為升 (2231)-永豐金-市政券商分點個股進出

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

為升

(2231)

可現股當沖

股價
110.0
漲跌
▼0.5
漲幅
-0.45%
成交量
310張
產業
上市汽車類股
457人加入追蹤

立即追蹤
本地時間:14:30(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

為升 (2231)籌碼相關－永豐金-市政券商分點個股進出

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

永豐金-市政券商分點個股進出
永豐金-市政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
2024/04/19	1	113.00	13	111.69	111.00	-12	335	-3.57%
2024/04/17	1	112.00	0	0.00	112.50	1	322	0.31%
2024/04/16	4	108.87	1	112.00	112.00	3	318	0.95%
2024/04/15	1	111.00	0	0.00	111.50	1	306	0.33%
2024/04/11	0	114.00	0	0.00	113.50	0	306	0.01%
2024/04/10	2	113.00	0	0.00	114.00	2	306	0.65%
2024/04/09	0	115.25	0	0.00	114.00	0	305	0.01%
2024/04/08	0	0.00	1	115.00	115.00	-1	302	-0.33%
2024/04/03	4	118.38	0	0.00	118.00	4	298	1.34%
2024/04/02	0.1	119.00	0.2	119.50	119.50	-0.2	291	-0.06%
2024/04/01	0.1	119.22	0.3	120.50	119.50	-0.2	291	-0.07%
2024/03/28	0.1	118.50	0	0.00	117.50	0.1	284	0.04%
2024/03/26	1	118.50	1	118.00	117.50	0	279	0.00%
2024/03/21	0	0.00	1.9	118.23	118.50	-1.9	279	-0.67%
2024/03/20	2	119.50	0	0.00	120.50	2	277	0.72%
2024/03/19	2	118.00	0	0.00	118.00	2	273	0.73%
2024/03/18	4	114.75	0	0.00	114.00	4	269	1.48%
2024/03/14	0	119.00	0	0.00	118.00	0	266	0.00%
2024/03/13	0.1	120.00	0	0.00	119.50	0.1	267	0.05%
2024/03/12	0	121.00	0	0.00	120.00	0	273	0.00%
2024/03/11	0	0.00	0.5	118.50	117.50	-0.5	273	-0.19%
2024/03/08	0	119.00	6.2	118.52	118.00	-6.2	269	-2.29%
2024/03/07	1	120.00	1.2	118.83	120.00	-0.2	269	-0.07%
2024/03/06	4	123.00	1	123.00	122.00	3	269	1.12%
2024/03/05	2	124.25	2	124.50	124.00	0	267	0.00%
2024/03/01	0	0.00	28	128.18	128.00	-28	257	-10.87%
2024/02/29	0	129.00	0	0.00	128.50	0	258	0.00%
2024/02/27	0	0.00	18	128.50	129.00	-18	258	-6.96%
2024/02/26	0	0.00	17	130.15	130.00	-17	258	-6.57%
2024/02/23	30	132.00	0	0.00	130.00	30	257	11.67%
2024/02/22	33	128.76	0	0.00	129.00	33	246	13.39%
2024/02/21	1	129.50	0	0.00	128.50	1	240	0.42%
2024/02/20	0.1	130.50	0	0.00	129.50	0.1	241	0.04%
2024/02/15	0	0.00	1	128.00	130.00	-1	245	-0.41%
2024/02/05	1	127.51	0	0.00	128.00	1	241	0.42%
2024/02/01	0	0.00	0.1	129.00	129.00	-0.1	240	-0.04%
2024/01/25	0.1	130.08	0	0.00	129.50	0.1	236	0.05%
2024/01/24	0	130.00	0	0.00	130.50	0	237	0.01%
2024/01/19	0.1	129.50	0	130.00	129.50	0.1	238	0.03%
2024/01/16	0.1	129.50	0	0.00	131.00	0.1	232	0.04%
2024/01/10	1.1	130.05	0	0.00	130.00	1.1	247	0.42%
2024/01/09	0.1	131.50	0	0.00	131.50	0.1	249	0.02%
2024/01/08	15	133.17	0	0.00	133.00	15	249	6.01%
2024/01/05	0.1	132.00	0	0.00	131.50	0.1	250	0.02%
2024/01/04	3	132.50	1	132.00	132.00	2	251	0.80%
2024/01/03	0	0.00	0	133.00	132.50	0	253	-0.02%
2023/12/28	0	0.00	1.1	134.50	134.50	-1.1	253	-0.43%
2023/12/27	0	0.00	3	135.50	135.00	-3	254	-1.18%
2023/12/26	2	134.25	0	0.00	134.50	2	253	0.79%
2023/12/25	0.1	132.00	0	0.00	132.00	0.1	253	0.02%
2023/12/21	0	132.50	0	0.00	132.00	0	258	0.01%
2023/12/19	3.1	132.52	1	132.50	132.50	2.1	255	0.82%
2023/12/18	0	0.00	1	134.50	134.50	-1	255	-0.39%
2023/12/15	1	135.50	0	0.00	135.00	1	258	0.39%
2023/12/14	0	0.00	1	135.50	136.00	-1	256	-0.39%
2023/12/13	0.1	133.50	0	0.00	133.50	0.1	255	0.04%
2023/12/12	0	0.00	13	134.12	134.00	-13	256	-5.06%
2023/12/11	4.2	132.52	2	132.50	133.00	2.2	258	0.85%
2023/12/08	0.1	134.00	2	135.00	133.50	-1.9	259	-0.73%
2023/12/07	1.1	135.00	0	0.00	134.50	1.1	260	0.42%
2023/12/06	1	140.00	17.1	139.65	139.00	-16.1	253	-6.34%
2023/12/04	0	0.00	6	140.25	138.50	-6	253	-2.37%
2023/12/01	2.1	139.32	23.3	142.23	139.50	-21.2	259	-8.15%
2023/11/30	1	138.50	16	137.75	139.00	-15	260	-5.75%
2023/11/29	0	0.00	30	138.17	137.50	-30	261	-11.48%
2023/11/28	1	138.00	19.4	137.81	138.50	-18.4	261	-7.01%
2023/11/27	0	0.00	4	136.88	136.00	-4	260	-1.54%
2023/11/24	0.4	137.50	0	0.00	137.00	0.4	260	0.14%
2023/11/22	0	137.00	0.1	137.00	136.50	-0.1	259	-0.05%
2023/11/21	1	137.49	6	137.17	136.00	-5	261	-1.90%
2023/11/20	4	137.75	11	136.77	137.00	-7	263	-2.65%
2023/11/17	1	135.50	25	135.30	136.00	-24	259	-9.23%
2023/11/16	1	135.00	15	135.17	135.50	-14	258	-5.41%
2023/11/15	13	133.81	0	0.00	134.00	13	256	5.08%
2023/11/14	0	0.00	4	132.12	132.50	-4	253	-1.57%
2023/11/13	2	133.50	0	0.00	132.50	2	255	0.78%
2023/11/09	0	0.00	14	134.50	134.50	-14	259	-5.39%
2023/11/08	1	134.00	0	0.00	134.00	1	265	0.38%
2023/11/07	5.5	135.50	0	0.00	135.00	5.5	268	2.05%
2023/11/06	0.1	135.34	0	0.00	136.00	0.1	276	0.05%
2023/11/03	1	132.50	0	0.00	132.50	1	277	0.36%
2023/11/02	0	0.00	3	132.50	131.50	-3	278	-1.08%
2023/11/01	3	130.50	3	132.50	131.00	0	279	0.00%
2023/10/31	3	131.00	3	132.50	131.00	0	280	0.01%
2023/10/30	3.1	131.03	0	0.00	131.00	3.1	285	1.08%
2023/10/26	0	132.75	0	0.00	132.00	0	293	0.01%
2023/10/20	0	0.00	0	132.50	133.50	0	314	0.00%
2023/10/19	0.1	135.50	0	0.00	135.00	0.1	318	0.03%
2023/10/18	0.1	135.00	0	0.00	140.00	0.1	318	0.03%
2023/10/16	0	0.00	1	141.00	138.50	-1	325	-0.31%
2023/10/13	0.3	141.06	10	141.75	141.00	-9.7	332	-2.93%
2023/10/12	0	139.50	0	0.00	141.50	0	332	0.01%
2023/10/11	2	138.00	12	138.75	138.00	-10	331	-3.01%
2023/10/05	0	0.00	1	140.00	139.00	-1	347	-0.29%
2023/10/03	0.1	142.00	0	0.00	140.50	0.1	358	0.03%
2023/09/21	1	141.50	0	0.00	141.50	1	378	0.26%
2023/09/19	0	0.00	11	145.00	144.00	-11	388	-2.83%
2023/09/18	0	0.00	30	144.45	144.50	-30	391	-7.66%
2023/09/13	1.1	143.18	21	145.21	144.50	-19.9	404	-4.92%
2023/09/12	0	0.00	20	143.00	143.50	-20	404	-4.95%
2023/09/11	1	141.50	0	0.00	141.00	1	409	0.24%
2023/09/07	0	0.00	23.2	144.13	143.00	-23.2	424	-5.47%
2023/09/05	0	0.00	19	152.89	153.00	-19	431	-4.40%
2023/09/04	0	0.00	20	150.55	150.00	-20	431	-4.63%
2023/08/30	0	0.00	1	147.00	147.00	-1	458	-0.22%
2023/08/24	0.1	143.00	0	0.00	144.00	0.1	529	0.02%
2023/08/22	1	142.50	0	0.00	142.50	1	551	0.18%
2023/08/21	0	0.00	1	145.50	144.00	-1	575	-0.17%
