1	242.50	1	234.00	236.50	0	1,137	0.00%
2022/08/02	1	241.49	1	237.00	237.00	0	1,098	0.00%
2022/08/01	1	239.00	2	246.00	246.50	-1	1,064	-0.09%
2022/07/29	5	249.40	6	254.67	244.00	-1	1,024	-0.10%
2022/07/28	3	244.67	1.1	238.69	237.50	2	920	0.21%
2022/07/27	3	227.00	3	236.00	239.50	0	785	0.00%
2022/07/26	1	219.50	2	219.00	218.00	-1	724	-0.14%
2022/07/25	2.1	215.37	2	220.00	220.50	0.1	711	0.01%
2022/07/22	1	211.50	1	215.50	212.00	0	690	0.00%
2022/07/21	1	211.50	1	208.00	207.50	0	674	0.00%
2022/07/20	8	216.38	8	207.13	207.00	0	671	0.00%
2022/07/19	1	210.00	1	211.50	211.00	0	650	0.00%
2022/07/18	2	210.50	1	212.50	212.50	1	641	0.16%
2022/07/15	9	200.78	9	203.50	208.00	0	603	0.00%
2022/07/08	0.1	184.50	0	0.00	184.00	0.1	535	0.01%
2022/07/07	0	0.00	2	177.50	176.50	-2	525	-0.38%
2022/07/04	0	0.00	0.4	195.92	184.50	-0.4	492	-0.08%
2022/07/01	0.4	204.43	0	0.00	196.50	0.4	489	0.07%
2022/06/28	0	0.00	0.4	221.00	221.50	-0.4	498	-0.09%
2022/06/17	0	0.00	0	234.50	233.50	0	507	0.00%
2022/05/31	0	0.00	0	257.00	258.50	0	537	0.00%
2022/05/26	0	0.00	1	245.49	242.00	-1	526	-0.19%
2022/05/20	0	0.00	0	228.00	227.50	0	521	0.00%
2022/05/13	0	0.00	0	216.50	215.50	0	505	0.00%
2022/05/12	0	210.00	0	0.00	209.50	0	506	0.00%
2022/05/11	0	213.00	0	0.00	211.00	0	508	0.00%
2022/05/05	0	0.00	0	224.50	223.50	0	521	0.00%
2022/05/04	0	0.00	0	219.50	221.00	0	528	0.00%
2022/04/27	0.1	216.00	0	0.00	215.50	0.1	579	0.02%
2022/04/26	1	229.50	1	221.50	216.00	0	588	0.00%
2022/04/25	0	221.00	0	0.00	217.00	0	588	0.00%
2022/04/21	1	236.00	1	238.00	237.00	0	628	0.00%
2022/04/20	1	233.50	1	237.99	237.00	0	630	0.00%
2022/04/19	0	0.00	0	229.50	226.00	0	626	0.00%
2022/04/18	0	207.67	0	0.00	213.50	0	619	0.00%
2022/04/15	0	216.50	0	0.00	211.50	0	619	0.00%
2022/04/14	0	222.00	0	0.00	220.50	0	629	0.00%
2022/04/12	0.1	222.94	0	0.00	221.50	0.1	659	0.01%
2022/04/11	0	230.00	0	0.00	228.00	0	696	0.00%
2022/04/07	0	0.00	1	239.00	236.00	-1	783	-0.13%
2022/04/06	0	0.00	0	248.50	249.50	0	814	0.00%
2022/04/01	0	232.38	0	0.00	233.50	0	809	0.00%
2022/03/25	0	241.50	0	0.00	241.00	0	842	0.00%
2022/03/21	0	0.00	0	249.00	246.50	0	874	0.00%
2022/03/18	0	0.00	0	246.50	246.50	0	908	0.00%
2022/03/15	0	239.00	0	0.00	236.50	0	1,034	0.00%
2022/03/11	1	246.00	0	0.00	245.00	1	1,100	0.09%
2022/03/02	0	0.00	0	272.00	274.50	0	1,443	0.00%
2022/03/01	0	0.00	0	265.00	267.00	0	1,434	0.00%
2022/02/24	0	0.00	0.1	256.00	253.00	-0.1	1,425	0.00%
2022/02/22	0	256.77	0	0.00	253.00	0	1,421	0.00%
2022/02/17	0	0.00	0	268.50	265.50	0	1,432	0.00%
2022/02/16	0	0.00	0	270.50	266.50	0	1,436	0.00%
2022/02/15	1	262.00	1	261.00	261.50	0	1,440	0.00%
2022/02/14	0	255.25	0	0.00	255.00	0	1,461	0.00%
2022/01/25	0	260.00	0	0.00	256.50	0	1,586	0.00%
2022/01/24	0	260.00	0	0.00	266.00	0	1,581	0.00%
2022/01/21	0	266.71	0	0.00	267.00	0	1,570	0.00%
2022/01/20	0	272.00	0	0.00	278.00	0	1,546	0.00%
2022/01/19	1	279.48	0	0.00	276.00	1	1,536	0.07%
2022/01/18	0	292.50	0	293.50	285.50	0	1,523	0.00%
2022/01/14	0	285.78	0	0.00	279.00	0	1,515	0.00%
2022/01/13	0	298.50	0	0.00	295.00	0	1,487	0.00%
2022/01/12	0	302.50	0	0.00	298.50	0	1,478	0.00%
2022/01/10	1	296.50	0	0.00	308.00	1	1,454	0.07%
2022/01/06	0	0.00	1	312.00	308.50	-1	1,437	-0.07%
2022/01/05	1	318.50	0	0.00	318.50	1	1,420	0.07%
2022/01/04	2	326.25	0	336.00	323.00	2	1,402	0.14%
2022/01/03	0	0.00	2.3	334.00	334.50	-2.3	1,356	-0.17%
2021/12/30	2	330.74	3	330.33	324.00	-1	1,318	-0.08%
