家登 (3680)-合庫-台南券商分點個股進出

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
416.5
漲跌
▲4.5
漲幅
+1.09%
成交量
1,105張
產業
上櫃半導體類股
571人加入追蹤

立即追蹤
本地時間:14:30

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

家登 (3680)籌碼相關－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	0.1	420.00	416.50	-0.1	1,948	0.00%
2024/05/10	0	0.00	3	416.50	412.00	-3	1,945	-0.15%
2024/05/08	0.1	410.00	1.2	409.08	407.50	-1.2	1,963	-0.06%
2024/05/06	1.3	389.77	0	0.00	392.50	1.3	1,960	0.07%
2024/05/03	6.4	404.20	5	397.50	397.00	1.4	1,929	0.07%
2024/05/02	7.1	406.20	0	0.00	409.50	7.1	1,919	0.37%
2024/04/30	1	424.00	0	0.00	423.00	1	1,923	0.05%
2024/04/29	3	424.67	0	0.00	426.50	3	2,008	0.15%
2024/04/25	0	0.00	3	435.00	420.00	-3	2,090	-0.14%
2024/04/24	2	429.50	5	430.30	442.00	-3	2,085	-0.14%
2024/04/22	3	410.66	0	0.00	404.50	3	2,062	0.15%
2024/04/19	5.3	429.56	1	423.00	419.50	4.3	2,040	0.21%
2024/04/18	0.4	471.14	0	0.00	464.00	0.4	1,983	0.02%
2024/04/16	0	0.00	2	451.25	459.50	-2	1,946	-0.10%
2024/04/15	0.1	471.50	2	470.00	469.50	-2	1,935	-0.10%
2024/04/12	4	484.55	2.1	479.48	479.00	2	1,918	0.10%
2024/04/11	0	0.00	1	463.00	470.50	-1	1,866	-0.05%
2024/04/10	0	0.00	6	461.92	451.00	-6	1,855	-0.32%
2024/04/08	0	0.00	2	465.50	469.00	-2	1,789	-0.11%
2024/04/03	4	476.87	5.1	474.18	474.00	-1	1,778	-0.06%
2024/04/02	5	473.99	2.1	461.19	475.50	2.9	1,758	0.17%
2024/04/01	2	452.50	2	454.00	458.00	0	1,685	0.00%
2024/03/29	0	0.00	0.1	451.50	434.00	-0.1	1,648	-0.01%
2024/03/26	0	432.00	0	0.00	423.00	0	1,590	0.00%
2024/03/25	0.1	433.00	0	0.00	430.50	0.1	1,585	0.01%
2024/03/22	0.1	421.00	0	0.00	417.50	0.1	1,576	0.01%
2024/03/19	0	444.00	0	0.00	444.00	0	1,595	0.00%
2024/03/18	4.1	420.98	1	415.00	425.00	3.1	1,547	0.20%
2024/03/15	0	410.00	2	425.50	409.00	-2	1,557	-0.13%
2024/03/14	0	0.00	2	418.00	414.00	-2	1,559	-0.13%
2024/03/13	4	404.25	0	0.00	404.00	4	1,599	0.25%
2024/03/12	1	416.50	0	0.00	416.50	1	1,610	0.06%
2024/03/11	1	417.50	0	0.00	417.50	1	1,647	0.06%
2024/03/08	1	444.50	0	0.00	423.00	1	1,668	0.06%
2024/03/07	1	452.98	1	461.00	444.00	0	1,690	0.00%
2024/03/06	1	449.51	0	0.00	454.00	1	1,676	0.06%
2024/03/05	1.1	451.27	1.3	453.60	452.50	-0.2	1,698	-0.01%
2024/03/04	0	0.00	0.8	467.50	457.00	-0.8	1,726	-0.05%
2024/02/27	1	444.00	12.3	451.01	448.50	-11.3	1,692	-0.67%
2024/02/26	3	470.83	2	458.00	459.00	1	1,715	0.06%
2024/02/23	12	453.96	58.1	471.04	470.00	-46.1	1,687	-2.73%
2024/02/22	2	434.00	3	428.83	429.00	-1	1,588	-0.06%
2024/02/20	0	0.00	1.5	424.03	420.00	-1.5	1,569	-0.10%
2024/02/19	2	428.00	2	430.26	427.00	0	1,553	0.00%
2024/02/16	0	0.00	0	437.50	433.00	0	1,560	0.00%
2024/02/15	5	438.20	2.1	437.36	446.00	2.9	1,551	0.19%
2024/02/05	4	414.00	6.2	411.19	411.00	-2.2	1,554	-0.14%
2024/02/02	2.1	406.19	0	406.00	405.00	2.1	1,543	0.14%
2024/02/01	1	403.51	1	407.50	405.00	0	1,568	0.00%
2024/01/30	0	0.00	1	401.50	402.00	-1	1,565	-0.06%
2024/01/25	0	394.50	0	0.00	392.50	0	1,606	0.00%
2024/01/23	0	0.00	4.7	399.55	398.00	-4.7	1,566	-0.30%
2024/01/22	0	0.00	5	386.90	387.00	-5	1,482	-0.34%
2024/01/19	0	0.00	9.9	377.08	377.50	-9.9	1,455	-0.68%
2024/01/18	1	361.50	6	366.50	360.50	-5	1,431	-0.35%
2024/01/17	1	371.98	2	372.00	368.50	-1	1,445	-0.07%
2024/01/16	2.1	365.76	2	363.29	366.50	0.1	1,443	0.01%
2024/01/12	1	363.50	1	361.00	360.00	0	1,493	0.00%
2024/01/11	0	0.00	1	366.00	368.00	-1	1,502	-0.07%
2024/01/10	2.1	352.62	2	357.00	357.00	0.1	1,511	0.01%
2024/01/09	0	0.00	0.1	362.00	363.00	-0.1	1,514	0.00%
2024/01/08	1	355.56	1	361.50	358.50	0	1,530	0.00%
2024/01/04	2	357.00	3	357.50	357.50	-1	1,604	-0.06%
2024/01/03	2	364.25	0	0.00	363.00	2	1,654	0.12%
2024/01/02	1	367.05	0	0.00	366.50	1	1,751	0.06%
2023/12/29	0	0.00	0.1	369.50	370.50	-0.1	1,805	-0.01%
2023/12/27	0	0.00	2	371.75	371.00	-2	1,833	-0.11%
2023/12/26	0	0.00	0.2	369.00	367.50	-0.2	1,864	-0.01%
2023/12/22	3	374.50	0	0.00	374.50	3	1,875	0.16%
2023/12/21	0	0.00	0.1	370.00	371.50	-0.1	1,894	-0.01%
2023/12/19	1	370.00	0	0.00	374.00	1	1,915	0.05%
2023/12/18	1	373.00	1	371.00	374.00	0	1,919	0.00%
2023/12/15	0	365.50	0	0.00	362.00	0	1,904	0.00%
2023/12/14	2	368.50	0	0.00	368.00	2	1,895	0.11%
2023/12/08	3	368.50	6	364.50	372.50	-3	1,899	-0.16%
2023/12/07	4	370.25	0	371.50	369.00	4	1,869	0.21%
2023/12/06	2	383.00	0	0.00	377.50	2	1,845	0.11%
2023/12/05	0	0.00	2	370.00	372.00	-2	1,839	-0.11%
2023/12/04	1	380.00	0	0.00	377.00	1	1,877	0.05%
2023/12/01	0	0.00	1.1	389.00	389.00	-1.1	1,828	-0.06%
2023/11/30	2	381.50	0	0.00	382.00	2	1,823	0.11%
2023/11/29	2	389.75	2	388.00	389.50	0	1,807	0.00%
2023/11/27	0	0.00	4	376.00	375.00	-4	1,796	-0.22%
2023/11/24	0	0.00	4	388.50	383.00	-4	1,797	-0.22%
2023/11/23	6.3	390.95	1	393.00	388.00	5.3	1,790	0.30%
2023/11/22	2.1	378.79	0	0.00	381.00	2.1	1,739	0.12%
2023/11/20	0.2	377.75	2	376.50	376.00	-1.8	1,802	-0.10%
2023/11/17	3	380.67	1	381.00	381.50	2	1,915	0.10%
2023/11/16	0	0.00	1	372.04	374.00	-1	1,938	-0.05%
2023/11/15	1	377.96	2	378.50	372.00	-1	1,981	-0.05%
2023/11/14	1.1	378.10	0	0.00	374.50	1.1	2,031	0.05%
2023/11/13	11	381.23	13	377.27	375.00	-2	2,025	-0.10%
2023/11/10	5	362.00	0	0.00	363.50	5	1,973	0.25%
2023/11/06	0.2	370.31	0	0.00	366.00	0.2	1,931	0.01%
2023/11/02	0	0.00	2	367.32	367.50	-2	1,950	-0.11%
2023/10/30	0.2	352.00	2	355.00	355.00	-1.8	1,935	-0.09%
2023/10/27	1	351.00	0	0.00	350.00	1	1,939	0.05%
2023/10/26	1	360.50	0	0.00	356.00	1	1,952	0.05%
2023/10/25	2	383.00	1	380.00	378.50	1	1,940	0.05%
2023/10/24	0	0.00	0.1	373.00	374.00	-0.1	1,921	-0.01%
2023/10/19	0	0.00	10	367.00	367.50	-10	1,929	-0.52%
2023/10/18	10	381.00	0	0.00	368.50	10	1,946	0.51%
2023/10/17	1	380.50	2.1	380.90	383.00	-1.1	1,939	-0.06%
2023/10/16	0.1	379.00	0	0.00	376.00	0.1	1,938	0.01%