2023/08/17	1	145.50	1	146.00	146.00	0	700	0.00%
2023/08/16	1	142.50	0	0.00	142.50	1	714	0.14%
2023/08/14	0.1	146.00	0	0.00	143.50	0.1	725	0.01%
2023/08/11	0.2	148.75	0	0.00	148.00	0.2	729	0.03%
2023/08/10	10	146.50	0	0.00	146.00	10	728	1.37%
2023/08/09	5	150.50	0	0.00	150.50	5	734	0.68%
2023/08/02	3	150.33	0	0.00	151.00	3	760	0.39%
2023/07/31	0	0.00	1	152.50	152.50	-1	761	-0.13%
2023/07/28	1	156.00	0	0.00	156.50	1	760	0.13%
2023/07/21	1	153.50	0	0.00	153.00	1	761	0.13%
2023/07/18	0.2	158.25	0	0.00	158.00	0.2	792	0.03%
2023/07/11	0	0.00	6	165.00	164.00	-6	856	-0.70%
2023/07/10	70	162.50	79	162.43	162.50	-9	884	-1.02%
2023/07/07	22	159.50	22	159.50	159.50	0	902	0.00%
2023/07/04	42	162.50	41	162.50	162.50	1	954	0.10%
2023/07/03	25	164.50	25	164.50	164.50	0	1,008	0.00%
2023/06/30	10	163.65	0	0.00	163.00	10	1,037	0.96%
2023/06/28	0.1	161.00	0	0.00	162.00	0.1	1,064	0.01%
2023/06/27	2.1	163.43	0	0.00	161.50	2.1	1,094	0.19%
2023/06/20	0	0.00	1	166.00	165.00	-1	1,187	-0.08%
2023/06/14	1	172.00	0	0.00	170.50	1	1,200	0.08%
2023/06/13	10	172.00	10	172.00	172.00	0	1,209	0.00%
2023/06/09	0	0.00	1	171.50	171.50	-1	1,225	-0.08%
2023/06/08	0.1	170.50	0	0.00	170.00	0.1	1,240	0.01%
2023/06/06	10.1	169.26	0	171.00	172.50	10.1	1,287	0.78%
2023/06/05	0	0.00	0	171.50	173.00	0	1,359	0.00%
2023/06/02	10	170.75	0	0.00	170.50	10	1,415	0.71%
2023/05/31	0	0.00	1	175.50	175.50	-1	1,420	-0.07%
2023/05/29	0.1	173.50	0	0.00	172.50	0.1	1,385	0.01%
2023/05/26	41	171.50	41	171.50	171.50	0	1,388	0.00%
2023/05/25	21	173.50	21	173.50	173.50	0	1,401	0.00%
2023/05/24	74.5	176.29	50	176.00	176.00	24.5	1,412	1.73%
2023/05/23	20	179.18	0.2	180.50	180.50	19.8	1,385	1.43%
2023/05/22	2	162.50	0	0.00	164.50	2	1,315	0.15%
2023/05/19	1	164.00	2	162.50	161.00	-1	1,307	-0.08%
2023/05/18	0.1	164.50	0	0.00	165.00	0.1	1,316	0.01%
2023/05/15	0.1	160.00	0	162.50	161.50	0.1	1,316	0.01%
2023/05/12	57	164.00	57	164.00	165.00	0	1,316	0.00%
2023/05/11	57	164.00	57	164.00	164.00	0	1,332	0.00%
2023/05/09	0	169.00	0	0.00	167.50	0	1,345	0.00%
2023/05/03	5	174.50	1	174.00	174.00	4	1,464	0.27%
2023/04/28	0	0.00	5	176.30	175.50	-5	1,463	-0.34%
2023/04/25	11.1	173.43	1	170.50	171.00	10.1	1,449	0.70%
2023/04/24	1	178.50	2	177.50	178.50	-1	1,428	-0.07%
2023/04/21	2	174.00	0	0.00	173.50	2	1,421	0.14%
2023/04/20	7	179.43	2.1	182.40	179.50	4.9	1,400	0.35%
2023/04/18	0	0.00	0.2	188.00	186.50	-0.2	1,377	-0.01%
2023/04/14	6.1	190.31	7	188.29	188.00	-1	1,375	-0.07%
2023/04/13	1	189.50	1	187.00	186.00	0	1,345	0.00%
2023/04/12	2	191.00	2	185.50	185.50	0	1,321	0.00%
2023/04/07	0.1	191.00	14	188.57	186.00	-13.9	1,280	-1.09%
2023/04/06	0	0.00	9.5	186.87	191.50	-9.5	1,240	-0.77%
2023/03/31	2.1	181.67	5	181.50	182.00	-2.9	1,185	-0.24%
2023/03/30	0	0.00	0.2	182.00	183.50	-0.2	1,159	-0.02%
2023/03/29	2	181.50	0	0.00	183.00	2	1,162	0.17%
2023/03/28	4	180.00	2	181.50	181.50	2	1,162	0.17%
2023/03/27	15	178.17	5.1	180.63	183.00	9.9	1,128	0.88%
2023/03/24	1	171.00	2	172.00	177.50	-1	1,098	-0.09%
2023/03/23	0	0.00	1	172.50	173.00	-1	1,092	-0.09%
2023/03/21	2	168.00	6	167.50	164.50	-4	1,100	-0.36%
2023/03/16	7	164.29	0	0.00	162.00	7	1,116	0.63%
2023/03/14	0	0.00	6	169.83	167.00	-6	1,127	-0.53%
2023/03/13	6	166.50	1	172.00	167.00	5	1,130	0.44%
2023/03/10	2	168.75	1	172.00	169.50	1	1,147	0.09%
2023/03/09	23	177.61	23	179.11	174.00	0	1,131	0.00%
2023/03/08	1	170.50	4.1	172.49	178.00	-3.1	1,091	-0.28%
2023/03/07	4	168.25	4	168.13	167.50	0	1,009	0.00%
2023/03/06	2	160.25	2	158.00	159.50	0	952	0.00%
2023/03/03	1	160.50	3	160.67	159.50	-2	947	-0.21%
2023/03/02	2	155.00	2	156.00	155.00	0	926	0.00%
2023/02/24	0	0.00	1	163.00	158.00	-1	926	-0.11%
2023/02/23	0	0.00	3	156.83	160.50	-3	931	-0.32%
2023/02/22	4.1	152.37	0	0.00	153.00	4.1	956	0.43%
2023/02/21	3	163.83	1	165.50	162.00	2	936	0.21%
2023/02/20	1	160.00	1	161.50	161.50	0	924	0.00%
2023/02/15	1	160.50	0	0.00	158.00	1	925	0.11%
2023/02/14	1	158.50	1	158.00	158.00	0	934	0.00%
2023/02/13	2	158.00	0	0.00	157.50	2	943	0.21%
2023/02/10	1	160.50	1	161.50	158.00	0	943	0.00%
2023/02/09	1	160.00	2	160.50	163.00	-1	934	-0.11%
2023/02/08	1	159.50	0	0.00	159.00	1	920	0.11%
2023/02/07	7	160.14	6	160.33	161.00	1	911	0.11%
2023/02/06	0	0.00	1	165.00	161.00	-1	891	-0.11%
2023/02/03	0	0.00	7.7	161.31	161.50	-7.7	861	-0.89%
2023/02/02	1	152.50	0	0.00	153.50	1	799	0.13%
2023/02/01	0	0.00	5.1	147.90	150.00	-5.1	781	-0.65%
2023/01/31	0	0.00	4	143.88	144.00	-4	762	-0.52%
2023/01/05	3	141.67	0	0.00	139.50	3	870	0.34%
2023/01/04	0	0.00	0.3	140.00	141.00	-0.3	875	-0.03%
2022/12/29	1	139.50	1	137.00	139.00	0	873	0.00%
2022/12/28	0.3	139.67	0	0.00	137.50	0.3	878	0.03%
2022/12/20	3	146.00	0	0.00	144.50	3	902	0.33%
2022/12/19	3	148.00	3	152.33	151.50	0	899	0.00%
2022/12/16	11.1	151.44	4	151.00	151.00	7.1	911	0.78%
2022/12/15	1	157.00	1.1	159.50	155.00	-0.1	905	-0.01%
2022/12/14	0	0.00	4	155.25	156.00	-4	887	-0.45%
2022/12/12	0	0.00	3	152.50	151.50	-3	868	-0.35%
2022/12/07	5.2	147.92	1	145.50	143.50	4.2	904	0.46%
2022/12/06	1	154.00	1	154.00	152.50	0	885	0.00%
2022/12/05	0.9	150.50	1	155.50	156.00	-0.1	873	-0.01%
2022/12/02	2.3	152.80	1.5	152.17	151.50	0.8	859	0.09%
2022/11/24	2	144.25	3	144.00	144.00	-1	842	-0.12%
2022/11/23	0.2	144.00	0	0.00	143.50	0.2	850	0.02%
2022/11/18	1	150.00	1	145.50	145.50	0	896	0.00%
2022/11/17	1	141.50	0	0.00	141.00	1	881	0.11%
2022/11/15	1.1	136.00	0	0.00	136.00	1.1	899	0.12%
2022/11/11	5	134.50	0	0.00	133.50	5	919	0.54%
2022/11/10	2	132.00	0	0.00	133.00	2	924	0.22%
2022/11/08	0	0.00	1	145.50	143.50	-1	916	-0.11%
2022/10/24	0.5	140.00	0	0.00	138.00	0.5	894	0.06%
2022/10/21	5	145.40	4.5	145.33	141.50	0.5	880	0.06%
2022/10/19	2	142.75	2	139.50	139.50	0	832	0.00%
2022/10/18	0	0.00	1	143.50	142.00	-1	805	-0.12%