2021/12/29	1	329.00	6	330.00	324.00	-5	1,259	-0.40%
2021/12/28	0	318.00	0	0.00	315.50	0	1,221	0.00%
2021/12/27	0	0.00	2	321.25	317.00	-2	1,216	-0.16%
2021/12/24	0	317.00	0	0.00	315.00	0	1,207	0.00%
2021/12/23	0	0.00	0.1	321.00	313.00	-0.1	1,203	-0.01%
2021/12/21	0	0.00	0.1	318.97	318.00	-0.1	1,194	-0.01%
2021/12/20	0	308.50	0	309.00	308.50	0	1,198	0.00%
2021/12/17	2	313.50	0	0.00	313.50	2	1,225	0.16%
2021/12/16	0	0.00	0	319.50	319.50	0	1,230	0.00%
2021/12/15	1	309.00	0	0.00	309.00	1	1,220	0.08%
2021/12/14	0	309.00	5	310.50	306.50	-5	1,212	-0.41%
2021/12/13	0	320.00	0	0.00	318.50	0	1,178	0.00%
2021/12/10	2	319.25	3	326.81	330.00	-1	1,154	-0.09%
2021/12/09	2	314.00	2	317.75	320.00	0	1,086	0.00%
2021/12/08	2	316.50	0	0.00	317.50	2	1,052	0.19%
2021/12/06	16	324.31	15	319.70	320.00	1	978	0.10%
2021/12/03	3	308.50	4	315.25	318.00	-1	909	-0.11%
2021/12/02	6	307.50	1.1	303.39	303.00	4.9	834	0.59%
2021/11/30	0	0.00	2	283.25	296.00	-2	660	-0.30%
2021/11/26	0	0.00	1	267.50	267.50	-1	581	-0.17%
2021/11/25	0	0.00	0	257.00	255.50	0	562	0.00%
2021/11/24	0	249.00	0	0.00	254.00	0	561	0.00%
2021/11/23	0	252.91	1	251.00	250.00	-1	560	-0.18%
2021/11/17	0	267.00	0	0.00	263.00	0	556	0.00%
2021/11/11	3	270.00	2	264.00	263.00	1	544	0.18%
2021/11/10	2	273.00	2	263.27	262.00	0	528	0.00%
2021/11/08	2	268.50	1	264.00	270.00	1	488	0.20%
2021/11/05	1	259.50	2	259.50	263.50	-1	470	-0.21%
2021/11/04	0	0.00	1	254.00	249.00	-1	435	-0.23%
2021/11/01	0	0.00	1	248.92	244.50	-1	415	-0.25%
2021/10/26	0	0.00	1	243.50	239.00	-1	423	-0.24%
2021/10/25	0	243.00	0	0.00	241.50	0	422	0.00%
2021/10/22	0	0.00	0	245.50	248.00	0	427	0.00%
2021/10/21	0	240.25	0	242.00	236.50	0	423	0.00%
2021/10/18	0	0.00	0	230.00	230.00	0	439	0.00%
2021/10/15	1	236.50	1	235.00	233.00	0	447	0.00%
2021/10/14	0	222.50	0	0.00	228.00	0	450	0.00%
2021/10/06	0	0.00	0	224.00	215.00	0	707	0.00%
2021/09/30	0	238.00	0	0.00	235.00	0	708	0.00%
2021/09/29	0	0.00	0	229.00	229.00	0	704	0.00%
2021/09/28	0	241.50	0	0.00	238.50	0	709	0.00%
2021/09/23	0	0.00	1	225.00	229.50	-1	697	-0.14%
2021/09/22	1	214.00	0	0.00	209.00	1	688	0.15%
2021/09/08	0	235.50	0	0.00	231.00	0	725	0.00%
2021/08/27	0	0.00	0.1	244.00	243.50	-0.1	814	-0.01%
2021/08/26	0.3	250.00	0	0.00	240.50	0.3	822	0.03%
2021/08/16	0	236.00	0	0.00	234.00	0	871	0.00%
2021/08/13	0	245.50	0	0.00	244.00	0	872	0.00%
2021/08/12	0	0.00	0	255.50	251.00	0	872	0.00%
2021/08/11	1	254.00	0	0.00	252.50	1	880	0.11%
2021/08/10	0	0.00	2	269.00	266.00	-2	889	-0.22%
2021/08/04	0	0.00	0	275.50	272.50	0	993	0.00%
2021/08/02	0	0.00	1	268.00	267.00	-1	1,052	-0.10%
2021/07/30	0	276.00	0	0.00	268.00	0	1,068	0.00%
2021/07/28	0	272.00	0	0.00	275.00	0	1,086	0.00%
2021/07/27	0	0.00	0.1	285.50	281.00	-0.1	1,111	-0.01%
2021/07/26	0	0.00	1	287.50	288.00	-1	1,124	-0.09%
2021/07/23	1	291.50	2	293.00	284.50	-1	1,133	-0.09%
2021/07/22	1	288.00	0	0.00	283.50	1	1,130	0.09%
2021/07/21	0	0.00	2	289.50	283.50	-2	1,132	-0.18%
2021/07/20	0	0.00	0	288.00	284.00	0	1,135	0.00%
2021/07/16	3.1	298.61	1.1	299.56	299.00	2	1,145	0.17%
2021/07/15	11.1	313.30	12	305.08	306.50	-1	1,128	-0.08%
2021/07/14	5	300.70	3	304.00	308.00	2	1,037	0.19%
2021/07/13	2	284.50	0	279.00	280.00	2	961	0.21%
2021/07/09	0	267.00	0	0.00	264.00	0	979	0.00%
2021/07/07	2	270.75	0	0.00	268.00	2	1,046	0.19%
2021/07/05	0	0.00	0	281.00	274.50	0	1,116	0.00%
2021/06/30	1	273.96	0	0.00	270.00	1	1,272	0.08%
2021/06/29	2	280.50	0	0.00	279.00	2	1,285	0.16%