2023/10/12	0	0.00	1	388.00	387.00	-1	1,942	-0.05%
2023/10/06	2	377.50	1	375.50	380.50	1	1,902	0.05%
2023/10/05	1	368.50	1.1	371.55	368.50	-0.1	1,827	-0.01%
2023/10/04	0.1	352.50	0	0.00	357.00	0.1	1,789	0.01%
2023/10/03	1	358.99	1	357.00	356.50	0	1,805	0.00%
2023/10/02	0.1	355.50	3	352.50	357.50	-2.9	1,804	-0.16%
2023/09/28	1	347.00	1	344.50	344.00	0	1,782	0.00%
2023/09/26	3	343.17	1	344.50	342.00	2	1,822	0.11%
2023/09/25	3	335.83	2	335.75	338.00	1	1,817	0.06%
2023/09/21	0	0.00	4	325.88	325.50	-4	1,820	-0.22%
2023/09/20	0	0.00	2.1	339.81	335.00	-2.1	1,838	-0.11%
2023/09/14	0	0.00	1	344.50	343.50	-1	1,955	-0.05%
2023/09/13	1	335.50	6	332.42	336.00	-5	1,974	-0.25%
2023/09/12	9	322.72	1	322.00	322.00	8	1,977	0.40%
2023/09/11	0.1	341.00	0	0.00	332.50	0.1	2,002	0.00%
2023/09/08	2	345.00	2	337.00	335.50	0	2,020	0.00%
2023/09/07	4	352.00	1	355.00	350.00	3	2,044	0.15%
2023/09/06	1	330.00	0	0.00	332.00	1	2,077	0.05%
2023/09/04	1	334.50	0	0.00	333.00	1	2,165	0.05%
2023/08/31	1	345.00	0	0.00	345.00	1	2,178	0.05%
2023/08/29	1	355.50	0	0.00	354.50	1	2,202	0.05%
2023/08/25	1	363.00	2	355.75	355.00	-1	2,202	-0.05%
2023/08/24	1	374.00	0	0.00	361.50	1	2,197	0.05%
2023/08/23	0	0.00	1	375.00	376.50	-1	2,163	-0.05%
2023/08/18	0	0.00	2	340.50	351.00	-2	2,124	-0.09%
2023/08/17	1	318.50	1	323.50	327.50	0	2,061	0.00%
2023/08/16	1	319.50	0	0.00	316.00	1	2,082	0.05%
2023/08/11	2	316.00	2	313.00	312.50	0	2,283	0.00%
2023/08/10	0	0.00	1	327.00	310.50	-1	2,287	-0.04%
2023/08/09	1	319.50	0.3	325.00	319.00	0.7	2,260	0.03%
2023/08/08	2.3	325.80	0	0.00	326.00	2.3	2,262	0.10%
2023/07/31	3	366.50	3	357.00	362.50	0	2,231	0.00%
2023/07/21	1	376.00	1	373.00	369.50	0	2,195	0.00%
2023/07/20	1	379.50	0	0.00	383.00	1	2,192	0.05%
2023/07/19	0	0.00	8	395.38	385.00	-8	2,184	-0.37%
2023/07/18	9	397.61	1	392.00	399.00	8	2,234	0.36%
2023/07/14	0	0.00	1	392.54	393.00	-1	2,217	-0.05%
2023/07/13	1	378.03	0	0.00	375.50	1	2,215	0.05%
2023/07/12	1	389.00	0	0.00	385.00	1	2,241	0.04%
2023/07/10	3	408.50	3	399.67	400.00	0	2,297	0.00%
2023/07/07	0	0.00	5	398.10	399.00	-5	2,343	-0.21%
2023/07/06	0	0.00	3	407.00	405.00	-3	2,397	-0.13%
2023/07/05	0	0.00	2	411.00	413.50	-2	2,442	-0.08%
2023/07/04	0	0.00	19	421.42	415.50	-19	2,445	-0.78%
2023/07/03	8	434.63	2	431.50	432.50	6	2,433	0.25%
2023/06/30	6	428.25	1	425.50	428.50	5	2,455	0.20%
2023/06/29	4	417.38	3	415.00	418.00	1	2,467	0.04%
2023/06/28	2	414.25	6	421.50	417.00	-4	2,481	-0.16%
2023/06/27	4	423.75	9	421.44	416.50	-5	2,485	-0.20%
2023/06/26	2	423.50	7	420.00	424.50	-5	2,490	-0.20%
2023/06/21	7	420.79	13	415.00	427.00	-6	2,464	-0.24%
2023/06/20	16	414.03	5	405.50	417.00	11	2,474	0.44%
2023/06/19	0	0.00	4	411.50	407.00	-4	2,477	-0.16%
2023/06/16	6	402.00	11	400.36	400.50	-5	2,480	-0.20%
2023/06/15	16	402.28	4	393.88	406.00	12	2,542	0.47%
2023/06/14	4	388.00	6	395.25	387.00	-2	2,577	-0.08%
2023/06/13	3	401.00	13	405.46	396.00	-10	2,585	-0.39%
2023/06/12	17	393.68	9	387.56	399.50	8	2,588	0.31%
2023/06/09	29	375.48	19	377.05	377.50	10	2,532	0.39%
2023/06/08	10	364.50	2	365.00	362.00	8	2,484	0.32%
2023/06/07	6	356.00	0	0.00	356.50	6	2,463	0.24%
2023/06/02	5	364.00	18	360.28	356.50	-13	2,473	-0.53%
2023/06/01	8	365.69	0	0.00	363.50	8	2,536	0.32%
2023/05/31	0	0.00	8	362.38	361.50	-8	2,569	-0.31%
2023/05/30	5	366.20	12	363.63	366.50	-7	2,555	-0.27%
2023/05/29	0	0.00	0.2	379.50	370.00	-0.2	2,539	-0.01%
2023/05/26	3.2	382.81	10	381.30	375.00	-6.8	2,523	-0.27%
2023/05/25	15	378.80	6	380.58	380.50	9	2,446	0.37%
2023/05/23	0	0.00	7.7	368.61	370.50	-7.7	2,381	-0.32%
2023/05/22	2	381.00	0	0.00	367.50	2	2,409	0.08%
2023/05/19	9	376.17	6	372.67	372.00	3	2,430	0.12%
2023/05/18	2	370.50	3	376.50	370.50	-1	2,412	-0.04%
2023/05/17	12	362.33	1	348.50	373.50	11	2,371	0.46%
2023/05/16	4	342.88	0	0.00	340.50	4	2,262	0.18%
2023/05/15	0	0.00	7	333.57	330.50	-7	2,261	-0.31%
2023/05/12	4	337.50	12	334.33	337.00	-8	2,317	-0.35%
2023/05/11	0	0.00	1	341.00	341.00	-1	2,412	-0.04%
2023/05/10	3	335.00	3	343.00	343.00	0	2,430	0.00%
2023/05/09	0	0.00	5	335.50	333.50	-5	2,441	-0.20%
2023/05/08	2	347.00	0	0.00	343.50	2	2,454	0.08%
2023/05/04	0	0.00	5	345.70	345.50	-5	2,488	-0.20%
2023/05/03	5	348.60	6	349.67	349.50	-1	2,502	-0.04%
2023/05/02	3	354.00	0	0.00	349.00	3	2,526	0.12%
2023/04/28	4	352.63	1	353.00	349.00	3	2,565	0.12%
2023/04/27	1	347.50	1	349.50	347.00	0	2,558	0.00%
2023/04/26	3	343.50	4	332.38	346.50	-1	2,617	-0.04%
2023/04/25	2	341.25	1	332.00	331.50	1	2,781	0.04%
2023/04/24	1	341.00	1	344.00	348.00	0	2,813	0.00%
2023/04/21	3	348.17	4	349.88	339.00	-1	2,837	-0.04%
2023/04/20	3	345.50	13	344.23	344.00	-10	2,821	-0.35%
2023/04/19	5	347.90	5	346.30	344.00	0	2,828	0.00%
2023/04/18	3	345.67	3	346.17	343.50	0	2,828	0.00%
2023/04/17	4	351.50	2	349.75	349.00	2	2,801	0.07%
2023/04/14	1	367.00	3	370.50	365.50	-2	2,777	-0.07%
2023/04/13	4	357.38	9	358.39	358.50	-5	2,749	-0.18%
2023/04/12	8	361.44	8	373.69	362.00	0	2,765	0.00%
2023/04/11	13	377.08	8	379.19	372.50	5	2,734	0.18%
2023/04/10	14	374.29	4	366.50	371.50	10	2,685	0.37%
2023/04/07	5	366.00	0	0.00	366.50	5	2,632	0.19%
2023/04/06	1	363.00	3.1	368.86	360.00	-2.1	2,620	-0.08%
2023/03/31	10	374.15	7	372.64	374.00	3	2,591	0.12%
2023/03/30	3	363.67	6	359.42	365.50	-3	2,544	-0.12%
2023/03/29	8	366.06	5	359.50	366.00	3	2,518	0.12%
2023/03/28	2.1	366.24	19	368.87	365.00	-16.9	2,502	-0.68%
2023/03/27	18	371.67	2	371.25	375.50	16	2,472	0.65%
2023/03/23	4	363.50	9	362.89	364.00	-5	2,385	-0.21%
2023/03/22	3	366.33	0	0.00	363.00	3	2,349	0.13%
2023/03/21	6	362.83	6.1	357.15	355.00	-0.1	2,323	0.00%
2023/03/20	1.1	355.45	2	357.25	349.00	-0.9	2,309	-0.04%