2022/10/12	1	137.50	0	0.00	137.50	1	761	0.13%
2022/10/11	1	142.50	0	0.00	138.50	1	746	0.13%
2022/10/07	1	165.50	0	0.00	164.00	1	737	0.14%
2022/10/06	0	0.00	1	171.00	170.00	-1	734	-0.14%
2022/10/05	1	168.50	0	0.00	167.50	1	730	0.14%
2022/10/04	0	0.00	3	169.00	170.50	-3	720	-0.42%
2022/09/27	1	161.00	0	0.00	166.00	1	683	0.15%
2022/09/22	1	174.50	1	175.50	175.50	0	658	0.00%
2022/09/20	0	173.00	0	0.00	173.00	0	640	0.00%
2022/09/16	2	177.50	2	175.50	172.50	0	612	0.00%
2022/09/15	2	175.25	0	0.00	174.00	2	593	0.34%
2022/09/14	1	165.00	8.1	171.79	175.50	-7.1	564	-1.26%
2022/09/13	5	166.00	0	0.00	168.00	5	537	0.93%
2022/09/08	0	164.50	0	0.00	165.00	0	527	0.00%
2022/09/02	0	0.00	0	169.50	169.00	0	499	0.00%
2022/08/26	0	0.00	4	171.75	169.00	-4	424	-0.94%
2022/08/25	0	0.00	2	167.00	167.00	-2	399	-0.50%
2022/08/24	8	163.00	20	161.55	165.00	-12	375	-3.19%
2022/08/23	32	161.00	20.8	160.20	158.50	11.3	339	3.32%
2022/08/22	0	0.00	1	155.00	154.00	-1	314	-0.32%
2022/08/19	1	158.00	0	0.00	158.50	1	316	0.32%
2022/08/17	0	0.00	3	152.17	154.50	-3	279	-1.07%
2022/08/15	0	0.00	4	141.50	142.00	-4	243	-1.64%
2022/08/02	0	0.00	2	143.50	142.00	-2	236	-0.84%
2022/07/01	5	127.50	0	0.00	130.00	5	231	2.16%
2022/06/30	1	131.00	0	0.00	130.50	1	222	0.45%
2022/06/29	1	136.50	0	0.00	136.50	1	221	0.45%
2022/06/23	0	0.00	4	137.25	136.00	-4	234	-1.71%
2022/06/13	1	140.00	0	0.00	140.50	1	234	0.43%
2022/06/10	1	146.00	0	0.00	146.00	1	233	0.43%
2022/06/01	0	0.00	1	152.00	151.50	-1	253	-0.39%
2022/05/31	2	150.00	0	0.00	150.00	2	252	0.79%
2022/05/30	3	148.83	0	0.00	148.00	3	252	1.19%
2022/05/27	2	150.50	0	0.00	149.50	2	246	0.81%
2022/05/20	0	0.00	1	151.00	149.00	-1	257	-0.39%
2022/04/25	2	136.00	0	0.00	136.00	2	279	0.72%
2022/04/13	1	149.50	0	0.00	148.50	1	302	0.33%
2022/04/11	0.2	150.00	0	0.00	148.50	0.2	319	0.06%
2022/04/07	0.1	151.00	12	150.50	148.50	-11.9	323	-3.68%
2022/03/29	0	159.50	0	0.00	157.50	0	400	0.00%
2022/03/28	1	148.50	0	0.00	149.50	1	396	0.25%
2022/03/24	7	157.79	0	0.00	157.50	7	397	1.76%
2022/03/23	0	0.00	0.1	159.50	162.00	-0.1	403	-0.02%
2022/03/22	5	153.00	0	0.00	153.00	5	426	1.17%
2022/03/11	2	146.00	0	0.00	147.50	2	477	0.42%
2022/03/10	1	148.00	0	0.00	147.50	1	490	0.20%
2022/03/09	0	0.00	1	145.00	142.00	-1	495	-0.20%
2022/03/08	0.2	144.00	9	140.11	143.00	-8.8	501	-1.76%
2022/03/07	0.1	146.00	0	0.00	144.50	0.1	519	0.02%
2022/03/03	1.1	157.36	0	0.00	155.00	1.1	552	0.20%
2022/03/01	0	0.00	3	159.50	158.00	-3	564	-0.53%
2022/02/25	1	155.00	1.3	155.11	156.00	-0.3	566	-0.05%
2022/02/24	4.1	155.04	0	0.00	152.50	4.1	568	0.72%
2022/01/17	0	0.00	0.3	181.00	184.50	-0.3	726	-0.05%
2022/01/12	0	0.00	0	183.50	182.00	0	811	0.00%
2022/01/11	2	181.75	11	181.14	182.50	-9	843	-1.07%
2022/01/07	0	0.00	1	188.00	181.50	-1	841	-0.12%
2022/01/06	71	187.08	0	0.00	186.50	71	833	8.52%
2022/01/05	22	190.00	0	192.00	190.50	22	826	2.66%
2022/01/04	0	0.00	1	191.00	192.00	-1	830	-0.12%
2022/01/03	2	188.00	0	0.00	187.00	2	825	0.24%
2021/12/30	41	189.27	0	0.00	188.50	41	825	4.97%
2021/12/29	25	190.00	0	0.00	190.00	25	827	3.02%
2021/12/28	6	189.25	0	0.00	189.00	6	831	0.72%
2021/12/27	5	189.50	0.1	191.50	192.00	5	830	0.60%
2021/12/24	1	190.00	7.1	192.87	188.50	-6.1	830	-0.73%
2021/12/23	1	186.50	1	182.50	188.50	0	789	0.00%
2021/12/22	0	0.00	1	183.50	181.00	-1	768	-0.13%
2021/12/21	5	178.30	6	180.50	180.00	-1	768	-0.13%
2021/12/20	1	178.50	0	0.00	178.50	1	767	0.13%
2021/12/17	0	0.00	0.2	179.25	180.00	-0.2	769	-0.03%
2021/12/16	0.1	187.00	1	183.50	182.50	-0.9	762	-0.12%
2021/12/15	1	178.50	2	182.00	177.50	-1	739	-0.14%
2021/12/14	0	0.00	10	177.75	178.00	-10	732	-1.37%
2021/12/10	12	180.25	0	0.00	181.00	12	727	1.65%
2021/12/09	0.1	180.50	0	0.00	179.50	0.1	727	0.01%
2021/12/08	0	0.00	1	177.50	177.50	-1	719	-0.14%
2021/12/07	2	181.00	35	182.07	180.50	-33	711	-4.64%
2021/12/06	1	184.50	2	184.50	184.50	-1	698	-0.14%
2021/12/01	3	179.83	0	0.00	181.00	3	683	0.44%
2021/11/30	0	0.00	1	171.00	178.50	-1	663	-0.15%
2021/11/29	1	165.50	0	0.00	166.00	1	631	0.16%
2021/11/26	16	168.47	0	0.00	168.50	16	627	2.55%
2021/11/25	4	170.00	0	0.00	170.00	4	633	0.63%
2021/11/24	96	168.99	1	170.00	169.50	95	633	15.00%
2021/11/23	26	170.29	3	170.50	170.00	23	630	3.65%
2021/11/22	1	175.50	1	173.50	175.50	0	629	0.00%
2021/11/19	5.2	177.06	30	174.05	176.00	-24.8	636	-3.89%
2021/11/18	2	179.75	4	178.50	178.50	-2	622	-0.32%
2021/11/16	1	168.50	1	170.00	170.00	0	600	0.00%
2021/11/10	1.1	168.36	0	0.00	169.50	1.1	709	0.15%
2021/11/09	58	164.49	0	0.00	164.50	58	721	8.04%
2021/11/05	1	162.00	1	166.00	166.50	0	721	0.00%
2021/11/02	2	166.75	0	0.00	163.00	2	722	0.28%
2021/11/01	1	173.50	1	170.00	169.00	0	719	0.00%
2021/10/29	1	167.50	0	0.00	171.00	1	713	0.14%
2021/10/28	6	168.67	0	0.00	168.50	6	707	0.85%
2021/10/26	4	174.00	3	175.00	169.00	1	693	0.14%
2021/10/20	68	167.20	32	164.23	165.00	36	640	5.62%
2021/10/18	0	0.00	20	151.10	151.00	-20	553	-3.61%
2021/10/15	0	0.00	10	152.40	152.50	-10	566	-1.77%
2021/10/13	5	151.50	0	0.00	151.00	5	597	0.84%
2021/10/12	15	147.60	0	0.00	153.00	15	600	2.50%
2021/10/06	5	138.00	0	0.00	139.00	5	651	0.77%
2021/10/05	5	140.00	0	0.00	141.00	5	662	0.75%
2021/10/04	0	0.00	1	138.00	138.00	-1	671	-0.15%
2021/09/30	1	143.00	0	0.00	142.50	1	712	0.14%
2021/09/28	1	145.50	0	0.00	145.50	1	791	0.13%
2021/09/06	0	0.00	1	150.00	149.50	-1	1,315	-0.08%
2021/08/31	1	153.00	0	0.00	153.00	1	1,333	0.07%
2021/08/30	0	0.00	1	150.00	150.00	-1	1,356	-0.07%
2021/08/26	0	0.00	1	156.00	153.00	-1	1,352	-0.07%
2021/08/25	0	0.00	2	155.50	157.50	-2	1,352	-0.15%
2021/08/23	0	0.00	3	154.00	154.50	-3	1,350	-0.22%
2021/08/19	4	148.00	0	0.00	145.00	4	1,341	0.30%
2021/08/17	4	153.13	0	0.00	151.50	4	1,305	0.31%
2021/08/16	1	148.50	7	155.43	150.00	-6	1,293	-0.46%
2021/08/13	3	171.00	0	0.00	165.00	3	1,236	0.24%
