家登 (3680)-高橋券商分點個股進出

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
420.0
漲跌
▼22.0
漲幅
-4.98%
成交量
1,267張
產業
上櫃半導體類股
570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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/04/25	0	0.00	0.1	423.50	420.00	-0.1	2,090	0.00%
2024/04/24	0.1	437.50	1	437.00	442.00	-1	2,085	-0.05%
2024/04/19	2	425.50	2	425.25	419.50	0	2,040	0.00%
2024/04/17	0	0.00	1	488.00	482.00	-1	1,961	-0.05%
2024/04/15	3	473.00	8.3	473.78	469.50	-5.3	1,935	-0.27%
2024/04/12	10	480.10	1.5	483.67	479.00	8.5	1,918	0.44%
2024/04/10	0	0.00	0.3	455.00	451.00	-0.3	1,855	-0.02%
2024/04/09	1	475.51	1	472.50	468.00	0	1,821	0.00%
2024/04/08	1.2	475.00	0.1	470.00	469.00	1.2	1,789	0.06%
2024/04/03	0.1	477.00	0	477.00	474.00	0.1	1,778	0.00%
2024/04/02	0.1	478.00	3	469.00	475.50	-3	1,758	-0.17%
2024/04/01	0.1	450.00	1.1	446.71	458.00	-1	1,685	-0.06%
2024/03/29	2.1	435.57	2	443.75	434.00	0.1	1,648	0.01%
2024/03/28	1	440.50	1	432.50	432.50	0	1,602	0.00%
2024/03/27	1	424.00	0	0.00	426.00	1	1,587	0.06%
2024/03/26	1	431.50	2	423.00	423.00	-1	1,590	-0.06%
2024/03/25	1	419.00	1	430.50	430.50	0	1,585	0.00%
2024/03/22	2	426.50	1	428.00	417.50	1	1,576	0.06%
2024/03/21	0	427.00	0.1	430.50	425.00	-0.1	1,585	0.00%
2024/03/20	0	0.00	0.1	434.00	427.00	-0.1	1,593	0.00%
2024/03/19	0.1	453.00	3.1	455.74	444.00	-3	1,595	-0.19%
2024/03/18	0.3	416.30	0	0.00	425.00	0.3	1,547	0.02%
2024/03/14	2	416.25	0	0.00	414.00	2	1,559	0.13%
2024/03/13	1	419.00	0.1	412.00	404.00	0.9	1,599	0.06%
2024/03/12	1	417.00	1	416.50	416.50	0	1,610	0.00%
2024/03/11	0.1	420.50	1	420.00	417.50	-0.9	1,647	-0.05%
2024/03/08	0.1	433.00	0	0.00	423.00	0.1	1,668	0.01%
2024/03/07	0.1	443.00	0	0.00	444.00	0.1	1,690	0.01%
2024/03/05	1.1	450.64	0	0.00	452.50	1.1	1,698	0.06%
2024/03/04	0.1	462.50	2.1	461.40	457.00	-2	1,726	-0.12%
2024/03/01	1	457.00	0	0.00	451.50	1	1,699	0.06%
2024/02/29	2	445.25	1	450.00	450.00	1	1,683	0.06%
2024/02/27	0.1	450.50	0.1	446.50	448.50	0	1,692	0.00%
2024/02/26	1.1	460.91	2	461.50	459.00	-0.9	1,715	-0.05%
2024/02/23	2	449.25	3.1	467.58	470.00	-1.1	1,687	-0.07%
2024/02/22	2	431.25	0	0.00	429.00	2	1,588	0.13%
2024/02/20	0	0.00	2	419.50	420.00	-2	1,569	-0.13%
2024/02/19	0	0.00	0	429.00	427.00	0	1,553	0.00%
2024/02/15	0	0.00	1.1	443.82	446.00	-1.1	1,551	-0.07%
2024/02/02	1	406.50	1	407.00	405.00	0	1,543	0.00%
2024/02/01	0	0.00	3	410.00	405.00	-3	1,568	-0.19%
2024/01/31	1	407.00	0	0.00	402.00	1	1,566	0.06%
2024/01/25	0.1	393.50	0	0.00	392.50	0.1	1,606	0.01%
2024/01/24	1	401.00	0	0.00	399.00	1	1,573	0.06%
2024/01/23	4	402.63	1.2	406.75	398.00	2.8	1,566	0.18%
2024/01/22	0	0.00	0.1	387.00	387.00	-0.1	1,482	-0.01%
2024/01/19	1.8	376.06	3	377.83	377.50	-1.2	1,455	-0.08%
2024/01/17	0.1	370.00	0	0.00	368.50	0.1	1,445	0.01%