2023/03/17	4	336.75	1.1	332.63	338.50	2.9	2,259	0.13%
2023/03/16	1.1	320.91	0	0.00	324.00	1.1	2,201	0.05%
2023/03/15	6	323.50	7	325.43	322.50	-1	2,178	-0.05%
2023/03/14	6	314.50	9	319.33	313.00	-3	2,139	-0.14%
2023/03/13	5	314.00	0	0.00	315.00	5	2,139	0.23%
2023/03/10	0	0.00	3	302.83	307.50	-3	2,141	-0.14%
2023/03/09	0	0.00	3	312.50	312.00	-3	2,162	-0.14%
2023/03/08	9	312.72	8	309.31	313.00	1	2,155	0.05%
2023/03/07	4	316.00	5	314.50	310.00	-1	2,145	-0.05%
2023/03/06	16	316.03	8	313.50	316.00	8	2,103	0.38%
2023/03/03	7	299.57	1	300.00	295.50	6	2,017	0.30%
2023/03/01	2	289.00	3	287.83	293.50	-1	1,988	-0.05%
2023/02/24	0	0.00	3	292.17	291.00	-3	1,990	-0.15%
2023/02/23	2	289.50	0	0.00	291.50	2	1,983	0.10%
2023/02/20	0	0.00	3	298.33	293.00	-3	2,000	-0.15%
2023/02/17	4	290.50	6	289.92	297.00	-2	2,041	-0.10%
2023/02/16	6	284.42	0	0.00	289.50	6	2,009	0.30%
2023/02/15	0	0.00	4	283.13	278.00	-4	2,035	-0.20%
2023/02/14	4	288.75	1	288.50	287.50	3	2,053	0.15%
2023/02/10	3	293.17	7	293.36	289.50	-4	2,112	-0.19%
2023/02/09	9	302.78	3	303.50	296.50	6	2,072	0.29%
2023/02/08	0	0.00	5	292.60	294.50	-5	1,958	-0.26%
2023/02/07	2	291.50	0	0.00	292.00	2	1,934	0.10%
2023/02/06	4	285.63	4	282.63	285.00	0	1,904	0.00%
2023/02/03	7	282.64	2.1	275.38	284.50	4.9	1,897	0.26%
2023/02/02	5	279.00	3	275.50	279.00	2	1,892	0.11%
2023/02/01	0	0.00	1	274.50	274.50	-1	1,877	-0.05%
2023/01/31	0	0.00	4	281.75	277.00	-4	1,879	-0.21%
2023/01/30	2	282.50	1	286.50	281.00	1	1,866	0.05%
2023/01/17	1	276.50	1	277.50	278.50	0	1,833	0.00%
2023/01/16	0	0.00	3	282.83	279.00	-3	1,841	-0.16%
2023/01/13	1.1	278.18	2	295.50	279.00	-0.9	1,789	-0.05%
2023/01/12	14	279.61	15	277.07	279.50	-1	1,627	-0.06%
2023/01/11	1	271.00	1	268.00	270.00	0	1,598	0.00%
2023/01/10	8	273.75	0	0.00	265.00	8	1,600	0.50%
2023/01/09	0	0.00	4.1	278.80	278.50	-4.1	1,586	-0.26%
2023/01/06	7	277.50	1	277.50	278.50	6	1,622	0.37%
2023/01/05	1	275.00	0	0.00	273.50	1	1,654	0.06%
2023/01/04	0	0.00	3	275.00	273.50	-3	1,691	-0.18%
2023/01/03	3	274.50	0.7	275.00	276.00	2.3	1,690	0.14%
2022/12/29	0	0.00	1	259.00	263.00	-1	1,635	-0.06%
2022/12/28	0	0.00	1	245.00	251.50	-1	1,643	-0.06%
2022/12/26	1	249.00	0	0.00	248.00	1	1,669	0.06%
2022/12/09	0	268.00	0	0.00	270.00	0	1,867	0.00%
2022/12/08	0	0.00	0	271.50	266.00	0	1,886	0.00%
2022/12/05	0	0.00	1	273.00	272.50	-1	2,109	-0.05%
2022/12/02	0	0.00	1	255.50	254.50	-1	2,135	-0.05%
2022/12/01	1	248.00	0.1	251.00	251.00	0.9	2,150	0.04%
2022/11/29	1	239.00	1	238.50	238.00	0	2,125	0.00%
2022/11/25	0	0.00	1	243.50	240.00	-1	2,189	-0.05%
2022/11/24	8	242.50	8	241.06	242.00	0	2,200	0.00%
2022/11/18	1	242.50	0	0.00	238.00	1	2,421	0.04%
2022/11/17	0	0.00	3	239.67	239.50	-3	2,445	-0.12%
2022/11/15	3	245.83	0.1	245.00	242.50	2.9	2,447	0.12%
2022/11/14	0	0.00	1	238.00	235.50	-1	2,454	-0.04%
2022/11/11	0	0.00	3	235.33	236.50	-3	2,536	-0.12%
2022/11/10	3	221.67	1	223.50	223.00	2	2,594	0.08%
2022/11/09	0	0.00	2	224.75	229.00	-2	2,569	-0.08%
2022/11/08	2	220.00	0	0.00	214.50	2	2,531	0.08%
2022/11/07	0	0.00	1	225.00	216.00	-1	2,505	-0.04%
2022/11/04	0	0.00	7	217.00	217.00	-7	2,503	-0.28%
2022/11/03	0	0.00	3	217.00	217.00	-3	2,514	-0.12%
2022/10/31	1	221.00	2	217.50	216.50	-1	2,552	-0.04%
2022/10/28	1	212.00	2	210.00	211.00	-1	2,550	-0.04%
2022/10/27	11	207.09	0	0.00	210.50	11	2,575	0.43%
2022/10/18	2	214.25	1	215.50	217.00	1	2,799	0.04%
2022/10/17	9	216.50	9	208.00	219.50	0	2,780	0.00%
2022/10/14	2	224.00	2	227.00	215.50	0	2,745	0.00%
2022/10/13	1.3	225.92	0	0.00	219.00	1.3	2,708	0.05%
2022/10/11	2.5	257.40	0	0.00	252.00	2.5	2,662	0.09%
2022/10/07	0	0.00	10	282.20	277.50	-10	2,725	-0.37%
2022/10/06	4	283.75	0	0.00	285.00	4	2,724	0.15%
2022/10/05	0	0.00	4	290.63	278.50	-4	2,713	-0.15%
2022/10/04	5	288.50	1	290.00	286.50	4	2,673	0.15%
2022/10/03	0	0.00	5	276.20	277.50	-5	2,641	-0.19%
2022/09/30	5	281.60	2	274.50	282.00	3	2,629	0.11%
2022/09/29	7	278.21	0	0.00	280.00	7	2,619	0.27%
2022/09/28	3	269.00	8	267.00	267.50	-5	2,589	-0.19%
2022/09/27	4	275.38	2	281.00	279.50	2	2,586	0.08%
2022/09/26	0	0.00	2	266.50	265.50	-2	2,568	-0.08%
2022/09/23	0	0.00	13	287.12	273.50	-13	2,557	-0.51%
2022/09/22	6	292.25	0	0.00	292.00	6	2,523	0.24%
2022/09/21	0	0.00	0	288.00	290.50	0	2,509	0.00%
2022/09/20	2	293.50	1	284.50	291.00	1	2,500	0.04%
2022/09/19	1	281.00	1	291.00	280.50	0	2,476	0.00%
2022/09/16	2	293.50	12	291.63	287.50	-10	2,451	-0.41%
2022/09/15	6	303.00	1	299.00	293.00	5	2,430	0.21%
2022/09/14	4	296.38	8	291.38	294.50	-4	2,375	-0.17%
2022/09/13	5	301.70	3	302.50	297.00	2	2,332	0.09%
2022/09/12	6	295.58	2	293.25	298.00	4	2,245	0.18%
2022/09/08	11	265.18	0	281.50	281.50	11	2,081	0.53%
2022/09/07	0	0.00	3	257.50	256.00	-3	2,015	-0.15%
2022/09/06	2	267.50	0	0.00	266.00	2	1,972	0.10%
2022/09/05	2	277.50	5	273.10	270.00	-3	1,961	-0.15%
2022/09/02	0	0.00	1	273.50	273.00	-1	1,947	-0.05%
2022/08/30	5	287.00	0	0.00	288.00	5	1,859	0.27%
2022/08/29	0	0.00	0	284.00	282.50	0	1,796	0.00%
2022/08/26	0	0.00	3.1	284.54	281.50	-3.1	1,748	-0.18%
2022/08/25	1	284.50	0	0.00	284.00	1	1,694	0.06%
2022/08/23	0	0.00	6	254.08	255.00	-6	1,581	-0.38%
2022/08/22	0	0.00	20	258.00	260.00	-20	1,584	-1.26%
2022/08/19	3	282.02	22	272.14	267.00	-19	1,571	-1.21%
2022/08/18	5	270.40	5	269.00	270.50	0	1,499	0.00%
2022/08/17	17	261.24	7	266.21	266.00	10	1,395	0.72%
2022/08/16	0	0.00	2	245.50	245.00	-2	1,283	-0.16%
2022/08/15	2	249.50	0	0.00	249.00	2	1,268	0.16%
2022/08/12	5	244.00	0	0.00	241.00	5	1,257	0.40%
2022/08/11	0	0.00	0	246.50	243.00	0	1,260	0.00%
2022/08/10	0	0.00	10	246.00	244.00	-10	1,243	-0.80%
2022/08/09	5	247.00	2	245.50	251.50	3	1,230	0.24%
2022/08/08	15	244.80	1.1	246.64	250.00	13.9	1,210	1.15%