2021/08/04	0	0.00	6	183.00	181.00	-6	1,382	-0.43%
2021/08/03	0	179.00	0	0.00	177.00	0	1,398	0.00%
2021/07/29	6	177.50	0	0.00	178.00	6	1,452	0.41%
2021/07/23	0	183.50	0	0.00	181.50	0	1,500	0.00%
2021/07/22	1	181.00	0	0.00	181.50	1	1,497	0.07%
2021/07/20	1	178.00	0	0.00	178.00	1	1,496	0.07%
2021/07/16	0	0.00	4	186.50	185.50	-4	1,523	-0.26%
2021/07/15	0	187.00	0	0.00	187.50	0	1,546	0.00%
2021/07/14	8	185.50	7	189.50	185.50	1	1,550	0.06%
2021/07/13	1	191.00	2	192.50	191.50	-1	1,540	-0.06%
2021/07/09	2	183.75	0	0.00	184.50	2	1,512	0.13%
2021/07/08	2	187.25	2	186.50	186.50	0	1,527	0.00%
2021/07/07	4	185.13	2	184.50	186.00	2	1,527	0.13%
2021/07/06	0.2	191.17	57	191.79	189.50	-56.9	1,508	-3.77%
2021/07/05	2	190.25	2	190.00	195.00	0	1,510	0.00%
2021/07/02	5	197.00	0	0.00	193.50	5	1,475	0.34%
2021/07/01	1.1	200.00	100	200.16	197.50	-98.9	1,476	-6.70%
2021/06/30	2	204.75	100	206.45	206.50	-98	1,486	-6.59%
2021/06/29	1	209.00	50	205.00	205.00	-49	1,495	-3.28%
2021/06/28	0	0.00	103	209.18	207.50	-103	1,501	-6.86%	大賣/鉅額交易
2021/06/25	0	0.00	30	216.73	210.50	-30	1,505	-1.99%
2021/06/24	21.1	221.26	118	223.53	218.00	-96.9	1,528	-6.34%	大賣/
2021/06/23	0	0.00	30	204.30	217.50	-30	1,361	-2.20%
2021/06/22	2	191.50	31	197.55	198.00	-29	1,316	-2.20%
2021/06/21	1	187.00	0	0.00	184.50	1	1,314	0.08%
2021/06/18	0	0.00	15	190.37	193.00	-15	1,416	-1.06%
2021/06/17	1	188.00	12	188.83	190.00	-11	1,435	-0.77%
2021/06/09	17	190.24	0	0.00	190.00	17	1,560	1.09%
2021/06/08	0	0.00	1	189.00	187.00	-1	1,571	-0.06%
2021/06/07	2	186.75	0	0.00	186.00	2	1,584	0.13%
2021/06/03	2	200.00	0	0.00	198.00	2	1,594	0.13%
2021/06/02	2	199.00	0	0.00	198.00	2	1,650	0.12%
2021/06/01	0	0.00	4	204.00	201.50	-4	1,692	-0.24%
2021/05/28	0	0.00	3.1	202.13	200.50	-3.1	1,954	-0.16%
2021/05/27	2	198.00	0	0.00	196.50	2	1,982	0.10%
2021/05/25	3	200.00	3	203.67	198.50	0	1,994	0.00%
2021/05/21	1	194.00	1	197.00	195.00	0	1,999	0.00%
2021/05/20	2	193.50	0	0.00	192.00	2	2,009	0.10%
2021/05/19	12	198.92	0	0.00	197.00	12	2,021	0.59%
2021/05/18	1	173.50	1	176.00	187.00	0	2,026	0.00%
2021/05/17	1	170.00	0	0.00	170.00	1	2,008	0.05%
2021/05/13	0	0.00	1	192.00	193.50	-1	1,994	-0.05%
2021/05/12	2	201.75	0	0.00	193.50	2	1,960	0.10%
2021/05/11	6	221.83	1	224.00	214.50	5	1,935	0.26%
2021/05/10	0	0.00	21	227.52	233.50	-21	1,952	-1.08%
2021/05/07	0	0.00	2	227.50	230.00	-2	1,949	-0.10%
2021/05/06	0	0.00	2	227.00	222.50	-2	1,973	-0.10%
2021/05/05	1	220.00	1	228.50	219.00	0	1,963	0.00%
2021/05/04	4	220.00	2	210.00	218.50	2	1,967	0.10%
2021/05/03	6	223.83	0	0.00	222.00	6	1,955	0.31%
2021/04/28	1	240.00	0	0.00	237.00	1	1,972	0.05%
2021/04/27	2	238.50	0	0.00	239.50	2	1,992	0.10%
2021/04/26	0	0.00	1	237.50	237.00	-1	1,999	-0.05%
2021/04/23	3	241.33	4	240.25	241.00	-1	2,016	-0.05%
2021/04/22	9	240.83	1	239.50	235.50	8	2,027	0.39%
2021/04/21	8	256.13	0	0.00	252.00	8	1,991	0.40%
2021/04/20	1	253.00	2	255.25	257.50	-1	1,979	-0.05%
2021/04/14	6	236.17	22	242.75	245.50	-16	2,186	-0.73%
2021/04/13	6	250.67	2	256.25	246.50	4	2,182	0.18%
2021/04/12	2	250.00	0.2	251.00	248.50	1.8	2,179	0.08%
2021/04/09	22	260.32	12	256.13	252.50	10	2,192	0.46%
2021/04/07	2	253.50	19	253.03	255.50	-17	2,200	-0.77%
2021/04/06	13	255.46	31	253.08	259.00	-18	2,173	-0.83%
2021/04/01	2	245.25	2	245.75	247.00	0	2,128	0.00%
2021/03/31	3	240.83	3	241.82	242.50	0	2,115	0.00%
2021/03/30	1	238.00	0.1	238.00	238.00	0.9	2,094	0.04%
2021/03/29	6	234.08	0	0.00	238.50	6	2,076	0.29%
2021/03/26	0	0.00	1	230.00	230.00	-1	2,027	-0.05%
2021/03/25	5	229.40	1	231.50	224.00	4	2,024	0.20%
2021/03/24	20	234.65	1	230.00	232.00	19	1,998	0.95%
2021/03/23	8	238.94	36	231.54	228.00	-28	1,971	-1.42%
2021/03/22	2	226.00	4	225.00	229.00	-2	1,868	-0.11%
2021/03/19	3.2	218.72	2	217.50	225.00	1.2	1,861	0.06%
2021/03/18	2	219.00	3	222.00	218.50	-1	1,848	-0.05%
2021/03/17	6	220.42	0	0.00	218.00	6	1,872	0.32%
2021/03/16	37	221.95	13	219.73	225.50	24	1,858	1.29%
2021/03/15	6	207.58	5	208.90	211.00	1	1,824	0.05%
2021/03/12	0	0.00	1	208.00	209.50	-1	1,858	-0.05%
2021/03/11	1	205.00	0	0.00	208.00	1	1,930	0.05%
2021/03/09	52	202.50	52	204.55	202.50	0	2,026	0.00%
2021/03/08	2	215.00	28	209.41	204.50	-26	2,143	-1.21%
2021/03/05	3	220.33	2	226.50	222.00	1	2,142	0.05%
2021/03/04	27	225.76	32	220.64	224.50	-5	2,155	-0.23%
2021/03/03	6	221.73	1	219.00	219.00	5	2,084	0.24%
2021/03/02	0	0.00	22	215.30	215.50	-22	1,962	-1.12%
2021/02/24	1	195.00	0	0.00	193.50	1	2,179	0.05%
2021/02/23	2	197.50	1	199.00	199.00	1	2,195	0.05%
2021/02/22	0	199.00	0	0.00	199.00	0	2,267	0.00%
2021/02/19	2	200.00	0	0.00	199.00	2	2,355	0.08%
2021/02/18	1	199.00	1	203.50	202.00	0	2,395	0.00%
2021/02/05	1	191.00	0	0.00	192.00	1	2,449	0.04%
2021/02/04	1	191.50	0	0.00	190.50	1	2,568	0.04%
2021/02/02	0	0.00	1	192.00	191.50	-1	3,015	-0.03%
2021/01/29	1	184.00	1	185.00	182.00	0	3,284	0.00%
2021/01/28	4	182.75	0	0.00	180.50	4	3,275	0.12%
2021/01/27	2	187.50	0	0.00	190.50	2	3,252	0.06%
2021/01/26	4	188.88	1	190.00	187.00	3	3,247	0.09%
2021/01/25	1	185.50	0	0.00	187.50	1	3,234	0.03%
2021/01/21	1	185.50	1	184.00	185.00	0	3,240	0.00%
2021/01/20	1	192.50	0	0.00	190.50	1	3,222	0.03%
2021/01/19	40	200.00	0	0.00	199.50	40	3,205	1.25%
2021/01/18	45	201.94	0	0.00	201.00	45	3,204	1.40%
2021/01/15	2	198.25	1	200.49	196.50	1	3,194	0.03%
2021/01/14	1	205.50	0	0.00	203.00	1	3,186	0.03%
2021/01/13	0	0.00	1	205.50	204.00	-1	3,231	-0.03%
2021/01/12	22	213.41	13	209.62	205.00	9	3,251	0.28%
2021/01/08	2	213.75	0	0.00	210.50	2	3,285	0.06%
2021/01/07	0	0.00	11	211.18	219.00	-11	3,266	-0.34%
2021/01/06	101	198.00	0	0.00	199.50	101	3,150	3.21%	大買/鉅額交易
2021/01/05	2	205.75	1	206.50	206.00	1	3,136	0.03%
2021/01/04	10	208.10	0	0.00	204.50	10	3,121	0.32%
2020/12/31	0	0.00	1	204.00	202.00	-1	3,093	-0.03%
2020/12/25	3	197.33	0	0.00	195.50	3	3,051	0.10%