2023/12/29	0	0.00	0.2	370.00	370.50	-0.2	1,805	-0.01%
2023/12/22	0	0.00	5	373.50	374.50	-5	1,875	-0.27%
2023/12/21	0	0.00	5	369.00	371.50	-5	1,894	-0.26%
2023/12/20	0.9	373.00	5	373.50	373.50	-4.1	1,906	-0.22%
2023/12/19	0	0.00	3	369.50	374.00	-3	1,915	-0.16%
2023/12/18	0	0.00	2.5	371.42	374.00	-2.5	1,919	-0.13%
2023/12/15	2.1	363.74	0	0.00	362.00	2.1	1,904	0.11%
2023/12/14	0.3	371.69	1	374.00	368.00	-0.7	1,895	-0.04%
2023/12/13	1	367.50	0	0.00	367.00	1	1,893	0.05%
2023/12/12	1.2	367.88	1	368.09	367.50	0.2	1,910	0.01%
2023/12/11	6	373.83	1	374.52	374.50	5	1,895	0.26%
2023/12/08	6	370.92	1	372.00	372.50	5	1,899	0.26%
2023/12/07	3	369.33	0	0.00	369.00	3	1,869	0.16%
2023/12/06	1.3	370.38	1.6	384.19	377.50	-0.3	1,845	-0.02%
2023/12/04	6.7	381.22	3	376.33	377.00	3.7	1,877	0.20%
2023/12/01	0	0.00	5.4	387.53	389.00	-5.4	1,828	-0.29%
2023/11/30	6.3	383.46	0	0.00	382.00	6.3	1,823	0.34%
2023/11/29	0	0.00	1.5	387.93	389.50	-1.5	1,807	-0.08%
2023/11/27	2.3	378.26	1.1	375.12	375.00	1.3	1,796	0.07%
2023/11/24	1.3	388.00	0	0.00	383.00	1.3	1,797	0.07%
2023/11/23	0.1	394.00	5	391.47	388.00	-5	1,790	-0.28%
2023/11/22	5	381.00	2	382.50	381.00	3	1,739	0.17%
2023/11/16	0	0.00	0	374.00	374.00	0	1,938	0.00%
2023/11/14	0	0.00	0.1	371.00	374.50	-0.1	2,031	0.00%
2023/11/13	0.1	380.50	0	0.00	375.00	0.1	2,025	0.00%
2023/11/10	0	0.00	2	364.50	363.50	-2	1,973	-0.10%
2023/11/09	1.1	357.57	1	360.00	360.00	0.1	1,967	0.00%
2023/11/08	3	369.17	0	0.00	366.00	3	1,939	0.15%
2023/11/07	0	0.00	0.1	372.50	374.00	-0.1	1,921	0.00%
2023/11/06	1.1	373.45	2	366.00	366.00	-0.9	1,931	-0.05%
2023/11/03	0	0.00	1	373.50	373.50	-1	1,932	-0.05%
2023/11/02	0.1	367.50	2	367.00	367.50	-2	1,950	-0.10%
2023/10/31	2	338.00	0	0.00	336.00	2	1,939	0.10%
2023/10/27	2	359.00	0	0.00	350.00	2	1,939	0.10%
2023/10/26	1	366.50	0	0.00	356.00	1	1,952	0.05%
2023/10/25	1	376.00	1	378.50	378.50	0	1,940	0.00%
2023/10/23	0.1	368.00	0	0.00	365.00	0.1	1,928	0.01%
2023/10/20	2	366.75	2	377.25	378.00	0	1,930	0.00%
2023/10/19	0.1	367.00	0.2	367.00	367.50	-0.2	1,929	-0.01%
2023/10/12	0	0.00	0.1	378.50	387.00	-0.1	1,942	0.00%
2023/10/06	0.1	382.00	1.1	380.05	380.50	-1.1	1,902	-0.06%
2023/10/05	0.1	371.00	0.2	370.32	368.50	-0.1	1,827	-0.01%
2023/09/25	0	0.00	0.1	338.00	338.00	-0.1	1,817	-0.01%
2023/09/22	0.1	323.50	0	0.00	326.50	0.1	1,819	0.01%
2023/09/15	20	339.28	0	0.00	335.00	20	1,948	1.03%
2023/09/14	0	0.00	5	341.00	343.50	-5	1,955	-0.26%
2023/09/13	6	328.08	2	333.95	336.00	4	1,974	0.20%
2023/09/12	2	324.71	0	0.00	322.00	2	1,977	0.10%
2023/09/11	0	0.00	1	340.50	332.50	-1	2,002	-0.05%
2023/09/08	0	0.00	1.1	336.07	335.50	-1.1	2,020	-0.05%
2023/09/07	0.1	354.00	1.1	349.89	350.00	-1.1	2,044	-0.05%
2023/09/06	1	332.00	2	329.75	332.00	-1	2,077	-0.05%
2023/09/05	3	331.83	2	334.00	330.00	1	2,142	0.05%