2021/06/25	0.2	289.00	0	0.00	286.50	0.2	1,298	0.01%
2021/06/21	1	285.99	0	0.00	285.50	1	1,384	0.07%
2021/06/18	0	0.00	1	297.00	293.50	-1	1,389	-0.07%
2021/06/17	0	0.00	1	287.50	289.00	-1	1,385	-0.07%
2021/06/07	0	270.00	0	0.00	269.50	0	1,435	0.00%
2021/06/04	0.1	275.18	0	0.00	278.50	0.1	1,456	0.01%
2021/06/02	1	257.04	0	0.00	257.50	1	1,472	0.07%
2021/05/31	0	263.00	0	0.00	269.50	0	1,502	0.00%
2021/05/28	0	264.50	1	263.00	263.00	-1	1,532	-0.06%
2021/05/21	0	239.50	0	0.00	238.50	0	1,812	0.00%
2021/05/20	1	236.00	0	0.00	237.50	1	1,833	0.05%
2021/05/19	1	248.00	1	249.50	239.00	0	1,846	0.00%
2021/05/18	0	0.00	1	251.00	249.00	-1	1,855	-0.05%
2021/05/17	1	236.50	3	232.33	230.00	-2	1,886	-0.11%
2021/05/13	1	239.00	0	0.00	236.50	1	1,888	0.05%
2021/05/12	1.1	256.98	0	0.00	231.00	1.1	1,897	0.06%
2021/05/11	2	264.57	4	262.75	256.50	-2	1,931	-0.10%
2021/05/10	0	285.00	0	0.00	284.50	0	1,965	0.00%
2021/05/05	0	285.50	0	0.00	284.00	0	2,212	0.00%
2021/05/04	0	289.50	1	287.00	284.00	-1	2,347	-0.04%
2021/05/03	0.1	308.45	1	310.50	303.50	-0.9	2,427	-0.04%
2021/04/28	1	317.54	0	0.00	317.50	1	2,830	0.04%
2021/04/27	1	323.00	0	0.00	322.00	1	2,943	0.03%
2021/04/22	0	0.00	3	330.67	319.50	-3	3,169	-0.09%
2021/04/21	1	333.00	0	0.00	333.00	1	3,184	0.03%
2021/04/19	1	338.00	0	0.00	334.50	1	3,230	0.03%
2021/04/16	3	341.67	1	341.00	342.00	2	3,243	0.06%
2021/04/15	1	350.50	0	0.00	354.00	1	3,267	0.03%
2021/04/14	3	336.33	2	343.50	345.50	1	3,306	0.03%
2021/04/13	0	0.00	1	370.50	351.00	-1	3,280	-0.03%
2021/04/12	1	361.00	3	368.00	363.00	-2	3,266	-0.06%
2021/04/09	1	366.00	2	369.50	360.50	-1	3,249	-0.03%
2021/04/08	1	368.00	0	0.00	366.00	1	3,219	0.03%
2021/04/07	7	368.14	12.1	371.72	369.50	-5.1	3,218	-0.16%
2021/04/06	16	352.81	5	358.00	358.00	11	3,129	0.35%
2021/04/01	2	339.50	1	338.00	337.50	1	3,075	0.03%
2021/03/26	2	335.50	4	334.13	338.50	-2	3,044	-0.07%
2021/03/22	0	0.00	1	308.50	314.50	-1	2,983	-0.03%
2021/03/18	0	0.00	1	322.00	322.00	-1	2,978	-0.03%
2021/03/15	1	317.00	0	0.00	320.00	1	3,011	0.03%
2021/03/12	2	320.25	1	325.50	317.00	1	3,025	0.03%
2021/03/11	1	324.00	1	322.50	320.00	0	3,013	0.00%
2021/03/05	1	321.00	3	320.50	318.00	-2	2,971	-0.07%
2021/02/26	1	353.50	1	357.50	352.50	0	2,886	0.00%
2021/02/25	7	364.23	8	366.88	372.50	-1	2,823	-0.03%
2021/02/23	0	0.00	2	347.25	347.50	-2	2,692	-0.07%
2021/02/22	2	359.00	2.1	359.46	352.50	-0.1	2,778	0.00%
2021/02/17	4.1	351.28	7.1	353.11	355.50	-3	2,843	-0.11%
2021/02/05	1	335.00	0	0.00	334.00	1	2,829	0.04%
2021/02/04	1	337.00	1	341.50	335.00	0	2,857	0.00%
2021/02/03	4	340.00	2	343.50	340.00	2	2,890	0.07%
2021/02/02	4	346.38	3	350.50	345.50	1	2,877	0.03%
2021/02/01	5	333.80	0	0.00	332.00	5	2,876	0.17%
2021/01/29	7	352.00	1.1	354.56	348.00	5.9	2,819	0.21%
2021/01/28	3.1	358.74	7	356.57	349.00	-3.9	2,771	-0.14%
2021/01/27	2	357.25	2	362.50	371.00	0	2,689	0.00%
2021/01/26	8	370.88	7	352.50	347.50	1	2,561	0.04%
2021/01/25	10	366.70	8.1	367.98	369.50	1.9	2,450	0.08%
2021/01/22	14.1	359.83	16	361.50	359.50	-1.9	2,351	-0.08%
2021/01/21	20	328.13	14	329.46	338.50	6	2,105	0.28%
2021/01/20	4	305.13	11	306.18	308.00	-7	1,942	-0.36%
2021/01/19	4	295.00	1	295.00	299.50	3	1,824	0.16%
2021/01/18	6	290.42	3.5	298.15	300.00	2.5	1,762	0.14%
2021/01/15	8	298.88	3	296.67	283.00	5	1,686	0.30%
2021/01/13	0	0.00	1	291.00	291.50	-1	1,571	-0.06%
2021/01/11	1	280.00	1	284.50	282.50	0	1,551	0.00%