2020/12/23	1	188.00	0	0.00	191.00	1	3,058	0.03%
2020/12/22	3	192.83	5	193.00	189.00	-2	3,080	-0.06%
2020/12/21	2	192.00	2	193.50	195.00	0	3,103	0.00%
2020/12/18	5	197.00	0	0.00	196.00	5	3,104	0.16%
2020/12/15	2	198.00	0	0.00	195.50	2	3,268	0.06%
2020/12/14	0	0.00	5	203.50	203.50	-5	3,259	-0.15%
2020/12/11	3	200.00	7	202.86	202.00	-4	3,289	-0.12%
2020/12/08	0	0.00	2	207.50	207.50	-2	3,311	-0.06%
2020/12/07	34	209.29	13	212.38	211.00	21	3,304	0.64%
2020/12/04	0	228.00	0	0.00	226.50	0	3,283	0.00%
2020/12/03	9	227.56	55	226.69	222.50	-46	3,357	-1.37%
2020/12/02	28	234.98	15	227.10	234.50	13	3,326	0.39%
2020/12/01	5	216.00	1	215.50	216.00	4	3,237	0.12%
2020/11/30	0	0.00	1	212.50	215.50	-1	3,209	-0.03%
2020/11/27	6	209.17	0	0.00	208.00	6	3,191	0.19%
2020/11/26	5	207.50	19	211.24	210.00	-14	3,228	-0.43%
2020/11/25	48	210.22	30.1	214.11	207.00	17.9	3,216	0.56%
2020/11/24	12	206.00	0	0.00	203.50	12	3,150	0.38%
2020/11/23	6	201.33	7	200.00	204.00	-1	3,205	-0.03%
2020/11/20	0	0.00	1	200.50	204.50	-1	3,334	-0.03%
2020/11/19	6	204.00	1	209.00	203.50	5	3,449	0.14%
2020/11/18	3	201.33	4.1	202.91	207.00	-1.1	3,431	-0.03%
2020/11/17	1	198.00	1	201.00	196.00	0	3,358	0.00%
2020/11/16	3	192.83	5	191.30	193.00	-2	3,348	-0.06%
2020/11/13	2	195.50	1	195.00	196.50	1	3,345	0.03%
2020/11/12	28	197.11	104	204.82	198.00	-76	3,369	-2.26%	大賣/
2020/11/11	81	200.88	5	199.19	202.00	76	3,289	2.31%
2020/11/10	42	198.30	71.2	194.52	190.00	-29.2	3,135	-0.93%
2020/11/09	3	188.00	6.1	186.71	191.00	-3.1	2,866	-0.11%
2020/11/06	0	0.00	11	174.00	174.00	-11	2,687	-0.41%
2020/11/05	2	166.00	3	164.50	165.00	-1	2,557	-0.04%
2020/11/04	4	167.50	1	165.50	168.00	3	2,552	0.12%
2020/10/30	3	159.17	0	0.00	158.50	3	2,561	0.12%
2020/10/29	2	162.00	2	164.50	164.00	0	2,551	0.00%
2020/10/26	3	171.17	0	0.00	168.00	3	2,545	0.12%
2020/10/23	4	169.38	1	168.00	168.00	3	2,553	0.12%
2020/10/22	3	168.83	2	169.00	169.00	1	2,557	0.04%
2020/10/21	5	175.00	4	174.00	173.00	1	2,573	0.04%
2020/10/20	2	174.50	1	171.00	173.00	1	2,537	0.04%
2020/10/19	0	0.00	0	170.50	171.00	0	2,506	0.00%
2020/10/16	2	169.00	2	165.50	164.00	0	2,465	0.00%
2020/10/15	7	169.71	7	169.07	169.00	0	2,424	0.00%
2020/10/12	0	0.00	2	158.50	158.00	-2	2,382	-0.08%
2020/10/07	1	160.00	0	0.00	159.50	1	2,398	0.04%
2020/09/28	0	0.00	23	156.00	159.50	-23	2,449	-0.94%
2020/09/25	1	154.00	1	151.00	154.00	0	2,444	0.00%
2020/09/24	5	161.00	1	163.00	157.00	4	2,426	0.16%
2020/09/23	0	0.00	2	166.75	166.00	-2	2,418	-0.08%
2020/09/22	6	170.00	0	0.00	166.50	6	2,408	0.25%
2020/09/21	16	176.97	14	176.71	173.00	2	2,375	0.08%
2020/09/18	0	0.00	0	177.50	177.50	0	2,245	0.00%
2020/09/16	2	174.25	2	174.50	172.00	0	2,211	0.00%
2020/09/15	25	177.96	13	171.23	172.50	12	2,175	0.55%
2020/09/14	14	166.32	1	165.00	168.00	13	2,106	0.62%
2020/09/11	1	166.00	0.3	166.50	166.50	0.7	2,100	0.03%
2020/09/10	1	177.00	8	171.00	171.50	-7	2,076	-0.34%
2020/09/09	32	174.19	5	171.00	175.00	27	2,053	1.31%
2020/09/08	4	175.00	58	171.29	175.00	-54	2,004	-2.69%
2020/09/07	24	163.21	8	168.00	163.00	16	1,902	0.84%
2020/09/04	21	160.83	18	168.00	168.00	3	1,873	0.16%
2020/09/03	3	165.50	2	166.25	164.50	1	1,845	0.05%
2020/09/02	3	163.00	3	163.33	165.00	0	1,865	0.00%
2020/09/01	10	160.20	18	164.72	158.00	-8	1,841	-0.43%
2020/08/31	2	165.00	4	167.50	167.50	-2	1,789	-0.11%
2020/08/28	36	166.79	15	169.73	165.50	21	1,777	1.18%
2020/08/27	32	164.69	14	165.50	165.50	18	1,711	1.05%
2020/08/26	11	159.73	27	163.07	164.00	-16	1,595	-1.00%
2020/08/25	5	151.50	25	150.68	152.00	-20	1,444	-1.38%
2020/08/24	10	143.00	1	144.50	144.50	9	1,306	0.69%
2020/08/21	0	0.00	1	137.00	138.00	-1	1,256	-0.08%
2020/08/20	8	128.50	0	0.00	130.00	8	1,243	0.64%
2020/08/18	2	137.00	1	133.00	138.50	1	1,182	0.08%
2020/08/17	10	124.20	11	128.68	133.50	-1	1,123	-0.09%
2020/08/14	1	112.50	5	116.40	121.50	-4	1,078	-0.37%
2020/08/13	2	116.75	0	0.00	117.00	2	1,068	0.19%
2020/08/12	3	118.50	0	0.00	121.00	3	1,092	0.27%
2020/08/11	1	119.50	0	0.00	118.00	1	1,102	0.09%
2020/08/06	0	0.00	3	123.50	122.00	-3	1,180	-0.25%
2020/08/04	1	119.00	0	0.00	121.50	1	1,384	0.07%
2020/08/03	0	0.00	2	117.50	118.00	-2	1,414	-0.14%
2020/07/31	2	120.00	0	0.00	120.50	2	1,423	0.14%
2020/07/30	3	121.50	0	0.00	123.00	3	1,433	0.21%
2020/07/29	6	122.75	3	120.50	122.00	3	1,441	0.21%
2020/07/28	6	116.75	6	116.75	116.50	0	1,433	0.00%
2020/07/27	3	116.50	10	119.85	116.50	-7	1,452	-0.48%
2020/07/24	0	0.00	5	133.50	128.00	-5	1,432	-0.35%
2020/07/22	5	136.50	0	0.00	137.00	5	1,439	0.35%
2020/07/21	0	0.00	1	136.00	135.50	-1	1,441	-0.07%
2020/07/20	1	134.00	0	0.00	135.00	1	1,454	0.07%
2020/07/17	0	0.00	2	138.75	138.50	-2	1,479	-0.14%
2020/07/14	4	135.13	0	0.00	136.00	4	1,563	0.26%
2020/07/13	9	141.11	0	0.00	139.00	9	1,634	0.55%
2020/07/10	3	144.50	1	148.50	145.00	2	1,659	0.12%
2020/07/09	0	0.00	1	150.00	149.50	-1	1,674	-0.06%
2020/07/08	2	156.00	0	0.00	156.50	2	1,677	0.12%
2020/07/07	0	0.00	1	155.50	155.50	-1	1,683	-0.06%
2020/07/06	0	0.00	5	160.10	158.00	-5	1,731	-0.29%
2020/07/03	8	159.19	0	0.00	158.00	8	1,722	0.46%
2020/07/02	8	159.81	6	161.00	160.00	2	1,711	0.12%
2020/07/01	0	0.00	1	154.50	155.00	-1	1,684	-0.06%
2020/06/24	6	152.00	0	0.00	152.00	6	1,692	0.35%
2020/06/22	2	153.00	0	0.00	153.00	2	1,720	0.12%
2020/06/17	0	0.00	27	152.28	152.50	-27	1,734	-1.56%
2020/06/16	0	0.00	136	153.32	154.00	-136	1,770	-7.68%	大賣/鉅額交易
2020/06/15	0	0.00	33	153.92	151.50	-33	1,766	-1.87%
2020/06/12	10	154.50	20	156.00	156.00	-10	1,799	-0.56%
2020/06/11	1	163.00	0	0.00	159.00	1	1,815	0.06%
2020/06/10	4	163.25	28.1	162.95	164.50	-24.1	1,823	-1.32%
2020/06/09	1	165.50	2	162.25	160.00	-1	1,819	-0.05%
2020/06/08	0	0.00	39	159.35	158.00	-39	1,800	-2.17%
2020/06/05	0	0.00	32	160.00	162.00	-32	1,794	-1.78%
2020/06/04	2	162.50	5	161.50	160.50	-3	1,818	-0.16%