2022/08/05	5	241.00	2	240.50	240.00	3	1,174	0.26%
2022/08/04	5	239.50	2.3	236.23	238.00	2.7	1,158	0.24%
2022/08/03	5.1	242.08	8	235.13	236.50	-2.9	1,137	-0.25%
2022/08/02	0	239.50	5	237.00	237.00	-5	1,098	-0.45%
2022/08/01	10	244.11	5	239.20	246.50	5	1,064	0.47%
2022/07/29	7	246.00	0	0.00	244.00	7	1,024	0.68%
2022/07/28	1	243.50	13	237.08	237.50	-12	920	-1.30%
2022/07/27	5	228.10	0	0.00	239.50	5	785	0.64%
2022/07/22	5	213.50	0	0.00	212.00	5	690	0.72%
2022/07/21	0	0.00	5	208.50	207.50	-5	674	-0.74%
2022/07/20	2	217.50	2	210.50	207.00	0	671	0.00%
2022/07/18	6	215.92	1	214.50	212.50	5	641	0.78%
2022/07/13	5	176.00	0	0.00	175.00	5	526	0.95%
2022/07/12	0	0.00	2	169.50	169.50	-2	532	-0.38%
2022/07/08	2	186.00	0	0.00	184.00	2	535	0.37%
2022/07/01	0	0.00	2	202.50	196.50	-2	489	-0.41%
2022/06/30	2	217.50	0	0.00	214.00	2	493	0.40%
2022/06/14	0	0.00	2	238.50	238.00	-2	506	-0.40%
2022/06/13	2	242.50	0	0.00	242.00	2	503	0.40%
2022/06/10	0	0.00	10	251.85	249.00	-10	507	-1.97%
2022/06/09	6	256.67	0	0.00	256.00	6	505	1.19%
2022/06/01	0	0.00	1	261.00	259.00	-1	532	-0.19%
2022/05/31	1	257.00	1	259.00	258.50	0	537	0.00%
2022/05/30	0	0.00	1	254.50	256.50	-1	542	-0.18%
2022/05/27	4	247.00	0	0.00	249.50	4	535	0.75%
2022/05/26	1	236.00	1	239.50	242.00	0	526	0.00%
2022/05/19	0	0.00	6	219.17	227.00	-6	520	-1.15%
2022/05/18	5	225.50	5	223.00	222.00	0	507	0.00%
2022/05/17	5	220.20	0	0.00	221.00	5	505	0.99%
2022/04/29	0	0.00	1	223.00	215.00	-1	550	-0.18%
2022/04/28	0	0.00	1	219.00	214.50	-1	571	-0.17%
2022/04/27	2	207.50	0	0.00	215.50	2	579	0.34%
2022/04/26	2	219.25	0	0.00	216.00	2	588	0.34%
2022/04/20	0	0.00	3	238.67	237.00	-3	630	-0.48%
2022/04/18	0	0.00	2	216.50	213.50	-2	619	-0.32%
2022/04/15	2	211.50	0	0.00	211.50	2	619	0.32%
2022/04/11	2	229.75	2	235.00	228.00	0	696	0.00%
2022/04/08	2	239.00	0	0.00	237.00	2	727	0.27%
2022/04/07	0	0.00	5	240.00	236.00	-5	783	-0.64%
2022/04/06	6	243.08	1	245.50	249.50	5	814	0.61%
2022/03/29	2	236.50	0	0.00	236.00	2	835	0.24%
2022/03/17	2	246.50	3	246.33	247.50	-1	938	-0.11%
2022/03/15	1	237.00	5	237.70	236.50	-4	1,034	-0.39%
2022/03/11	5	249.90	0	0.00	245.00	5	1,100	0.45%
2022/03/09	1	241.50	1	238.00	239.00	0	1,225	0.00%
2022/03/08	1	242.00	0	0.00	239.50	1	1,305	0.08%
2022/03/07	2	250.50	0	0.00	251.00	2	1,379	0.14%
2022/03/04	1	261.00	0	0.00	260.00	1	1,438	0.07%
2022/03/02	4	272.50	4	269.25	274.50	0	1,443	0.00%
2022/03/01	0	0.00	0.4	264.50	267.00	-0.4	1,434	-0.03%
2022/02/25	1	253.50	1	259.00	255.50	0	1,426	0.00%
2022/02/24	1	252.00	0	0.00	253.00	1	1,425	0.07%
2022/02/23	0	0.00	2	257.25	262.00	-2	1,420	-0.14%
2022/02/22	1.2	253.25	0	0.00	253.00	1.2	1,421	0.08%
2022/02/17	0	0.00	2	265.75	265.50	-2	1,432	-0.14%
2022/02/16	2	268.50	1	269.50	266.50	1	1,436	0.07%
2022/02/15	2	260.25	2	260.75	261.50	0	1,440	0.00%
2022/02/14	1.2	254.22	1	256.50	255.00	0.2	1,461	0.02%
2022/02/11	1	263.00	2	266.50	263.00	-1	1,499	-0.07%
2022/02/08	2	260.50	1	262.00	261.00	1	1,571	0.06%
2022/02/07	1	256.50	0	0.00	258.00	1	1,592	0.06%
2022/01/26	2	253.08	2	256.50	254.50	0	1,588	0.00%
2022/01/24	2	265.25	2	263.00	266.00	0	1,581	0.00%
2022/01/20	1	274.00	1	280.00	278.00	0	1,546	0.00%
2022/01/19	0	0.00	1	277.50	276.00	-1	1,536	-0.07%
2022/01/18	1	292.00	1	292.00	285.50	0	1,523	0.00%
2022/01/17	1	288.50	1	282.50	288.50	0	1,519	0.00%
2022/01/14	2	286.75	2	291.00	279.00	0	1,515	0.00%
2022/01/12	3	306.67	3	305.17	298.50	0	1,478	0.00%
2022/01/10	1	296.00	1	298.00	308.00	0	1,454	0.00%
2022/01/07	1	296.02	1	296.00	296.00	0	1,456	0.00%
2022/01/06	3	309.50	0	0.00	308.50	3	1,437	0.21%
2022/01/04	1	336.00	0	0.00	323.00	1	1,402	0.07%
2022/01/03	0	0.00	1.1	330.45	334.50	-1.1	1,356	-0.08%
2021/12/30	3	328.17	0	0.00	324.00	3	1,318	0.23%
2021/12/27	0	0.00	1	321.00	317.00	-1	1,216	-0.08%
2021/12/24	1	316.00	0	0.00	315.00	1	1,207	0.08%
2021/12/22	4	314.00	0	0.00	314.00	4	1,195	0.33%
2021/12/20	7	311.64	0	0.00	308.50	7	1,198	0.58%
2021/12/14	1	308.00	0.1	314.00	306.50	0.9	1,212	0.07%
2021/12/10	0	0.00	0.1	329.00	330.00	-0.1	1,154	-0.01%
2021/12/09	0	0.00	0.2	314.00	320.00	-0.2	1,086	-0.02%
2021/12/08	0	0.00	1	320.00	317.50	-1	1,052	-0.10%
2021/12/07	0	0.00	0.1	313.50	310.00	-0.1	1,017	-0.01%
2021/12/06	1	317.00	2	332.00	320.00	-1	978	-0.10%
2021/12/03	0	0.00	4	309.50	318.00	-4	909	-0.44%
2021/12/02	0	0.00	1	310.00	303.00	-1	834	-0.12%
2021/11/30	0	0.00	2	288.00	296.00	-2	660	-0.30%
2021/11/29	0	0.00	0.4	265.66	269.50	-0.4	596	-0.07%
2021/11/26	0	0.00	4	266.25	267.50	-4	581	-0.69%
2021/11/25	0	0.00	1	256.50	255.50	-1	562	-0.18%
2021/11/23	1	250.50	0	0.00	250.00	1	560	0.18%
2021/11/19	0	0.00	1	262.50	257.50	-1	563	-0.18%
2021/11/18	2	256.75	0	0.00	255.50	2	559	0.36%
2021/11/17	1	262.50	0	0.00	263.00	1	556	0.18%
2021/11/15	1	264.00	1	266.00	264.00	0	548	0.00%
2021/11/12	2	262.75	1	267.00	262.00	1	551	0.18%
2021/11/11	1	264.00	1	271.00	263.00	0	544	0.00%
2021/11/10	1	275.00	1	264.50	262.00	0	528	0.00%
2021/11/09	1	263.00	0	264.00	263.00	1	495	0.20%
2021/11/08	3	265.50	0.1	273.00	270.00	2.9	488	0.59%
2021/11/05	1	254.00	6	262.50	263.50	-5	470	-1.06%
2021/11/04	4	254.25	1.1	250.02	249.00	2.9	435	0.67%
2021/11/03	4	242.50	7	242.50	241.00	-3	417	-0.72%
2021/11/02	1	244.50	0	0.00	243.50	1	421	0.24%
2021/11/01	0.2	246.00	0	0.00	244.50	0.2	415	0.05%
2021/10/29	0.2	242.23	0	0.00	242.00	0.2	412	0.04%
2021/10/28	0	0.00	1	245.00	241.00	-1	414	-0.24%
2021/10/26	0	0.00	5	244.00	239.00	-5	423	-1.18%
2021/10/25	0.3	243.93	0	0.00	241.50	0.3	422	0.07%
2021/10/22	0	0.00	3.1	245.34	248.00	-3.1	427	-0.73%
2021/10/21	1	238.00	1	247.00	236.50	0	423	0.00%
2021/10/01	0.1	228.00	0	0.00	231.00	0.1	708	0.01%