2021/01/07	1	288.50	1	289.47	286.00	0	1,527	0.00%
2021/01/06	0	0.00	0.1	278.00	271.50	-0.1	1,489	-0.01%
2021/01/05	1	279.50	1	280.51	277.50	0	1,499	0.00%
2021/01/04	1	277.50	0	277.75	276.50	1	1,514	0.06%
2020/12/31	0	0.00	0	276.50	273.00	0	1,543	0.00%
2020/12/30	3	273.17	4	272.00	271.50	-1	1,574	-0.06%
2020/12/24	0	0.00	0	270.00	265.00	0	1,901	0.00%
2020/12/23	0	0.00	0	265.50	264.00	0	1,927	0.00%
2020/12/22	1	255.00	10	255.50	253.50	-9	1,942	-0.46%
2020/12/18	1	265.00	1	266.00	266.50	0	1,965	0.00%
2020/12/14	0	0.00	0	276.00	273.00	0	2,060	0.00%
2020/12/09	0	0.00	1	292.50	291.00	-1	2,193	-0.05%
2020/12/08	0.1	292.50	0	0.00	292.50	0.1	2,275	0.00%
2020/12/04	0	283.00	0	0.00	283.00	0	2,301	0.00%
2020/12/03	1	287.00	1	287.00	287.50	0	2,312	0.00%
2020/12/02	3	289.00	0	0.00	287.00	3	2,340	0.13%
2020/12/01	12	290.46	1	290.50	288.50	11	2,359	0.47%
2020/11/23	2	292.00	0	0.00	289.00	2	2,464	0.08%
2020/11/20	0	0.00	1	287.50	292.00	-1	2,539	-0.04%
2020/11/19	1	310.00	3	305.50	288.50	-2	2,550	-0.08%
2020/11/18	2	292.00	0	0.00	293.50	2	2,489	0.08%
2020/11/17	3	288.33	0	0.00	289.00	3	2,517	0.12%
2020/11/16	1.1	296.68	3	300.17	296.50	-1.9	2,518	-0.08%
2020/11/13	1	287.00	1	286.50	288.50	0	2,474	0.00%
2020/11/11	2	286.50	2	280.75	277.00	0	2,421	0.00%
2020/11/10	0.7	281.54	0.1	282.00	273.50	0.6	2,386	0.02%
2020/11/09	1	266.00	1	276.50	282.00	0	2,374	0.00%
2020/11/06	0	0.00	0.1	263.00	260.00	-0.1	2,353	0.00%
2020/11/02	0.1	242.00	0	0.00	244.50	0.1	2,481	0.00%
2020/10/26	2	270.50	1	266.50	266.50	1	2,630	0.04%
2020/10/16	6	289.83	6	285.00	282.50	0	2,915	0.00%
2020/10/15	2	289.50	1	291.00	293.50	1	2,887	0.03%
2020/10/14	3	292.00	2	295.00	289.00	1	2,872	0.03%
2020/10/13	3.1	293.81	5	289.90	291.00	-2	2,859	-0.07%
2020/10/12	1.1	299.31	1	296.00	295.50	0.1	2,838	0.00%
2020/10/08	2	294.00	0	0.00	295.00	2	2,806	0.07%
2020/10/07	0	0.00	2	289.00	293.00	-2	2,766	-0.07%
2020/10/06	14	295.71	14.1	293.04	288.00	-0.1	2,727	0.00%
2020/10/05	14	287.04	17	287.85	290.00	-3	2,664	-0.11%
2020/09/30	22	277.80	22.1	277.75	281.00	-0.1	2,570	0.00%
2020/09/29	15	276.70	15	275.83	271.00	0	2,618	0.00%
2020/09/28	4	272.50	4	264.25	268.00	0	2,618	0.00%
2020/09/25	7	257.79	7	261.14	255.00	0	2,709	0.00%
2020/09/24	5	265.40	5	262.40	261.50	0	2,698	0.00%
2020/09/22	4.1	269.02	5	270.30	268.50	-0.9	2,686	-0.03%
2020/09/21	13	277.62	14	275.32	273.50	-1	2,675	-0.04%
2020/09/18	4	268.25	4	271.25	272.00	0	2,640	0.00%
2020/09/17	0	0.00	5	271.00	268.00	-5	2,611	-0.19%
2020/09/16	1	275.00	0	0.00	269.50	1	2,598	0.04%
2020/09/15	7	273.07	7	273.14	268.00	0	2,574	0.00%
2020/09/14	11	270.14	10	270.15	269.00	1	2,543	0.04%
2020/09/11	20.1	257.72	20	255.53	266.00	0.1	2,468	0.00%
2020/09/08	1	244.00	1	245.00	251.00	0	2,535	0.00%
2020/09/07	1	252.50	0	0.00	242.50	1	2,579	0.04%
2020/09/03	0	0.00	1	270.00	265.50	-1	2,687	-0.04%
2020/09/01	0	0.00	1	267.00	270.00	-1	2,744	-0.04%
2020/08/31	1	268.50	0	0.00	271.00	1	2,746	0.04%
2020/08/28	5	266.20	2	265.00	273.00	3	2,743	0.11%
2020/08/27	4	280.00	2	271.50	268.00	2	2,733	0.07%
2020/08/26	17	273.29	21	276.26	275.00	-4	2,689	-0.15%
2020/08/25	5	257.00	0	0.00	260.00	5	2,632	0.19%
2020/08/24	3	245.00	3	250.17	256.00	0	2,619	0.00%
2020/08/21	3	238.17	3	238.50	242.00	0	2,628	0.00%
2020/08/20	0	0.00	2	233.25	221.50	-2	2,672	-0.07%
2020/08/19	6	257.92	6	248.92	247.00	0	2,721	0.00%
2020/08/17	1	269.00	0	0.00	264.00	1	3,182	0.03%
2020/08/12	1	263.50	2	262.25	264.00	-1	3,636	-0.03%