2020/06/03	1	161.50	8	156.81	160.50	-7	1,803	-0.39%
2020/06/02	1	156.50	44	153.56	153.50	-43	1,779	-2.42%
2020/06/01	30.3	154.92	34	154.56	154.00	-3.7	1,776	-0.21%
2020/05/29	4	150.75	22	150.86	150.50	-18	1,774	-1.01%
2020/05/28	10	152.75	21	152.43	150.50	-11	1,772	-0.62%
2020/05/27	0	0.00	11	156.55	152.00	-11	1,766	-0.62%
2020/05/26	10	154.00	0	0.00	155.00	10	1,755	0.57%
2020/05/25	1	150.00	0	0.00	150.50	1	1,743	0.06%
2020/05/22	0	0.00	30	156.50	152.00	-30	1,730	-1.73%
2020/05/21	0	0.00	36	157.56	158.00	-36	1,729	-2.08%
2020/05/20	7	158.64	30	157.17	156.50	-23	1,717	-1.34%
2020/05/19	2	157.00	10	157.80	160.00	-8	1,699	-0.47%
2020/05/18	0	152.00	0	0.00	151.50	0	1,665	0.00%
2020/05/15	39	154.18	0	0.00	151.50	39	1,650	2.36%
2020/05/14	0	0.00	38	158.24	155.00	-38	1,627	-2.33%
2020/05/13	3	162.33	5	160.50	163.00	-2	1,592	-0.13%
2020/05/12	43	164.65	32	162.61	166.50	11	1,546	0.71%
2020/05/06	1	139.50	0	0.00	139.00	1	1,271	0.08%
2020/05/04	4	140.75	0	0.00	142.00	4	1,246	0.32%
2020/04/29	2	141.75	0	0.00	141.50	2	1,212	0.16%
2020/04/23	66	139.27	0	0.00	138.00	66	1,190	5.54%
2020/04/22	33	135.58	86	134.76	136.00	-53	1,179	-4.49%
2020/04/21	4	141.25	21	139.50	137.00	-17	1,152	-1.47%
2020/04/20	2	144.50	0	0.00	144.00	2	1,130	0.18%
2020/04/17	30	144.33	20	147.45	145.00	10	1,102	0.91%
2020/04/16	52	141.30	0	0.00	145.50	52	1,042	4.99%
2020/04/15	7	141.50	7	131.43	141.50	0	953	0.00%
2020/04/14	31	128.50	1	128.00	129.00	30	906	3.31%
2020/04/13	46	127.59	7	129.00	124.50	39	881	4.42%
2020/04/08	0	0.00	1	121.50	123.50	-1	771	-0.13%
2020/04/06	5	106.00	0	0.00	111.50	5	769	0.65%
2020/03/26	0	0.00	2	108.50	108.50	-2	750	-0.27%
2020/03/20	3	101.67	0	0.00	94.90	3	704	0.43%
2020/03/18	0	0.00	11	109.77	105.50	-11	657	-1.67%
2020/03/17	1	118.00	0	0.00	117.00	1	610	0.16%
2020/03/16	10	141.00	0	0.00	129.50	10	576	1.73%
2020/03/13	5	143.50	0	0.00	143.50	5	542	0.92%
2020/03/12	0	0.00	22	166.80	159.00	-22	520	-4.23%
2020/03/10	2	177.00	0	0.00	181.50	2	478	0.42%
2020/03/09	8	192.50	0	0.00	186.50	8	445	1.80%
2020/03/04	3	195.00	0	0.00	193.50	3	425	0.71%
2020/03/03	2	199.00	0	0.00	199.00	2	435	0.46%
2020/03/02	11	199.68	0	0.00	197.50	11	446	2.46%
2020/02/27	0	205.00	5	207.70	202.00	-5	464	-1.07%
2020/02/24	5	214.50	0	0.00	209.50	5	467	1.07%
2020/02/20	0	0.00	10	224.25	221.50	-10	452	-2.21%
2020/02/18	10	213.35	0	0.00	211.50	10	456	2.19%
2020/02/06	0	0.00	10	218.00	218.00	-10	488	-2.05%
2020/02/04	10	209.50	0	0.00	208.00	10	482	2.07%
2020/01/30	0	0.00	1	227.50	227.50	-1	445	-0.22%
2020/01/20	0	0.00	11	255.32	252.50	-11	436	-2.52%
2020/01/17	1	254.00	0	0.00	255.00	1	439	0.23%
2020/01/16	1	254.00	2	254.00	253.00	-1	443	-0.23%
2020/01/15	0	0.00	0	251.50	251.50	0	438	-0.01%
2020/01/03	2	246.50	0	0.00	248.00	2	448	0.45%
2019/12/31	2	249.50	0	0.00	249.50	2	450	0.44%
2019/12/30	3	252.00	0	0.00	251.50	3	454	0.66%
2019/12/27	5	251.00	0	0.00	255.00	5	449	1.11%
2019/12/26	0	0.00	12	250.50	248.50	-12	446	-2.69%
2019/12/24	7	241.07	0	0.00	240.00	7	446	1.57%
2019/12/23	5	240.90	0	0.00	240.00	5	452	1.11%
2019/12/19	0	0.00	2	243.50	242.50	-2	465	-0.43%
2019/12/18	2	240.50	0	0.00	241.50	2	471	0.42%
2019/12/16	0	0.00	5	243.50	243.50	-5	478	-1.05%
2019/12/12	0	0.00	7	244.00	242.00	-7	491	-1.43%
2019/12/03	5	240.50	0	0.00	245.50	5	537	0.93%
2019/11/19	2	234.00	3	233.00	233.00	-1	549	-0.18%
2019/11/18	3	234.50	0	0.00	235.50	3	549	0.55%
2019/11/15	3	237.50	0	0.00	239.50	3	557	0.54%
2019/11/08	2	240.25	0	0.00	240.50	2	563	0.35%
2019/11/07	0	0.00	1	243.57	243.00	-1	576	-0.18%
2019/11/06	0	0.00	10	252.20	251.00	-10	581	-1.72%
2019/11/05	2	251.50	8	253.63	254.00	-6	603	-0.99%
2019/11/04	0	0.00	7	253.29	252.50	-7	609	-1.15%
2019/11/01	16	255.00	16.2	254.44	254.00	-0.2	609	-0.04%
2019/10/28	1	260.00	0	0.00	259.50	1	632	0.16%
2019/10/16	0	0.00	3	258.83	260.00	-3	682	-0.44%
2019/10/14	2	257.00	0	0.00	255.00	2	705	0.28%
2019/10/03	1	254.50	0	0.00	258.00	1	704	0.14%
2019/10/01	10	255.80	0	0.00	259.50	10	696	1.44%
2019/09/26	5	252.50	0	0.00	251.50	5	680	0.74%
2019/09/24	10	254.50	0	0.00	250.00	10	673	1.48%
2019/09/19	0	0.00	6	253.00	253.50	-6	654	-0.92%
2019/09/17	1	256.00	0	0.00	256.00	1	645	0.15%
2019/09/16	0	0.00	1	263.50	262.50	-1	642	-0.16%
2019/09/10	1	264.00	0	0.00	263.50	1	643	0.16%
2019/09/09	2	272.50	21	266.10	265.00	-19	645	-2.94%
2019/08/29	0	0.00	1	286.50	286.00	-1	610	-0.16%
2019/08/26	1	271.00	1	271.00	271.50	0	585	0.00%
2019/08/22	1	275.50	0	275.00	274.00	1	593	0.16%
2019/08/21	1	278.00	0	0.00	278.50	1	627	0.16%
2019/08/16	1	282.00	0	0.00	280.00	1	637	0.16%
2019/08/14	0	0.00	2	291.00	281.50	-2	637	-0.31%
2019/08/13	4	289.63	3	292.00	280.00	1	636	0.16%
2019/08/12	4	294.13	0	0.00	290.00	4	624	0.64%
2019/08/08	1	283.00	1	291.00	291.00	0	606	0.00%
2019/08/07	0	0.00	4	288.50	288.00	-4	596	-0.67%
2019/08/06	1	269.50	1	276.00	278.00	0	588	0.00%
2019/08/05	1	281.00	0	0.00	280.50	1	604	0.17%
2019/08/02	2	281.50	0	0.00	279.00	2	640	0.31%
2019/08/01	1	286.00	0	0.00	284.50	1	664	0.15%
2019/07/31	3	280.67	1	282.50	284.00	2	657	0.30%
2019/07/29	5	291.60	0	0.00	289.50	5	658	0.76%
2019/07/25	21	291.90	19	290.66	289.50	2	658	0.30%
2019/07/24	11	293.27	0	0.00	292.00	11	655	1.68%
2019/07/23	1	292.00	1	294.50	290.00	0	655	0.00%
2019/07/22	2	295.00	13	292.04	295.00	-11	651	-1.69%
2019/07/19	11	284.77	0	0.00	284.00	11	636	1.73%
2019/07/17	0	0.00	2	277.50	279.00	-2	627	-0.32%
2019/07/16	0	0.00	3	270.83	265.00	-3	603	-0.50%
2019/07/15	0	0.00	4	266.75	266.00	-4	599	-0.67%
2019/07/12	0	0.00	1	259.00	256.00	-1	595	-0.17%
2019/07/03	2	253.00	0	0.00	252.50	2	632	0.32%
2019/07/02	5	258.50	0	0.00	258.50	5	638	0.78%
2019/07/01	0	0.00	1	257.50	259.50	-1	639	-0.16%
2019/06/27	2	251.50	0	0.00	253.00	2	639	0.31%
2019/06/25	0	0.00	1	249.50	248.00	-1	645	-0.15%