2021/09/27	3	242.83	0	0.00	246.50	3	710	0.42%
2021/09/15	0.2	226.00	0	0.00	220.00	0.2	684	0.03%
2021/09/08	0.5	233.50	0	0.00	231.00	0.5	725	0.07%
2021/09/07	1.1	238.05	0	0.00	237.50	1.1	736	0.15%
2021/08/30	0.1	245.00	0	0.00	244.00	0.1	786	0.01%
2021/08/26	7	246.07	7	251.00	240.50	0	822	0.00%
2021/08/25	10	246.50	1	246.00	246.00	9	827	1.09%
2021/08/18	0.1	228.00	0	0.00	242.00	0.1	859	0.01%
2021/08/16	0.2	235.72	0	0.00	234.00	0.2	871	0.02%
2021/08/12	0	0.00	1	248.50	251.00	-1	872	-0.11%
2021/08/11	1	259.50	1	253.00	252.50	0	880	0.00%
2021/08/09	1	268.50	0	0.00	267.00	1	916	0.11%
2021/08/04	2	276.50	0	0.00	272.50	2	993	0.20%
2021/08/02	1	268.00	0	0.00	267.00	1	1,052	0.10%
2021/07/27	1	287.00	0	0.00	281.00	1	1,111	0.09%
2021/07/23	1	290.00	1	284.50	284.50	0	1,133	0.00%
2021/07/19	1.1	290.43	0	0.00	286.00	1.1	1,138	0.09%
2021/07/15	4.1	318.56	3	313.00	306.50	1.1	1,128	0.09%
2021/07/14	1	297.69	7	298.29	308.00	-6	1,037	-0.58%
2021/07/13	0	0.00	2	280.00	280.00	-2	961	-0.21%
2021/07/12	0	0.00	1	273.50	271.50	-1	967	-0.10%
2021/07/09	3	264.00	0.1	264.50	264.00	2.9	979	0.30%
2021/07/07	1	268.00	0	0.00	268.00	1	1,046	0.10%
2021/07/01	0	0.00	0.1	270.00	270.50	-0.1	1,224	-0.01%
2021/06/30	1	271.00	0.2	274.00	270.00	0.8	1,272	0.06%
2021/06/29	3	281.67	0	0.00	279.00	3	1,285	0.23%
2021/06/28	2	281.00	0	0.00	283.50	2	1,290	0.15%
2021/06/25	1	285.00	1	290.00	286.50	0	1,298	0.00%
2021/06/23	0	0.00	2	286.25	289.00	-2	1,368	-0.15%
2021/06/22	2	282.50	0	0.00	280.00	2	1,373	0.15%
2021/06/09	1	265.50	0	0.00	267.50	1	1,394	0.07%
2021/06/07	0	0.00	0	272.50	269.50	0	1,435	0.00%
2021/06/04	2	278.75	6	276.75	278.50	-4	1,456	-0.27%
2021/06/02	2	257.50	0	0.00	257.50	2	1,472	0.14%
2021/05/31	0	0.00	1	267.50	269.50	-1	1,502	-0.07%
2021/05/28	1	263.50	0	0.00	263.00	1	1,532	0.07%
2021/05/26	0.2	256.00	0	0.00	255.00	0.2	1,646	0.01%
2021/05/25	1	254.50	6	261.42	256.50	-5	1,782	-0.28%
2021/05/24	0	0.00	1	248.00	248.00	-1	1,800	-0.06%
2021/05/21	3	243.00	0	0.00	238.50	3	1,812	0.17%
2021/05/19	1.1	239.62	0	0.00	239.00	1.1	1,846	0.06%
2021/05/18	3	239.71	1	243.00	249.00	2	1,855	0.11%
2021/05/17	2	221.02	1	226.00	230.00	1	1,886	0.05%
2021/05/14	0.1	236.09	0	0.00	234.00	0.1	1,877	0.01%
2021/05/13	2	238.00	4	232.63	236.50	-2	1,888	-0.11%
2021/05/12	7	246.93	7	246.57	231.00	0	1,897	0.00%
2021/05/11	3.1	262.52	1	258.50	256.50	2.1	1,931	0.11%
2021/05/10	4	287.50	2	286.50	284.50	2	1,965	0.10%
2021/05/07	3	293.83	5	294.00	307.50	-2	1,996	-0.10%
2021/05/05	3	286.50	2	285.50	284.00	1	2,212	0.05%
2021/05/04	2	289.76	3	284.67	284.00	-1	2,347	-0.04%
2021/05/03	3	303.67	1	307.00	303.50	2	2,427	0.08%
2021/04/28	2	320.75	0	0.00	317.50	2	2,830	0.07%
2021/04/22	2	325.50	0	0.00	319.50	2	3,169	0.06%
2021/04/19	0	0.00	1	338.00	334.50	-1	3,230	-0.03%
2021/04/16	2	343.00	0	0.00	342.00	2	3,243	0.06%
2021/04/15	0	0.00	1	354.00	354.00	-1	3,267	-0.03%
2021/04/14	1	342.00	1	342.00	345.50	0	3,306	0.00%
2021/04/13	3	364.83	1	367.00	351.00	2	3,280	0.06%
2021/04/12	1	368.00	1	366.50	363.00	0	3,266	0.00%
2021/04/09	1	375.00	14	365.00	360.50	-13	3,249	-0.40%
2021/04/08	0	0.00	1	364.50	366.00	-1	3,219	-0.03%
2021/04/07	5	364.80	1	368.50	369.50	4	3,218	0.12%
2021/04/06	14	346.93	4.1	351.07	358.00	10	3,129	0.32%
2021/03/30	1	337.00	0	0.00	331.50	1	3,051	0.03%
2021/03/29	1	344.50	1	341.00	335.00	0	3,055	0.00%
2021/03/26	2	332.00	3	335.33	338.50	-1	3,044	-0.03%
2021/03/25	1	318.00	0	0.00	317.50	1	3,007	0.03%
2021/03/15	0	321.00	0	0.00	320.00	0	3,011	0.00%
2021/03/12	2	325.50	3	323.67	317.00	-1	3,025	-0.03%
2021/03/11	4	321.50	1	324.00	320.00	3	3,013	0.10%
2021/03/10	1	310.00	3	313.33	313.00	-2	2,998	-0.07%
2021/03/09	1	299.50	8	302.25	299.00	-7	2,973	-0.24%
2021/03/05	2	325.75	4	324.50	318.00	-2	2,971	-0.07%
2021/03/03	4	335.13	2	336.50	343.00	2	2,954	0.07%
2021/03/02	3	355.50	2	356.00	335.50	1	2,932	0.03%
2021/02/26	1	356.00	1	360.50	352.50	0	2,886	0.00%
2021/02/25	1	370.00	4	364.38	372.50	-3	2,823	-0.11%
2021/02/23	2	347.00	1.1	345.71	347.50	0.9	2,692	0.03%
2021/02/19	2	353.50	0	0.00	350.50	2	2,765	0.07%
2021/02/18	0	0.00	0	350.50	355.00	0	2,792	0.00%
2021/02/17	0	0.00	0.2	355.00	355.50	-0.2	2,843	-0.01%
2021/02/05	0	338.00	0	0.00	334.00	0	2,829	0.00%
2021/02/03	0	0.00	3	338.50	340.00	-3	2,890	-0.10%
2021/02/02	5	346.90	2	348.50	345.50	3	2,877	0.10%
2021/02/01	2	332.49	0	0.00	332.00	2	2,876	0.07%
2021/01/29	0	0.00	1	358.00	348.00	-1	2,819	-0.04%
2021/01/28	2	351.77	0	0.00	349.00	2	2,771	0.07%
2021/01/27	2	361.75	5	360.00	371.00	-3	2,689	-0.11%
2021/01/26	6	375.50	5	362.70	347.50	1	2,561	0.04%
2021/01/25	2	365.00	3.1	367.21	369.50	-1.1	2,450	-0.04%
2021/01/22	53	360.12	51	361.78	359.50	2	2,351	0.09%
2021/01/21	2	324.75	6	335.58	338.50	-4	2,105	-0.19%
2021/01/20	8	307.75	4	306.88	308.00	4	1,942	0.21%
2021/01/19	1	295.99	1	297.00	299.50	0	1,824	0.00%
2021/01/18	4	292.63	10.1	296.52	300.00	-6.1	1,762	-0.34%
2021/01/15	0	290.00	0	0.00	283.00	0	1,686	0.00%
2021/01/14	3	283.83	0	0.00	283.00	3	1,596	0.19%
2021/01/13	4	289.25	6	289.83	291.50	-2	1,571	-0.13%
2021/01/08	4	285.50	2	283.00	282.50	2	1,557	0.13%
2021/01/07	1.1	288.95	2	291.25	286.00	-1	1,527	-0.06%
2021/01/04	1	276.00	3	276.83	276.50	-2	1,514	-0.13%
2020/12/30	0.1	272.00	1	273.00	271.50	-1	1,574	-0.06%
2020/12/25	1	259.50	1	265.50	258.50	0	1,794	0.00%
2020/12/24	2	270.00	3	267.67	265.00	-1	1,901	-0.05%
2020/12/22	5	258.10	0	0.00	253.50	5	1,942	0.26%
2020/12/18	1	266.50	0	0.00	266.50	1	1,965	0.05%
2020/12/17	0	0.00	1	271.00	270.00	-1	1,975	-0.05%
2020/12/15	0	0.00	0.1	270.00	269.00	-0.1	2,048	0.00%
2020/12/14	0.1	272.00	0	0.00	273.00	0.1	2,060	0.00%
2020/12/11	2.1	274.98	1	282.00	272.50	1.1	2,084	0.05%