2020/08/11	1	282.50	2	280.25	271.50	-1	3,683	-0.03%
2020/08/10	1	277.00	0	0.00	282.00	1	3,755	0.03%
2020/08/07	1	298.50	1	302.00	300.00	0	3,758	0.00%
2020/08/06	3	313.33	1	303.00	303.00	2	3,880	0.05%
2020/08/05	1	310.50	3	305.67	310.50	-2	3,883	-0.05%
2020/08/04	3	290.00	3	287.00	287.00	0	3,852	0.00%
2020/07/31	0	0.00	2	283.50	285.50	-2	4,088	-0.05%
2020/07/30	3	284.33	0	0.00	282.00	3	4,254	0.07%
2020/07/29	7	275.71	10	277.75	282.50	-3	4,449	-0.07%
2020/07/28	10	273.80	6	284.08	271.00	4	4,646	0.09%
2020/07/27	2	312.00	3	306.33	301.00	-1	4,700	-0.02%
2020/07/24	2	303.25	3	303.83	298.00	-1	4,667	-0.02%
2020/07/23	2	293.25	0	0.00	299.00	2	4,633	0.04%
2020/07/22	1	300.00	0	0.00	303.00	1	4,599	0.02%
2020/07/14	1	289.00	1	283.00	282.50	0	4,971	0.00%
2020/07/10	0	0.00	1	300.50	300.50	-1	5,113	-0.02%
2020/07/09	2	311.75	0	0.00	310.00	2	5,157	0.04%
2020/07/08	6	327.92	7	328.57	330.00	-1	5,272	-0.02%
2020/07/07	36	318.23	33	318.50	311.00	3	5,184	0.06%
2020/07/06	10	313.45	10.5	316.95	323.00	-0.5	5,152	-0.01%
2020/07/03	0	0.00	1	290.50	295.00	-1	5,074	-0.02%
2020/07/01	0	0.00	2	260.25	271.50	-2	5,128	-0.04%
2020/06/24	1	243.50	2	241.75	242.00	-1	5,258	-0.02%
2020/06/23	1	232.00	1	232.00	236.00	0	5,345	0.00%
2020/06/19	0	0.00	2	243.75	245.50	-2	5,438	-0.04%
2020/06/18	0	0.00	3	234.00	238.00	-3	5,444	-0.06%
2020/06/17	18	235.81	20	234.43	232.00	-2	5,453	-0.04%
2020/06/16	2	228.50	0	0.00	229.50	2	5,373	0.04%
2020/06/15	3	231.33	2	228.00	222.50	1	5,415	0.02%
2020/06/12	2	220.50	1	218.00	231.00	1	5,460	0.02%
2020/06/11	13	237.81	15	234.97	226.00	-2	5,398	-0.04%
2020/06/10	1	227.00	0	0.00	233.00	1	5,336	0.02%
2020/06/09	6	236.25	10	237.25	236.50	-4	5,275	-0.08%
2020/06/08	5	234.00	9	237.94	240.00	-4	5,281	-0.08%
2020/06/05	0	0.00	0.1	225.00	224.50	-0.1	5,218	0.00%
2020/05/28	4.1	214.47	8	220.63	213.50	-3.9	5,173	-0.07%
2020/05/27	8	227.94	11	228.23	228.50	-3	5,145	-0.06%
2020/05/26	24	232.04	13	225.31	225.00	11	5,108	0.22%
2020/05/25	26	235.10	21.1	227.87	225.50	4.9	5,034	0.10%
2020/05/22	33	220.61	29	224.55	229.00	4	4,861	0.08%
2020/05/21	25	199.26	25.3	202.32	210.00	-0.3	4,572	-0.01%
2020/05/20	16	182.44	17	186.32	191.00	-1	4,323	-0.02%
2020/05/19	0	0.00	2	180.50	176.50	-2	4,370	-0.05%
2020/05/18	6	175.00	7	176.29	176.50	-1	4,334	-0.02%
2020/05/15	7	180.71	6	183.00	183.00	1	4,254	0.02%
2020/05/14	3	184.67	1	170.50	173.50	2	4,167	0.05%
2020/05/13	1.1	192.62	0	0.00	184.00	1.1	4,115	0.03%
2020/05/12	2	188.50	1	192.50	192.50	1	3,985	0.03%
2020/05/11	0.1	187.50	0	0.00	188.00	0.1	3,942	0.00%
2020/05/08	10	190.75	10	189.50	187.00	0	3,847	0.00%
2020/05/07	11	190.82	11	186.73	187.00	0	3,738	0.00%
2020/05/06	13	183.31	14	184.93	185.00	-1	3,608	-0.03%
2020/05/05	10	180.55	9	177.89	176.50	1	3,427	0.03%
2020/05/04	27	173.00	27	175.24	176.50	0	3,219	0.00%
2020/04/30	21	157.83	23	160.30	166.50	-2	2,986	-0.07%
2020/04/29	9	156.11	8	152.56	151.50	1	2,881	0.03%
2020/04/28	0	0.00	2	150.00	150.50	-2	2,871	-0.07%
2020/04/27	1	152.50	0	0.00	152.00	1	2,870	0.03%
2020/04/24	0	0.00	5	146.80	148.00	-5	2,834	-0.18%
2020/04/23	5	149.00	3	146.67	145.50	2	2,830	0.07%
2020/04/22	1	143.50	1	145.00	145.00	0	2,796	0.00%
2020/04/21	0	0.00	1	147.00	142.00	-1	2,762	-0.04%
2020/04/20	3	152.00	3	148.67	148.50	0	2,723	0.00%
2020/04/17	4	152.13	3	152.33	151.00	1	2,689	0.04%
2020/04/16	7	141.64	5.1	141.27	145.00	1.9	2,635	0.07%