2019/06/21	2	264.00	0	0.00	260.00	2	650	0.31%
2019/06/20	0	0.00	2	261.00	262.50	-2	654	-0.31%
2019/06/17	3.1	248.48	0	0.00	247.00	3.1	649	0.48%
2019/06/14	1	264.00	0	0.00	264.00	1	645	0.16%
2019/06/13	0	0.00	24	271.67	268.50	-24	637	-3.76%
2019/06/11	1	279.00	1	275.00	280.50	0	645	0.00%
2019/06/10	24	274.81	29	277.33	280.00	-5	639	-0.78%
2019/06/04	0	0.00	1	274.50	269.00	-1	618	-0.16%
2019/05/31	0	0.00	2	271.25	275.00	-2	619	-0.32%
2019/05/30	2	261.50	2	268.50	269.00	0	610	0.00%
2019/05/29	3	250.50	0	0.00	255.00	3	606	0.49%
2019/05/28	1	248.50	6	241.83	254.50	-5	609	-0.82%
2019/05/27	2	250.50	1	254.00	239.50	1	582	0.17%
2019/05/24	3.2	267.00	0	0.00	266.00	3.2	585	0.55%
2019/05/23	2	267.75	0	0.00	267.00	2	606	0.33%
2019/05/22	2	278.75	1	280.00	272.00	1	613	0.16%
2019/05/21	2	265.25	1	268.00	277.00	1	627	0.16%
2019/05/20	4	271.13	1	268.00	268.00	3	617	0.49%
2019/05/17	3	278.50	3	285.50	278.50	0	612	0.00%
2019/05/15	9	285.83	9	288.06	286.50	0	637	0.00%
2019/05/14	1	278.00	0	0.00	279.00	1	644	0.16%
2019/05/13	4	288.25	1	298.00	285.00	3	631	0.47%
2019/05/09	0	0.00	2	285.00	281.00	-2	581	-0.34%
2019/05/08	1	270.00	0	0.00	273.00	1	556	0.18%
2019/05/07	1	273.00	0	0.00	274.50	1	560	0.18%
2019/05/06	3	278.83	0	0.00	279.50	3	567	0.53%
2019/05/03	0	0.00	2	287.00	289.00	-2	579	-0.35%
2019/05/02	3	281.33	1	283.00	282.50	2	591	0.34%
2019/04/30	1	274.50	0	0.00	274.50	1	612	0.16%
2019/04/25	5	298.70	0	0.00	293.00	5	600	0.83%
2019/04/24	1	295.00	1	296.50	301.00	0	594	0.00%
2019/04/22	0	0.00	3	286.50	285.00	-3	577	-0.52%
2019/04/19	3	283.00	3	287.00	282.50	0	578	0.00%
2019/04/17	0	0.00	0.1	290.50	291.50	-0.1	577	-0.01%
2019/04/15	3	280.98	0	0.00	275.50	3	573	0.53%
2019/04/12	1	282.06	3	283.67	285.50	-2	562	-0.35%
2019/04/11	1	294.50	0	0.00	289.50	1	554	0.18%
2019/04/10	1	291.50	2	292.00	292.50	-1	552	-0.18%
2019/04/09	0	290.00	5	290.50	289.50	-5	549	-0.91%
2019/04/08	1	300.00	1	296.00	296.00	0	542	0.00%
2019/04/03	15	297.20	0	0.00	294.00	15	535	2.80%
2019/04/01	0	0.00	1	296.50	294.50	-1	534	-0.19%
2019/03/29	1	293.01	0	0.00	293.00	1	541	0.19%
2019/03/28	0	0.00	4	297.25	300.50	-4	548	-0.73%
2019/03/27	0	297.00	0	0.00	296.50	0	551	0.00%
2019/03/26	4	299.00	0	0.00	301.00	4	559	0.71%
2019/03/25	0	298.50	4	305.00	298.00	-4	564	-0.71%
2019/03/19	0	0.00	3	321.17	317.00	-3	582	-0.51%
2019/03/18	5	319.50	1	318.50	325.50	4	587	0.68%
2019/03/08	0	0.00	15	311.80	313.00	-15	612	-2.45%
2019/03/07	0	0.00	17	314.91	315.00	-17	620	-2.74%
2019/03/06	1	321.00	4	321.75	317.50	-3	620	-0.48%
2019/03/05	2	313.00	2	318.00	318.50	0	627	0.00%
2019/03/04	1	321.00	4	320.13	319.50	-3	629	-0.48%
2019/02/27	3	306.00	3	312.00	312.00	0	632	0.00%
2019/02/26	1	328.00	0	0.00	322.00	1	660	0.15%
2019/02/25	1	328.00	0	0.00	328.50	1	668	0.15%
2019/02/22	0	324.00	1	315.00	324.00	-1	654	-0.15%
2019/02/21	1	298.00	1	304.00	305.00	0	633	0.00%
2019/02/20	2	298.50	2	301.00	297.50	0	633	0.00%
2019/02/15	0	0.00	2	292.50	291.00	-2	686	-0.29%
2019/02/13	1	293.00	2	277.50	287.00	-1	681	-0.15%
2019/02/11	1	274.50	0	0.00	276.50	1	679	0.15%
2019/01/30	0	0.00	2	272.00	273.50	-2	683	-0.29%
2019/01/29	3	272.50	1	273.50	273.00	2	681	0.29%
2019/01/25	6	270.25	4	266.25	266.00	2	688	0.29%
2019/01/24	2	268.75	4	269.25	272.00	-2	682	-0.29%
2019/01/23	8	261.69	8	262.69	262.50	0	667	0.00%
2019/01/10	1	247.50	1	249.00	244.50	0	705	0.00%
2019/01/09	2	245.50	1.3	246.29	246.00	0.7	712	0.10%
2019/01/08	2	234.50	3	236.17	238.00	-1	712	-0.14%
2019/01/04	1	221.00	1	222.00	222.50	0	723	0.00%
2018/12/27	1	239.00	1	241.50	238.00	0	815	0.00%
2018/12/24	1	245.50	1	250.00	244.50	0	823	0.00%
2018/12/22	0	0.00	1	241.50	241.50	-1	822	-0.12%
2018/12/21	4	238.38	5	234.30	240.00	-1	823	-0.12%
2018/12/19	3	253.50	1	248.50	248.50	2	803	0.25%
2018/12/17	3	268.17	3	270.33	260.50	0	802	0.00%
2018/12/13	1	253.50	2	259.95	258.00	-1	793	-0.13%
2018/12/12	1	243.50	0	0.00	241.00	1	779	0.13%
2018/12/10	0	235.50	0	0.00	235.00	0	783	0.00%
2018/12/06	0	237.00	0	0.00	235.00	0	804	0.00%
2018/12/05	0	250.50	0	0.00	250.50	0	824	0.00%
2018/12/04	0	255.00	0	0.00	255.00	0	832	0.00%
2018/12/03	3	259.00	1	252.50	264.00	2	844	0.24%
2018/11/27	0	0.00	2	236.75	238.50	-2	823	-0.24%
2018/11/26	1	233.50	0	0.00	236.00	1	816	0.12%
2018/11/23	1	232.50	0	0.00	231.00	1	814	0.12%
2018/11/22	1	236.00	5	239.10	240.00	-4	803	-0.50%
2018/11/21	4	220.25	0	0.00	223.00	4	764	0.52%
2018/11/15	19	208.97	19	214.68	205.50	0	735	0.00%
2018/11/13	0	0.00	2	193.00	193.00	-2	685	-0.29%
2018/11/12	3	180.00	2	185.00	194.00	1	683	0.15%
2018/11/08	2	194.50	0	0.00	191.00	2	675	0.30%
2018/11/06	2	190.00	0	0.00	186.50	2	697	0.29%
2018/10/31	0	0.00	3	184.33	186.50	-3	705	-0.43%
2018/10/30	0	0.00	3	180.33	175.00	-3	695	-0.43%
2018/10/29	6	174.67	2	172.00	175.00	4	696	0.57%
2018/10/25	3	179.00	0	0.00	181.00	3	688	0.44%
2018/10/24	2	184.00	2	185.00	184.50	0	683	0.00%
2018/10/19	2	175.00	2	179.00	185.50	0	682	0.00%
2018/10/18	2	181.50	0	0.00	183.50	2	684	0.29%
2018/10/17	0	0.00	1	195.00	194.00	-1	671	-0.15%
2018/10/15	2	190.00	2	190.50	188.00	0	695	0.00%
2018/10/12	1	176.00	1	189.00	189.00	0	698	0.00%
2018/10/11	1	173.50	1	175.00	175.50	0	705	0.00%
2018/10/09	0	0.00	4	191.50	192.50	-4	685	-0.58%
2018/10/08	6.2	188.03	47	188.14	188.00	-40.8	674	-6.05%
2018/10/05	7	211.86	1	211.00	208.00	6	644	0.93%
2018/10/03	3	222.67	0	0.00	220.00	3	637	0.47%
2018/10/02	1	229.50	0	0.00	231.50	1	631	0.16%
2018/09/27	0	0.00	3	230.50	231.50	-3	673	-0.45%
2018/09/21	1	225.50	0	0.00	226.50	1	686	0.15%
2018/09/20	3	229.83	1	231.00	231.00	2	696	0.29%
2018/09/18	2	229.75	0	0.00	233.00	2	737	0.27%
2018/09/14	2	228.00	0	0.00	231.00	2	730	0.27%
2018/09/12	6	211.50	0	0.00	216.50	6	713	0.84%
2018/09/11	15	233.90	1	220.50	226.50	14	690	2.03%
2018/09/10	4	243.75	0	0.00	240.00	4	663	0.60%