2020/12/10	0	0.00	1	287.00	284.00	-1	2,107	-0.05%
2020/12/08	0.1	292.50	1	286.50	292.50	-1	2,275	-0.04%
2020/12/03	1	286.50	1	286.00	287.50	0	2,312	0.00%
2020/12/01	0	0.00	5	291.80	288.50	-5	2,359	-0.21%
2020/11/30	30	288.48	0	0.00	292.50	30	2,357	1.27%
2020/11/26	0	0.00	1	289.00	288.50	-1	2,367	-0.04%
2020/11/24	1	287.50	0	0.00	287.00	1	2,407	0.04%
2020/11/23	0	0.00	0	293.00	289.00	0	2,464	0.00%
2020/11/20	1	285.50	0	0.00	292.00	1	2,539	0.04%
2020/11/19	8	298.69	6	293.17	288.50	2	2,550	0.08%
2020/11/18	4	294.38	4	290.13	293.50	0	2,489	0.00%
2020/11/17	11	289.00	13	290.77	289.00	-2	2,517	-0.08%
2020/11/16	7	296.43	3	296.33	296.50	4	2,518	0.16%
2020/11/13	4	285.88	3	288.50	288.50	1	2,474	0.04%
2020/11/12	2	284.00	7	285.50	283.50	-5	2,456	-0.20%
2020/11/11	3	285.17	2	282.50	277.00	1	2,421	0.04%
2020/11/10	4	274.38	2	276.75	273.50	2	2,386	0.08%
2020/11/09	2	278.25	35	281.03	282.00	-33	2,374	-1.39%
2020/11/05	0	264.50	0	0.00	261.50	0	2,379	0.00%
2020/11/02	1	248.00	0	0.00	244.50	1	2,481	0.04%
2020/10/30	1	257.50	0	0.00	256.50	1	2,580	0.04%
2020/10/16	2.3	285.89	0	0.00	282.50	2.3	2,915	0.08%
2020/10/14	0	0.00	17	293.59	289.00	-17	2,872	-0.59%
2020/10/12	1	296.00	0	0.00	295.50	1	2,838	0.04%
2020/10/06	2	297.00	2	291.75	288.00	0	2,727	0.00%
2020/10/05	0	0.00	0.1	291.00	290.00	-0.1	2,664	0.00%
2020/09/30	1	274.00	1	279.50	281.00	0	2,570	0.00%
2020/09/29	2	274.00	5	279.70	271.00	-3	2,618	-0.11%
2020/09/28	0	0.00	1	258.00	268.00	-1	2,618	-0.04%
2020/09/24	0.1	264.00	0	0.00	261.50	0.1	2,698	0.00%
2020/09/23	1	269.00	0	0.00	273.00	1	2,683	0.04%
2020/09/22	0	0.00	3	269.50	268.50	-3	2,686	-0.11%
2020/09/16	3	272.33	3	270.83	269.50	0	2,598	0.00%
2020/09/15	1	268.00	0	0.00	268.00	1	2,574	0.04%
2020/09/14	3	269.17	3	270.67	269.00	0	2,543	0.00%
2020/09/09	12	244.50	0	0.00	247.00	12	2,496	0.48%
2020/09/04	1	257.00	1	261.00	256.50	0	2,651	0.00%
2020/09/03	1	272.50	0	0.00	265.50	1	2,687	0.04%
2020/08/28	0	0.00	1	270.00	273.00	-1	2,743	-0.04%
2020/08/27	2	274.50	2	275.50	268.00	0	2,733	0.00%
2020/08/26	4	278.63	1	275.00	275.00	3	2,689	0.11%
2020/08/25	1	261.50	2	262.00	260.00	-1	2,632	-0.04%
2020/08/24	1	237.00	1	242.50	256.00	0	2,619	0.00%
2020/08/21	1	231.00	15	236.50	242.00	-14	2,628	-0.53%
2020/08/20	0	0.00	9	231.61	221.50	-9	2,672	-0.34%
2020/08/19	13	249.88	2	245.25	247.00	11	2,721	0.40%
2020/08/18	2	251.75	0	0.00	251.00	2	2,887	0.07%
2020/08/17	0	0.00	2	271.75	264.00	-2	3,182	-0.06%
2020/08/14	22	264.14	4	263.75	268.00	18	3,488	0.52%
2020/08/12	2	262.00	0	0.00	264.00	2	3,636	0.05%
2020/08/10	5	289.90	2	281.00	282.00	3	3,755	0.08%
2020/08/07	0	0.00	4	302.50	300.00	-4	3,758	-0.11%
2020/08/06	2	306.25	2	312.50	303.00	0	3,880	0.00%
2020/08/05	3	306.50	4	309.13	310.50	-1	3,883	-0.03%
2020/08/03	2	286.25	1.2	284.67	284.50	0.8	3,962	0.02%
2020/07/31	0	0.00	1	291.00	285.50	-1	4,088	-0.02%
2020/07/30	2	280.25	1	278.50	282.00	1	4,254	0.02%
2020/07/29	1	279.00	0	0.00	282.50	1	4,449	0.02%
2020/07/28	6.2	298.82	2	285.25	271.00	4.2	4,646	0.09%
2020/07/27	3	306.83	4	306.88	301.00	-1	4,700	-0.02%
2020/07/24	1	305.00	1	310.00	298.00	0	4,667	0.00%
2020/07/23	0	0.00	21	306.14	299.00	-21	4,633	-0.45%
2020/07/21	0	0.00	14	288.79	291.50	-14	4,617	-0.30%
2020/07/16	14	281.89	0	0.00	286.00	14	4,744	0.30%
2020/07/13	0	0.00	0.4	294.50	294.50	-0.4	5,074	-0.01%
2020/07/09	15	310.00	0	0.00	310.00	15	5,157	0.29%
2020/07/08	52	328.44	48	325.32	330.00	4	5,272	0.08%
2020/07/07	7	325.68	6	325.25	311.00	1	5,184	0.02%
2020/07/06	3	306.17	14	303.18	323.00	-11	5,152	-0.21%
2020/07/03	20	294.00	10	291.45	295.00	10	5,074	0.20%
2020/07/02	0	0.00	18	290.39	295.00	-18	5,119	-0.35%
2020/07/01	0	0.00	1	271.50	271.50	-1	5,128	-0.02%
2020/06/29	7	242.00	0	0.00	237.00	7	5,215	0.13%
2020/06/24	10	242.00	0	0.00	242.00	10	5,258	0.19%
2020/06/23	12	236.25	0	0.00	236.00	12	5,345	0.22%
2020/06/22	0	0.00	1	248.50	236.50	-1	5,435	-0.02%
2020/06/19	10	244.75	0	0.00	245.50	10	5,438	0.18%
2020/06/17	8	236.06	9	238.28	232.00	-1	5,453	-0.02%
2020/06/16	1.3	229.12	26	228.67	229.50	-24.7	5,373	-0.46%
2020/06/15	0	0.00	21	236.31	222.50	-21	5,415	-0.39%
2020/06/12	72	225.10	27	221.54	231.00	45	5,460	0.82%
2020/06/11	11	233.14	8	238.81	226.00	3	5,398	0.06%
2020/06/10	0	0.00	63	239.72	233.00	-63	5,336	-1.18%
2020/06/09	31	237.82	23	241.00	236.50	8	5,275	0.15%
2020/06/08	34	238.69	46	231.78	240.00	-12	5,281	-0.23%
2020/06/05	34	226.41	26	226.27	224.50	8	5,218	0.15%
2020/06/04	9	223.00	11	223.68	223.00	-2	5,219	-0.04%
2020/06/03	23	220.26	2	222.00	222.00	21	5,212	0.40%
2020/06/02	10	213.40	0	0.00	213.50	10	5,201	0.19%
2020/06/01	3	212.67	0	0.00	212.50	3	5,192	0.06%
2020/05/29	1	213.50	0	0.00	217.00	1	5,174	0.02%
2020/05/28	37	222.53	1.2	210.17	213.50	35.8	5,173	0.69%
2020/05/27	10	227.00	21	228.76	228.50	-11	5,145	-0.21%
2020/05/26	69	225.96	113	227.24	225.00	-44	5,108	-0.86%	大賣/
2020/05/25	51.2	226.80	6	228.75	225.50	45.2	5,034	0.90%
2020/05/22	65	221.06	67.4	225.14	229.00	-2.4	4,861	-0.05%
2020/05/21	10	201.15	11	201.50	210.00	-1	4,572	-0.02%
2020/05/20	1	190.00	6	185.00	191.00	-5	4,323	-0.12%
2020/05/19	3	179.00	2	178.75	176.50	1	4,370	0.02%
2020/05/18	4	175.00	2	175.75	176.50	2	4,334	0.05%
2020/05/15	7	180.93	11	182.45	183.00	-4	4,254	-0.09%
2020/05/14	4	176.13	2	180.75	173.50	2	4,167	0.05%
2020/05/13	11	185.32	15	185.00	184.00	-4	4,115	-0.10%
2020/05/12	0	192.50	2	190.75	192.50	-2	3,985	-0.05%
2020/05/11	8	189.99	4	191.88	188.00	4	3,942	0.10%
2020/05/08	7	188.93	10.5	189.33	187.00	-3.5	3,847	-0.09%
2020/05/07	4	187.25	4	187.50	187.00	0	3,738	0.00%
2020/05/06	7	184.29	10	182.75	185.00	-3	3,608	-0.08%
2020/05/05	20.3	175.95	38	179.21	176.50	-17.7	3,427	-0.52%