2020/04/15	1	138.00	2	137.75	138.00	-1	2,560	-0.04%
2020/04/14	1	138.00	2	137.25	137.50	-1	2,557	-0.04%
2020/04/13	6	138.25	4	138.88	136.00	2	2,538	0.08%
2020/04/10	2	132.25	1	131.50	131.50	1	2,459	0.04%
2020/04/09	2	139.50	1	132.00	130.50	1	2,432	0.04%
2020/04/07	10	134.00	10	132.50	132.50	0	2,303	0.00%
2020/04/01	5	131.00	11	128.32	126.50	-6	2,213	-0.27%
2020/03/31	5	138.00	0	0.00	128.50	5	2,182	0.23%
2020/03/27	4	132.75	10	131.00	129.00	-6	2,078	-0.29%
2020/03/26	28	121.34	25	122.92	127.50	3	2,020	0.15%
2020/03/23	4	99.60	3	98.10	96.20	1	1,955	0.05%
2020/03/20	1	95.90	1	98.00	98.00	0	1,940	0.00%
2020/03/19	2	98.00	3	97.40	89.10	-1	1,915	-0.05%
2020/03/18	4	102.50	2	104.50	99.00	2	1,849	0.11%
2020/03/17	0.1	105.50	1	105.50	105.50	-1	1,783	-0.05%
2020/03/16	6	120.00	0.1	117.00	117.00	6	1,791	0.33%
2020/03/13	0	0.00	0.2	129.50	129.50	-0.2	1,760	-0.01%
2020/03/12	0	0.00	2	150.25	143.50	-2	1,768	-0.11%
2020/03/11	1.1	160.09	0	0.00	160.00	1.1	1,758	0.06%
2020/03/10	1	160.00	1	162.50	165.00	0	1,827	0.00%
2020/03/04	2	168.75	2	167.00	167.00	0	2,572	0.00%
2020/03/03	1	174.50	0	0.00	168.00	1	2,624	0.04%
2020/02/27	7	170.36	11	169.23	170.50	-4	2,834	-0.14%
2020/02/26	0.1	179.00	1	181.50	178.00	-1	2,928	-0.03%
2020/02/24	1	179.50	0	0.00	182.00	1	3,000	0.03%
2020/02/21	2	183.75	1	181.00	179.00	1	2,993	0.03%
2020/02/20	5	174.00	0	0.00	182.00	5	2,937	0.17%
2020/02/19	0	0.00	1	172.50	172.50	-1	2,758	-0.04%
2020/02/18	1	169.00	0	0.00	169.00	1	2,769	0.04%
2020/02/17	0	0.00	1	170.50	173.00	-1	2,811	-0.04%
2020/02/14	0	0.00	2	172.50	171.50	-2	2,819	-0.07%
2020/02/13	1	170.00	0	0.00	169.00	1	2,834	0.04%
2020/02/10	1.1	168.09	0	0.00	169.00	1.1	2,945	0.04%
2020/02/07	2.1	168.71	1	170.00	167.00	1.1	3,028	0.04%
2020/02/04	1	177.00	0	0.00	176.00	1	3,073	0.03%
2020/02/03	0	0.00	1	175.00	175.00	-1	3,126	-0.03%
2020/01/31	1	170.00	0	0.00	172.00	1	3,176	0.03%
2020/01/30	0	0.00	1	164.50	163.50	-1	3,245	-0.03%
2020/01/17	0.1	180.50	0	0.00	181.00	0.1	3,285	0.00%
2020/01/14	0.1	188.00	0	0.00	188.00	0.1	3,505	0.00%
2020/01/13	0	0.00	11	187.45	188.50	-11	3,600	-0.31%
2020/01/10	22	199.86	11	181.41	188.00	11	3,781	0.29%
2020/01/09	5	191.00	5	193.00	193.00	0	3,722	0.00%
2020/01/08	20	190.00	21	186.67	186.50	-1	3,796	-0.03%
2020/01/07	5	190.50	5	188.00	188.00	0	3,851	0.00%
2020/01/06	0	0.00	2	186.50	184.00	-2	3,881	-0.05%
2019/12/18	0	0.00	1	197.00	197.00	-1	5,012	-0.02%
2019/12/13	1	186.50	0	0.00	183.00	1	5,353	0.02%
2019/12/12	7	187.79	5	185.50	185.50	2	5,335	0.04%
2019/12/06	1	170.00	6	169.58	171.50	-5	5,293	-0.09%
2019/12/05	10	181.00	15	176.00	176.00	-5	5,291	-0.09%
2019/12/04	0	0.00	11	176.00	175.00	-11	5,227	-0.21%
2019/12/03	114	181.26	115	177.99	182.00	-1	5,150	-0.02%	大買/大賣/
2019/12/02	50	167.10	34	168.43	173.00	16	4,842	0.33%
2019/11/29	40	156.13	36	159.51	157.50	4	4,653	0.09%
2019/11/28	2	152.75	7	150.29	149.00	-5	4,468	-0.11%
2019/11/27	11	150.14	6	150.00	150.50	5	4,411	0.11%
2019/11/26	13	148.96	11	146.00	146.00	2	4,360	0.05%
2019/11/25	0	0.00	1	144.00	146.00	-1	4,176	-0.02%
2019/11/22	8	132.69	6	132.42	133.00	2	4,042	0.05%
2019/11/21	0	0.00	1	128.50	127.00	-1	3,954	-0.03%
2019/11/20	2	127.00	1	125.50	126.00	1	3,956	0.03%
2019/11/19	0	0.00	1	126.00	125.00	-1	3,978	-0.03%
2019/11/15	1	129.00	1	129.00	129.00	0	3,982	0.00%
2019/11/14	5	127.80	4	128.38	129.50	1	3,978	0.03%
2019/11/13	0	0.00	1	126.00	126.50	-1	3,968	-0.03%
2019/11/12	1	119.00	2	121.50	123.50	-1	4,003	-0.02%