2018/09/07	15	247.23	0	0.00	252.00	15	664	2.26%
2018/09/05	0	0.00	7	265.50	264.50	-7	652	-1.07%
2018/09/04	3	258.83	0	0.00	261.50	3	652	0.46%
2018/09/03	3	264.67	0	0.00	260.50	3	653	0.46%
2018/08/30	1	266.50	0	0.00	270.50	1	677	0.15%
2018/08/29	0	0.00	2	275.00	274.00	-2	679	-0.29%
2018/08/23	1	268.00	0	0.00	263.50	1	708	0.14%
2018/08/22	1	265.00	0	0.00	267.50	1	714	0.14%
2018/08/17	1	269.00	0	0.00	268.00	1	717	0.14%
2018/08/14	1	261.50	0	0.00	263.00	1	699	0.14%
2018/08/13	3	271.00	0	0.00	268.00	3	688	0.44%
2018/08/10	3	283.50	0	0.00	282.00	3	675	0.44%
2018/08/02	3	311.00	0	0.00	311.50	3	673	0.45%
2018/07/25	5	308.80	2	311.00	313.00	3	759	0.39%
2018/07/23	6	312.67	0	0.00	306.00	6	767	0.78%
2018/07/19	0	0.00	1	349.50	349.00	-1	741	-0.13%
2018/07/18	2	344.25	1	349.50	339.00	1	734	0.14%
2018/07/17	9	399.12	0	0.00	402.50	9	718	1.26%
2018/07/16	0	0.00	2	404.00	402.00	-2	710	-0.28%
2018/07/05	2	399.25	5	402.50	380.50	-3	787	-0.38%
2018/07/04	1	392.00	1	392.00	392.00	0	766	0.00%
2018/07/03	0	0.00	3	395.00	387.00	-3	788	-0.38%
2018/06/29	1	381.50	5	387.50	390.00	-4	783	-0.51%
2018/06/28	2	395.50	4	390.13	390.50	-2	765	-0.26%
2018/06/27	0	0.00	1	374.00	374.00	-1	731	-0.14%
2018/06/21	1	363.00	0	0.00	365.00	1	737	0.14%
2018/06/19	3	361.67	0	0.00	364.00	3	767	0.39%
2018/06/15	0	0.00	2	371.75	369.50	-2	765	-0.26%
2018/06/14	0	0.00	2	365.50	361.00	-2	757	-0.26%
2018/06/13	1	357.50	1	362.50	361.00	0	764	0.00%
2018/06/12	0	0.00	4	362.75	361.00	-4	766	-0.52%
2018/06/11	2	355.50	0	0.00	355.00	2	772	0.26%
2018/06/08	0	0.00	2	362.75	367.00	-2	779	-0.26%
2018/06/07	5	366.80	14	369.86	364.50	-9	801	-1.12%
2018/06/05	2	355.50	0	0.00	348.50	2	812	0.25%
2018/05/31	7	365.64	3	357.00	357.00	4	904	0.44%
2018/05/30	0	0.00	1	369.00	368.00	-1	904	-0.11%
2018/05/29	0	0.00	2	357.75	364.00	-2	910	-0.22%
2018/05/28	0	0.00	2	355.50	351.00	-2	912	-0.22%
2018/05/25	0	0.00	1	350.50	355.50	-1	913	-0.11%
2018/05/23	0	0.00	6	367.67	363.50	-6	919	-0.65%
2018/05/22	1	371.50	0	0.00	371.00	1	927	0.11%
2018/05/21	0	0.00	25	367.56	370.00	-25	943	-2.65%
2018/05/18	1	367.50	1	371.00	366.00	0	954	0.00%
2018/05/17	1	356.50	2	362.25	362.50	-1	959	-0.10%
2018/05/16	1	350.00	1	354.50	350.00	0	986	0.00%
2018/05/15	5	363.00	0	0.00	361.00	5	1,009	0.50%
2018/05/14	1	372.50	5	373.60	375.50	-4	1,027	-0.39%
2018/05/11	1	366.50	0	0.00	367.00	1	1,057	0.09%
2018/05/09	1	369.00	0	0.00	371.00	1	1,051	0.10%
2018/05/08	7	366.21	5	369.60	366.50	2	1,045	0.19%
2018/05/07	4	352.25	3	354.33	353.50	1	1,031	0.10%
2018/05/04	9	365.17	7	368.64	359.00	2	1,019	0.20%
2018/05/03	2	368.05	1	368.00	377.50	1	1,009	0.10%
2018/05/02	2	359.00	0	0.00	384.00	2	992	0.20%
2018/04/30	18	385.56	2	395.00	382.50	16	968	1.65%
2018/04/27	6	423.25	11	411.91	425.00	-5	943	-0.53%
2018/04/26	3	401.67	2	407.00	398.50	1	942	0.11%
2018/04/25	4	401.13	3	405.83	405.00	1	963	0.10%
2018/04/24	0	0.00	2	413.00	410.00	-2	963	-0.21%
2018/04/23	5	421.00	0	0.00	421.00	5	972	0.51%
2018/04/19	2	431.25	2	436.50	430.00	0	989	0.00%
2018/04/18	1	432.50	1	436.50	430.00	0	985	0.00%
2018/04/17	5	443.40	1	441.50	428.00	4	980	0.41%
2018/04/16	2.5	452.40	0	0.00	449.50	2.5	970	0.26%
2018/04/13	3	451.17	2	458.50	458.00	1	963	0.10%
2018/04/12	4	447.88	6	434.83	459.00	-2	949	-0.21%
2018/04/11	9	422.83	2	422.75	421.00	7	882	0.79%
2018/04/10	5	413.40	3	413.33	415.50	2	873	0.23%
2018/04/09	6	414.92	6	413.17	418.50	0	868	0.00%
2018/04/03	14	392.68	17	393.65	392.00	-3	845	-0.35%
2018/04/02	0	0.00	3	401.17	400.50	-3	837	-0.36%
2018/03/31	0	0.00	1	399.00	396.00	-1	835	-0.12%
2018/03/30	2	399.25	1	393.00	393.00	1	833	0.12%
2018/03/28	1	399.00	1	401.50	402.00	0	828	0.00%
2018/03/27	2	401.50	1	412.00	398.00	1	824	0.12%
2018/03/23	8	406.25	1	409.00	403.00	7	814	0.86%
2018/03/22	5	424.80	8	426.13	415.00	-3	808	-0.37%
2018/03/20	3	405.00	0	0.00	411.00	3	806	0.37%
2018/03/19	3	411.50	17	412.71	411.00	-14	810	-1.73%
2018/03/16	1	400.00	0	0.00	400.00	1	804	0.12%
2018/03/15	1	397.50	1.2	403.92	402.00	-0.2	803	-0.02%
2018/03/14	0	396.50	0	0.00	398.50	0	803	0.00%
2018/03/13	2	401.00	3.1	402.27	408.00	-1.1	798	-0.14%
2018/03/12	2	417.50	17.1	422.57	416.50	-15.1	780	-1.93%
2018/03/09	2	413.25	2.4	417.75	416.50	-0.4	762	-0.05%
2018/03/08	0	0.00	22	418.91	419.00	-22	739	-2.97%
2018/03/07	0	0.00	5	383.20	390.50	-5	670	-0.75%
2018/03/06	1	355.50	0	0.00	355.00	1	627	0.16%
2018/03/05	0	0.00	3	358.00	357.50	-3	624	-0.48%
2018/03/02	1	348.00	2	357.25	350.50	-1	619	-0.16%
2018/03/01	10	351.00	2	354.50	353.50	8	605	1.32%
2018/02/27	1	345.00	2	350.00	344.50	-1	600	-0.17%
2018/02/26	1	346.00	5	346.80	348.00	-4	596	-0.67%
2018/02/22	19	336.74	3	339.00	331.50	16	580	2.76%
2018/02/21	25	336.08	22	335.34	343.00	3	582	0.52%
2018/02/12	4	335.13	1	346.00	324.00	3	561	0.53%
2018/02/09	0	0.00	3	320.00	334.00	-3	547	-0.55%
2018/02/08	1	328.50	11	342.55	335.00	-10	538	-1.86%
2018/02/07	0	0.00	36	322.81	332.00	-36	512	-7.03%
2018/02/06	7	309.14	9	314.28	308.00	-2	480	-0.42%
2018/02/05	1	316.00	19	317.95	323.00	-18	454	-3.96%
2018/02/02	1	296.00	4	300.88	302.00	-3	424	-0.71%
2018/02/01	4	297.88	0	0.00	297.00	4	430	0.93%
2018/01/31	8	302.00	0	0.00	298.50	8	429	1.86%
2018/01/30	1	299.00	1	301.00	301.00	0	427	0.00%
2018/01/29	5	301.10	1.3	304.42	302.50	3.7	426	0.87%
2018/01/26	14	306.71	1	307.50	306.00	13	417	3.11%
2018/01/24	6	313.17	0	0.00	312.00	6	406	1.48%
2018/01/23	8	309.81	4	310.25	310.00	4	397	1.01%
2018/01/22	1	309.00	0	0.00	311.00	1	395	0.25%
2018/01/19	0.2	308.50	10	319.50	308.50	-9.8	392	-2.50%
2018/01/18	3.2	303.66	2	299.50	298.50	1.2	367	0.33%
2018/01/16	2	300.50	0	0.00	300.50	2	356	0.56%
2018/01/15	0	0.00	1	291.00	286.00	-1	341	-0.29%
2018/01/11	13	278.92	0	0.00	278.00	13	349	3.72%
2018/01/09	1	277.00	11	280.00	276.50	-10	368	-2.71%
2018/01/08	4	280.00	0	0.00	278.50	4	372	1.07%