2020/05/04	26	174.40	9	172.94	176.50	17	3,219	0.53%
2020/04/30	7	159.43	3.4	159.37	166.50	3.6	2,986	0.12%
2020/04/29	2	152.25	2.1	153.42	151.50	-0.1	2,881	0.00%
2020/04/28	0	0.00	1	151.50	150.50	-1	2,871	-0.03%
2020/04/27	0	0.00	1	152.50	152.00	-1	2,870	-0.03%
2020/04/24	1.4	147.27	0	0.00	148.00	1.4	2,834	0.05%
2020/04/23	4	148.13	2	145.00	145.50	2	2,830	0.07%
2020/04/22	6	143.00	6	141.83	145.00	0	2,796	0.00%
2020/04/21	1	145.00	1	147.50	142.00	0	2,762	0.00%
2020/04/20	0	0.00	1	150.00	148.50	-1	2,723	-0.04%
2020/04/17	0	0.00	4	154.25	151.00	-4	2,689	-0.15%
2020/04/16	1	142.00	3	142.00	145.00	-2	2,635	-0.08%
2020/04/15	1	136.50	0	0.00	138.00	1	2,560	0.04%
2020/04/14	7	137.57	4	136.50	137.50	3	2,557	0.12%
2020/04/13	8	137.81	8	137.00	136.00	0	2,538	0.00%
2020/04/08	1	133.50	1	131.00	138.50	0	2,350	0.00%
2020/04/07	4	133.50	1	140.00	132.50	3	2,303	0.13%
2020/04/01	2	127.00	7	127.79	126.50	-5	2,213	-0.23%
2020/03/31	1	130.50	0	0.00	128.50	1	2,182	0.05%
2020/03/27	7	131.57	0	0.00	129.00	7	2,078	0.34%
2020/03/26	0	0.00	1	111.50	127.50	-1	2,020	-0.05%
2020/03/24	0	0.00	2	102.50	105.50	-2	1,955	-0.10%
2020/03/20	4	96.95	5	96.34	98.00	-1	1,940	-0.05%
2020/03/19	1	100.50	6	94.58	89.10	-5	1,915	-0.26%
2020/03/18	12	101.39	10	103.35	99.00	2	1,849	0.11%
2020/03/17	0	0.00	3	105.50	105.50	-3	1,783	-0.17%
2020/03/16	1	119.50	2	119.50	117.00	-1	1,791	-0.06%
2020/03/12	7.5	147.20	3	152.67	143.50	4.5	1,768	0.25%
2020/03/11	2	165.25	0	0.00	160.00	2	1,758	0.11%
2020/03/10	4	160.00	3	163.50	165.00	1	1,827	0.05%
2020/03/09	1	166.50	3	170.00	165.00	-2	1,903	-0.11%
2020/03/06	2	172.50	1	172.50	173.50	1	2,205	0.05%
2020/03/05	2	170.50	1	171.00	172.50	1	2,393	0.04%
2020/03/04	4	167.50	1	167.50	167.00	3	2,572	0.12%
2020/03/03	3	172.00	5	173.90	168.00	-2	2,624	-0.08%
2020/03/02	3	165.17	1	168.00	167.00	2	2,662	0.08%
2020/02/27	4	170.25	2	173.00	170.50	2	2,834	0.07%
2020/02/24	1	180.50	4	177.00	182.00	-3	3,000	-0.10%
2020/02/21	4	183.00	3	183.83	179.00	1	2,993	0.03%
2020/02/20	3	180.50	6	186.25	182.00	-3	2,937	-0.10%
2020/02/18	1	172.50	1	169.00	169.00	0	2,769	0.00%
2020/02/17	1	173.00	4	169.75	173.00	-3	2,811	-0.11%
2020/02/11	1	173.50	3	172.00	173.50	-2	2,918	-0.07%
2020/02/10	4	165.13	4	167.00	169.00	0	2,945	0.00%
2020/02/04	2	176.25	0	0.00	176.00	2	3,073	0.07%
2020/02/03	1	173.00	1	165.00	175.00	0	3,126	0.00%
2020/01/31	2	167.75	2	169.25	172.00	0	3,176	0.00%
2020/01/30	1	172.00	1.1	169.55	163.50	-0.1	3,245	0.00%
2020/01/20	3	182.01	2	181.00	181.50	1	3,250	0.03%
2020/01/17	5	181.00	0	0.00	181.00	5	3,285	0.15%
2020/01/16	1	185.00	3	187.00	185.50	-2	3,404	-0.06%
2020/01/15	0	0.00	0.1	188.00	189.00	-0.1	3,435	0.00%
2020/01/14	0	0.00	2.1	186.56	188.00	-2.1	3,505	-0.06%
2020/01/10	1	192.50	2	183.75	188.00	-1	3,781	-0.03%
2020/01/09	1	192.00	1.1	193.90	193.00	-0.1	3,722	0.00%
2020/01/08	3	186.17	8	187.31	186.50	-5	3,796	-0.13%
2019/12/26	2	175.00	0.2	170.00	170.00	1.8	4,515	0.04%
2019/12/25	2	172.50	0	0.00	175.00	2	4,578	0.04%
2019/12/18	0.2	197.00	0	0.00	197.00	0.2	5,012	0.00%
2019/12/17	1	189.00	0	0.00	189.00	1	5,156	0.02%
2019/12/16	0	0.00	1	186.00	188.00	-1	5,306	-0.02%
2019/12/13	1	181.00	0	0.00	183.00	1	5,353	0.02%
2019/12/12	1	188.00	1	190.00	185.50	0	5,335	0.00%
2019/12/11	0.1	182.50	1	180.50	180.50	-0.9	5,304	-0.02%
2019/12/09	1	175.00	1	177.00	175.50	0	5,285	0.00%
2019/12/06	1	167.50	3	170.33	171.50	-2	5,293	-0.04%
2019/12/05	2	180.00	2	178.00	176.00	0	5,291	0.00%
2019/12/04	2	175.50	2	177.50	175.00	0	5,227	0.00%
2019/12/03	10	180.90	8	182.06	182.00	2	5,150	0.04%
2019/12/02	8	166.56	11	167.18	173.00	-3	4,842	-0.06%
2019/11/29	13	154.96	14	157.82	157.50	-1	4,653	-0.02%
2019/11/28	5	150.50	1	149.50	149.00	4	4,468	0.09%
2019/11/27	3	149.00	5	148.70	150.50	-2	4,411	-0.05%
2019/11/26	15	149.37	13	148.12	146.00	2	4,360	0.05%
2019/11/25	2	140.25	3	142.17	146.00	-1	4,176	-0.02%
2019/11/22	1	132.50	6	130.58	133.00	-5	4,042	-0.12%
2019/11/19	0	0.00	2	126.00	125.00	-2	3,978	-0.05%
2019/11/15	1	129.00	1	129.00	129.00	0	3,982	0.00%
2019/11/14	2	128.50	35	128.16	129.50	-33	3,978	-0.83%
2019/11/13	1	126.00	1	127.50	126.50	0	3,968	0.00%
2019/11/12	5	121.10	1	119.00	123.50	4	4,003	0.10%
2019/11/11	1	120.50	0	0.00	120.00	1	4,025	0.02%
2019/11/08	3	117.83	3	120.83	124.00	0	4,039	0.00%
2019/11/07	1	123.50	0	0.00	124.50	1	4,007	0.02%
2019/11/06	3	127.50	5	128.80	127.50	-2	4,074	-0.05%
2019/11/05	4	122.38	73	121.50	123.00	-69	4,067	-1.70%
2019/11/04	2	127.75	1	125.00	124.00	1	4,073	0.02%
2019/11/01	2	126.00	3	126.33	126.00	-1	4,081	-0.02%
2019/10/31	3	128.17	3	126.17	125.00	0	4,083	0.00%
2019/10/30	7	127.64	7	127.14	130.00	0	4,053	0.00%
2019/10/29	3	120.67	6	124.67	120.50	-3	3,986	-0.08%
2019/10/28	1	133.50	0	0.00	131.00	1	3,952	0.03%
2019/10/25	2	131.50	1	131.00	131.00	1	3,966	0.03%
2019/10/24	3	133.17	3	134.50	134.00	0	3,926	0.00%
2019/10/23	0	0.00	1	128.50	128.50	-1	3,818	-0.03%
2019/10/22	2	128.00	1	127.00	127.00	1	3,793	0.03%
2019/10/21	4	126.13	2	127.50	127.00	2	3,737	0.05%
2019/10/18	37	124.51	4	125.13	123.50	33	3,656	0.90%
2019/10/17	1	115.50	1	116.00	117.00	0	3,541	0.00%
2019/10/16	3	112.67	4	113.13	116.00	-1	3,540	-0.03%
2019/10/15	38	114.76	108	111.66	111.00	-70	3,440	-2.03%	大賣/
2019/10/14	1	111.50	2	116.25	110.50	-1	3,380	-0.03%
2019/10/09	10	114.15	8	115.06	112.50	2	3,332	0.06%
2019/10/08	1	109.00	1	108.00	112.50	0	3,122	0.00%
2019/10/07	4	99.95	3	100.80	102.50	1	3,042	0.03%
2019/10/04	1	98.70	1	99.10	100.00	0	3,010	0.00%
2019/10/02	3	98.20	4	98.08	98.90	-1	2,863	-0.03%
2019/10/01	1	98.10	0	0.00	97.00	1	2,822	0.04%
2019/09/27	3	93.27	3	94.33	97.20	0	2,752	0.00%
2019/09/26	27	95.49	10	99.17	95.50	17	2,694	0.63%