2019/11/08	2	121.75	1	120.50	124.00	1	4,039	0.02%
2019/11/07	0	0.00	1	123.50	124.50	-1	4,007	-0.02%
2019/11/06	3	128.17	4	128.38	127.50	-1	4,074	-0.02%
2019/11/05	2	121.50	0	0.00	123.00	2	4,067	0.05%
2019/11/04	0	0.00	1	124.50	124.00	-1	4,073	-0.02%
2019/11/01	1	127.00	1	126.00	126.00	0	4,081	0.00%
2019/10/31	0	0.00	2	125.75	125.00	-2	4,083	-0.05%
2019/10/30	0	0.00	2	128.00	130.00	-2	4,053	-0.05%
2019/10/29	4	126.50	3	124.17	120.50	1	3,986	0.03%
2019/10/28	1	131.50	1	133.00	131.00	0	3,952	0.00%
2019/10/25	1	132.00	1	131.00	131.00	0	3,966	0.00%
2019/10/24	3	132.67	3	134.17	134.00	0	3,926	0.00%
2019/10/23	0	0.00	0.3	129.50	128.50	-0.3	3,818	-0.01%
2019/10/22	4	129.38	3	128.00	127.00	1	3,793	0.03%
2019/10/21	6	125.92	6	126.75	127.00	0	3,737	0.00%
2019/10/18	7	123.64	6	124.75	123.50	1	3,656	0.03%
2019/10/17	5	115.10	3	116.50	117.00	2	3,541	0.06%
2019/10/16	4	114.75	16	113.75	116.00	-12	3,540	-0.34%
2019/10/15	8	113.25	8	113.75	111.00	0	3,440	0.00%
2019/10/14	11	113.27	6	112.00	110.50	5	3,380	0.15%
2019/10/09	18	112.92	9	112.89	112.50	9	3,332	0.27%
2019/10/08	1	110.00	6	107.83	112.50	-5	3,122	-0.16%
2019/10/07	1	101.00	2	101.50	102.50	-1	3,042	-0.03%
2019/10/01	1	97.10	1	97.70	97.00	0	2,822	0.00%
2019/09/27	3	94.40	3	94.60	97.20	0	2,752	0.00%
2019/09/26	2	98.95	2	97.50	95.50	0	2,694	0.00%
2019/09/25	4	98.63	4.1	97.61	96.30	-0.1	2,610	0.00%
2019/09/24	3	98.97	3	98.37	98.00	0	2,551	0.00%
2019/09/23	11	99.22	7	100.44	96.20	4	2,445	0.16%
2019/09/20	4	92.23	9	92.24	95.50	-5	2,249	-0.22%
2019/09/19	3	84.80	6	85.68	86.90	-3	2,077	-0.14%
2019/09/18	1	74.10	11	79.05	79.00	-10	1,908	-0.52%
2019/09/10	1	76.80	2	77.35	75.30	-1	1,821	-0.05%
2019/09/09	4	77.60	5	76.86	76.60	-1	1,797	-0.06%
2019/09/06	2	75.25	0	0.00	75.20	2	1,773	0.11%
2019/09/05	2	74.70	2	75.45	74.30	0	1,755	0.00%
2019/09/04	1	72.50	2	72.20	74.20	-1	1,736	-0.06%
2019/09/03	2	72.30	1	73.60	71.50	1	1,746	0.06%
2019/09/02	1	72.00	1	71.00	71.10	0	1,749	0.00%
2019/08/29	2	72.30	2	72.70	72.30	0	1,741	0.00%
2019/08/27	10	75.00	0	0.00	74.00	10	1,705	0.59%
2019/08/26	2	74.30	2	74.90	74.60	0	1,691	0.00%
2019/08/22	0	0.00	7	78.07	76.70	-7	1,652	-0.42%
2019/08/16	1	77.60	1	77.90	77.70	0	1,554	0.00%
2019/08/14	0	0.00	2	72.10	75.40	-2	1,442	-0.14%
2019/08/12	3	76.33	3	76.30	74.10	0	1,353	0.00%
2019/08/08	13	75.73	8	75.76	75.90	5	1,287	0.39%
2019/08/07	6	71.37	6	70.23	74.20	0	1,177	0.00%
2019/08/06	1	62.30	1	67.20	67.60	0	1,085	0.00%
2019/08/05	4	68.88	4	69.33	67.70	0	1,039	0.00%
2019/08/02	8	68.68	8	68.90	69.00	0	1,008	0.00%
2019/08/01	4	69.30	5	68.90	69.10	-1	985	-0.10%
2019/07/31	5	66.10	5	66.58	67.30	0	939	0.00%
2019/07/30	4	67.58	1	68.60	66.50	3	917	0.33%
2019/07/29	6	63.87	4	64.73	65.90	2	848	0.24%
2019/07/26	0	0.00	0.1	60.10	60.10	-0.1	803	-0.01%
2019/07/25	5	59.52	8	59.89	59.90	-3	801	-0.37%
2019/07/24	2	58.00	1	57.90	59.40	1	776	0.13%
2019/07/23	2	58.80	2	58.75	57.90	0	779	0.00%
2019/07/22	4	58.70	6	58.15	58.50	-2	750	-0.27%
2019/07/19	17	57.46	13	58.22	57.60	4	716	0.56%
2019/07/18	7	52.73	12	53.33	55.60	-5	623	-0.80%
2019/07/17	2	50.80	1	50.70	51.10	1	562	0.18%
2019/07/16	5	51.82	3	52.13	51.50	2	555	0.36%
2019/07/15	0	0.00	2	47.80	51.60	-2	528	-0.38%
2019/07/12	9	50.01	8	50.33	49.70	1	523	0.19%
2019/07/11	15	47.60	17	47.87	48.80	-2	464	-0.43%
2019/07/10	3	43.18	6	43.11	45.20	-3	394	-0.76%
2019/07/09	2	41.10	3	41.23	41.60	-1	357	-0.28%