2019/09/25	1	98.50	16	98.91	96.30	-15	2,610	-0.57%
2019/09/24	2	99.30	2	96.70	98.00	0	2,551	0.00%
2019/09/23	106	101.45	3	100.97	96.20	103	2,445	4.21%	大買/鉅額交易
2019/09/20	2	92.55	4	93.85	95.50	-2	2,249	-0.09%
2019/09/19	38	84.81	12	86.18	86.90	26	2,077	1.25%
2019/09/18	5	75.82	6	77.33	79.00	-1	1,908	-0.05%
2019/09/16	2	72.80	1	73.90	73.20	1	1,839	0.05%
2019/09/10	3	75.30	4	74.58	75.30	-1	1,821	-0.05%
2019/09/09	3	77.37	2	77.05	76.60	1	1,797	0.06%
2019/09/06	2	75.70	2	75.10	75.20	0	1,773	0.00%
2019/09/05	0	0.00	1	76.00	74.30	-1	1,755	-0.06%
2019/09/04	1	74.00	0	0.00	74.20	1	1,736	0.06%
2019/09/03	2	73.00	2	72.75	71.50	0	1,746	0.00%
2019/09/02	1	70.90	0	0.00	71.10	1	1,749	0.06%
2019/08/30	0	0.00	1	73.00	71.80	-1	1,744	-0.06%
2019/08/29	4	73.10	1	72.20	72.30	3	1,741	0.17%
2019/08/28	2	72.90	50	72.16	71.60	-48	1,724	-2.78%
2019/08/26	1	74.50	1	74.60	74.60	0	1,691	0.00%
2019/08/23	0	0.00	1	77.70	76.00	-1	1,675	-0.06%
2019/08/22	8	76.79	5	77.46	76.70	3	1,652	0.18%
2019/08/21	5	73.62	7	74.30	73.50	-2	1,607	-0.12%
2019/08/20	1	78.20	4	76.65	75.00	-3	1,584	-0.19%
2019/08/19	2	78.25	1.3	77.80	77.10	0.7	1,568	0.05%
2019/08/16	0	0.00	1	77.60	77.70	-1	1,554	-0.06%
2019/08/15	2	75.85	2	76.45	75.70	0	1,508	0.00%
2019/08/14	2	74.90	1	73.70	75.40	1	1,442	0.07%
2019/08/13	2	72.55	2	73.10	71.50	0	1,389	0.00%
2019/08/12	3	74.80	3	74.50	74.10	0	1,353	0.00%
2019/08/08	5	75.98	4	76.33	75.90	1	1,287	0.08%
2019/08/07	1	73.80	6	73.55	74.20	-5	1,177	-0.42%
2019/08/06	2	63.30	1	65.00	67.60	1	1,085	0.09%
2019/08/05	1	70.00	2	70.85	67.70	-1	1,039	-0.10%
2019/08/02	2	68.90	2	68.75	69.00	0	1,008	0.00%
2019/08/01	2	69.30	1	69.40	69.10	1	985	0.10%
2019/07/31	1	65.40	1	66.00	67.30	0	939	0.00%
2019/07/30	0	0.00	1	68.20	66.50	-1	917	-0.11%
2019/07/29	3	62.53	2.2	64.43	65.90	0.8	848	0.10%
2019/07/26	1	60.30	1	60.10	60.10	0	803	0.00%
2019/07/25	3	60.13	3	60.43	59.90	0	801	0.00%
2019/07/24	1	58.40	1	59.40	59.40	0	776	0.00%
2019/07/22	4	57.53	0	0.00	58.50	4	750	0.53%
2019/07/19	1	57.50	2	57.50	57.60	-1	716	-0.14%
2019/07/18	2	52.40	3	53.03	55.60	-1	623	-0.16%
2019/07/16	1	51.00	0	0.00	51.50	1	555	0.18%
2019/07/12	0	0.00	1	49.85	49.70	-1	523	-0.19%
2019/07/11	48	47.39	2	47.98	48.80	46	464	9.91%
2019/07/08	0	0.00	1	41.35	41.10	-1	354	-0.28%
2019/07/05	1	39.40	0	0.00	39.95	1	341	0.29%
2019/06/28	0	0.00	1	39.60	39.30	-1	305	-0.33%
2019/06/27	4	39.08	4	39.30	39.30	0	296	0.00%
2019/06/26	1	37.75	3	37.80	38.10	-2	290	-0.69%
2019/06/18	0	0.00	1	38.00	38.00	-1	349	-0.29%
2019/06/17	1	37.15	0	0.00	37.20	1	353	0.28%
2019/06/14	0	0.00	1	37.50	37.15	-1	350	-0.29%
2019/06/12	1	38.30	0	0.00	38.40	1	345	0.29%
2019/06/11	1	38.20	2	38.70	38.00	-1	340	-0.29%
2019/06/10	1	37.35	2	38.30	39.45	-1	321	-0.31%
2019/06/06	5	36.55	4	36.10	36.10	1	298	0.33%
2019/06/05	4	36.15	3	36.05	36.00	1	292	0.34%
2019/06/04	1	35.50	0	0.00	35.70	1	287	0.35%
2019/05/23	1	35.50	1	35.00	35.00	0	313	0.00%
2019/05/22	1	34.80	0	0.00	34.95	1	310	0.32%
2019/05/16	0	0.00	2	35.00	35.15	-2	309	-0.65%
2019/05/15	1	34.50	0	0.00	34.85	1	309	0.32%
2019/05/14	0	0.00	9	32.34	34.10	-9	310	-2.90%
2019/05/10	3	34.25	0	0.00	33.85	3	309	0.97%
2019/05/09	4	35.60	0	0.00	35.40	4	302	1.32%
2019/05/07	0	0.00	6	36.00	35.55	-6	295	-2.03%
2019/05/06	1	35.95	11	35.43	35.30	-10	294	-3.39%
2019/05/03	6	35.14	0	0.00	35.20	6	288	2.08%
2019/05/02	2	35.78	3	35.68	35.35	-1	286	-0.35%
2019/04/30	0	0.00	2	35.25	34.90	-2	283	-0.71%
2019/04/29	7	35.10	15	35.49	34.90	-8	290	-2.76%
2019/04/18	4	33.83	3	33.87	33.85	1	253	0.39%
2019/04/16	20	32.10	0	0.00	32.05	20	237	8.41%
2019/04/10	1	31.85	1	31.95	31.90	0	238	0.00%
2019/04/09	0	0.00	1	31.65	31.65	-1	235	-0.43%
2019/04/01	1	31.65	0	0.00	31.35	1	235	0.43%
2019/03/27	1	30.70	8	30.68	30.95	-7	225	-3.10%
2019/03/26	6	29.36	19	29.48	30.25	-13	216	-5.99%
2019/03/21	1	35.25	17	35.36	35.00	-16	174	-9.16%
2019/03/20	1	34.20	14	34.58	34.75	-13	160	-8.08%
2019/03/19	1	33.10	0	0.00	33.15	1	152	0.65%
2019/03/14	0	0.00	1	33.00	33.20	-1	162	-0.62%
2019/03/11	0	0.00	1	33.15	33.25	-1	166	-0.60%
2019/03/05	0	0.00	4	34.18	34.40	-4	168	-2.38%
2019/02/27	0	0.00	3	33.63	33.75	-3	165	-1.81%
2019/01/17	1	32.30	0	0.00	32.15	1	112	0.89%
2019/01/14	0	0.00	7	32.15	32.25	-7	111	-6.28%
2019/01/07	0	0.00	16	34.08	33.95	-16	106	-15.06%
2018/12/11	0	0.00	1	34.30	33.80	-1	102	-0.97%
2018/12/05	0	0.00	10	34.00	33.85	-10	88	-11.29%
2018/10/29	0	0.00	1	29.50	29.30	-1	127	-0.78%
2018/10/11	1	26.85	0	0.00	27.05	1	278	0.36%
2018/10/09	1	29.85	0	0.00	29.80	1	281	0.36%
2018/10/05	3	30.55	0	0.00	30.05	3	281	1.07%
2018/10/03	1	31.50	0	0.00	32.45	1	279	0.36%
2018/09/28	5	31.85	0	0.00	31.70	5	281	1.78%
2018/09/26	5	32.05	0	0.00	32.00	5	288	1.73%
2018/09/18	4	32.05	0	0.00	31.80	4	291	1.37%
2018/09/13	6	31.70	0	0.00	31.85	6	296	2.02%
2018/09/07	0	0.00	1	34.50	33.00	-1	296	-0.34%
2018/08/20	1	31.50	0	0.00	31.30	1	299	0.33%
2018/07/23	0	0.00	10	37.13	37.45	-10	195	-5.12%
2018/07/20	0	0.00	5	34.90	35.20	-5	158	-3.15%
2018/05/24	4	36.40	0	0.00	36.35	4	268	1.49%
2018/05/21	6	36.40	0	0.00	36.30	6	268	2.23%
2018/05/04	0	0.00	1	35.90	35.70	-1	294	-0.34%
2018/04/18	0	0.00	1	36.00	35.85	-1	332	-0.30%
2018/04/16	0	0.00	1	36.50	36.45	-1	332	-0.30%
2018/04/10	0	0.00	2	39.00	37.50	-2	331	-0.60%
2018/04/09	5	38.75	1	38.20	38.50	4	334	1.20%
2018/04/03	5	40.24	9	40.33	40.20	-4	333	-1.20%
2018/04/02	0	0.00	5	39.85	39.85	-5	283	-1.76%
2018/03/08	0	0.00	1	37.50	37.20	-1	585	-0.17%
2018/02/06	3	36.52	0	0.00	36.05	3	727	0.41%
2018/02/01	1	39.55	0	0.00	39.25	1	736	0.14%
2018/01/31	4	39.19	0	0.00	39.15	4	770	0.52%
2018/01/19	0	0.00	1	40.90	40.60	-1	804	-0.12%
2018/01/18	0	0.00	4	42.00	40.10	-4	797	-0.50%