2019/07/08	4	41.33	7	41.11	41.10	-3	354	-0.85%
2019/07/05	4	39.21	0	0.00	39.95	4	341	1.17%
2019/07/04	0	0.00	2	40.50	40.30	-2	331	-0.60%
2019/07/03	3	40.83	2	40.98	40.60	1	330	0.30%
2019/07/02	0	0.00	3	40.83	40.80	-3	327	-0.91%
2019/07/01	2	40.80	1	40.25	40.70	1	325	0.31%
2019/06/28	6	39.57	7	39.72	39.30	-1	305	-0.33%
2019/06/19	2	38.20	2	38.35	37.70	0	336	0.00%
2019/06/14	3	37.25	2	37.70	37.15	1	350	0.29%
2019/06/13	4	37.96	2	38.50	37.90	2	347	0.58%
2019/06/12	0	0.00	5	37.65	38.40	-5	345	-1.45%
2019/06/11	9	38.63	3	39.73	38.00	6	340	1.76%
2019/06/10	6	38.07	6	38.36	39.45	0	321	0.00%
2019/06/06	2	36.60	5	36.21	36.10	-3	298	-1.00%
2019/06/05	3	36.13	2	36.40	36.00	1	292	0.34%
2019/05/31	2	34.50	0	0.00	34.95	2	287	0.70%
2019/05/23	1	34.30	0	0.00	35.00	1	313	0.32%
2019/05/16	1	35.25	1	35.60	35.15	0	309	0.00%
2019/05/09	4	36.25	6	35.95	35.40	-2	302	-0.66%
2019/05/03	1	35.50	0	0.00	35.20	1	288	0.35%
2019/05/02	5	35.65	4	35.51	35.35	1	286	0.35%
2019/04/30	10	34.78	10	35.03	34.90	0	283	0.00%
2019/04/29	1	36.15	7	35.12	34.90	-6	290	-2.07%
2019/04/23	1	33.55	0	0.00	33.55	1	266	0.38%
2019/04/22	2	33.85	0	0.00	34.00	2	264	0.75%
2019/04/19	3	34.28	3	34.42	33.55	0	259	0.00%
2019/04/18	8	33.82	10	33.84	33.85	-2	253	-0.79%
2019/04/16	1	32.15	0	0.00	32.05	1	237	0.42%
2019/04/15	0.1	31.90	0	0.00	32.00	0.1	240	0.05%
2019/04/08	2	31.45	0	0.00	31.50	2	234	0.85%
2019/03/26	4	29.26	1	28.90	30.25	3	216	1.38%
2019/03/22	0	0.00	1	35.50	34.50	-1	179	-0.56%
2019/03/21	5	35.45	7	35.71	35.00	-2	174	-1.14%
2019/03/20	5	34.65	2	35.00	34.75	3	160	1.87%
2019/03/11	0	0.00	4	33.20	33.25	-4	166	-2.41%
2019/02/26	3	34.90	4	34.81	34.25	-1	163	-0.61%
2019/02/25	3	34.95	0	0.00	34.90	3	160	1.86%
2019/02/22	2	35.05	0	0.00	35.50	2	151	1.32%
2019/02/21	0	0.00	2	33.80	33.70	-2	145	-1.38%
2019/02/20	4	33.69	0	0.00	33.65	4	145	2.75%
2019/02/18	0	0.00	2	33.00	33.00	-2	145	-1.37%
2019/02/15	2	33.30	0	0.00	33.05	2	145	1.38%
2019/02/13	0	0.00	11	33.55	33.60	-11	141	-7.78%
2019/02/12	3	33.33	0	0.00	33.55	3	140	2.14%
2019/01/30	3	32.87	0	0.00	32.90	3	135	2.22%
2019/01/29	2	33.10	0	0.00	33.00	2	135	1.48%
2019/01/25	3	33.78	0	0.00	33.40	3	134	2.23%
2019/01/24	0	0.00	2	33.05	33.10	-2	132	-1.51%
2019/01/23	2	32.65	0	0.00	32.70	2	130	1.53%
2019/01/18	0	0.00	8	31.70	31.85	-8	111	-7.18%
2019/01/10	2	33.30	0	0.00	32.80	2	112	1.78%
2019/01/09	2	33.83	0	0.00	33.30	2	109	1.83%
2019/01/08	4	34.65	0	0.00	33.40	4	109	3.65%
2019/01/02	0	0.00	3	33.00	33.00	-3	109	-2.74%
2018/11/26	3	31.60	0	0.00	31.75	3	94	3.16%
2018/08/30	1	34.70	0	0.00	34.10	1	289	0.34%
2018/07/23	5	37.50	5	36.95	37.45	0	195	0.00%
2018/06/27	0	0.00	1	34.00	33.90	-1	280	-0.36%
2018/06/11	0	0.00	2	35.80	35.60	-2	286	-0.70%
2018/04/20	2	37.20	2	38.13	37.75	0	347	0.00%
2018/04/19	2	36.60	2	36.68	36.95	0	333	0.00%
2018/04/03	0	0.00	2	41.20	40.20	-2	333	-0.60%
2018/04/02	2	38.80	2	39.85	39.85	0	283	0.00%
2018/03/27	0	0.00	1	36.50	36.00	-1	284	-0.35%
2018/03/07	0	0.00	1	37.50	37.05	-1	608	-0.16%
2018/03/02	2	36.83	0	0.00	36.80	2	724	0.28%
2018/02/22	0	0.00	1	36.70	36.85	-1	729	-0.14%
2018/02/12	0	0.00	5	35.80	35.05	-5	729	-0.69%
2018/02/09	5	34.16	0	0.00	35.10	5	728	0.69%
2018/02/06	2	38.00	0	0.00	36.05	2	727	0.28%
2018/01/31	3	39.20	0	0.00	39.15	3	770	0.39%
2018/01/18	4	40.51	4	40.99	40.10	0	797	0.00%
2018/01/04	1	40.40	0	0.00	39.90	1	776	0.13%
2018/01/03	2	40.45	5	40.72	40.25	-3	775	-0.39%
2018/01/02	6	40.38	1	40.95	39.80	5	769	0.65%