2023/09/04	1.1	333.03	0	0.00	333.00	1.1	2,165	0.05%
2023/08/31	2.1	346.58	1	344.50	345.00	1.1	2,178	0.05%
2023/08/28	0	0.00	0.1	360.50	360.50	-0.1	2,194	0.00%
2023/08/25	1	362.50	2.1	353.57	355.00	-1.1	2,202	-0.05%
2023/08/24	2	369.50	1.1	361.62	361.50	1	2,197	0.04%
2023/08/23	1	372.50	1	376.50	376.50	0	2,163	0.00%
2023/08/22	1.1	361.67	0.1	358.00	367.00	1	2,125	0.05%
2023/08/21	0.1	352.00	1.2	351.38	362.00	-1.2	2,154	-0.05%
2023/08/18	1.2	352.09	1.2	342.57	351.00	0	2,124	0.00%
2023/08/17	0.1	324.50	1	320.00	327.50	-1	2,061	-0.05%
2023/08/15	1	310.50	1	316.00	313.00	0	2,121	0.00%
2023/08/14	0	0.00	1	309.00	309.50	-1	2,171	-0.05%
2023/08/10	0	0.00	0.5	313.00	310.50	-0.5	2,287	-0.02%
2023/08/08	1.2	325.42	3	331.00	326.00	-1.8	2,262	-0.08%
2023/08/04	1	347.50	0	0.00	337.00	1	2,258	0.04%
2023/08/02	1.1	352.27	0	0.00	339.50	1.1	2,241	0.05%
2023/08/01	0	0.00	0.1	361.80	358.00	-0.1	2,228	0.00%
2023/07/28	0	0.00	1	353.50	353.50	-1	2,213	-0.05%
2023/07/27	1	352.43	1	348.50	348.50	0	2,198	0.00%
2023/07/26	1.1	350.45	5	350.00	349.00	-3.9	2,203	-0.18%
2023/07/25	2	363.75	2	365.50	362.00	0	2,204	0.00%
2023/07/24	2.2	364.11	2.2	359.86	359.50	0	2,207	0.00%
2023/07/21	1	372.50	1	369.50	369.50	0	2,195	0.00%
2023/07/20	2.1	384.10	2.2	386.35	383.00	-0.1	2,192	-0.01%
2023/07/19	2	391.25	1.1	383.99	385.00	0.9	2,184	0.04%
2023/07/18	1	396.00	1.1	398.91	399.00	-0.1	2,234	0.00%
2023/07/17	0.1	402.00	0	0.00	398.00	0.1	2,230	0.00%
2023/07/14	0.2	395.75	0	0.00	393.00	0.2	2,217	0.01%
2023/07/13	1.1	382.00	1.4	377.52	375.50	-0.3	2,215	-0.01%
2023/07/12	1	398.50	0	387.00	385.00	1	2,241	0.04%
2023/07/11	1	401.50	0.1	396.50	396.50	0.9	2,287	0.04%
2023/07/10	2	404.75	2.1	403.31	400.00	-0.1	2,297	0.00%
2023/07/07	0.1	400.00	0	0.00	399.00	0.1	2,343	0.00%
2023/07/05	1	416.50	0	0.00	413.50	1	2,442	0.04%
2023/07/04	1	428.50	0	0.00	415.50	1	2,445	0.04%
2023/06/30	0	0.00	0.1	429.00	428.50	-0.1	2,455	0.00%
2023/06/28	0	0.00	1	422.50	417.00	-1	2,481	-0.04%
2023/06/27	2	438.00	2	427.50	416.50	0	2,485	0.00%
2023/06/26	1	428.00	0.1	417.00	424.50	1	2,490	0.04%
2023/06/21	1.1	426.30	1	426.00	427.00	0.1	2,464	0.01%
2023/06/20	0	0.00	2.1	413.39	417.00	-2.1	2,474	-0.08%
2023/06/19	3	408.67	7.2	409.22	407.00	-4.2	2,477	-0.17%
2023/06/16	0	0.00	2.2	399.68	400.50	-2.2	2,480	-0.09%
2023/06/15	3.5	405.91	1.2	402.75	406.00	2.3	2,542	0.09%
2023/06/13	3	410.67	3.2	400.63	396.00	-0.2	2,585	-0.01%
2023/06/12	5.2	391.84	5.4	395.76	399.50	-0.2	2,588	-0.01%
2023/06/09	0.2	377.25	3	374.50	377.50	-2.8	2,532	-0.11%
2023/06/08	0	0.00	2.2	363.55	362.00	-2.2	2,484	-0.09%
2023/06/07	8.1	356.22	8	351.38	356.50	0.1	2,463	0.00%
2023/06/06	0.1	349.50	0.1	352.50	348.50	0.1	2,460	0.00%
2023/06/05	1	357.00	0	0.00	353.50	1	2,454	0.04%
2023/06/02	8	360.50	4	357.00	356.50	4	2,473	0.16%
2023/06/01	2	360.75	2	365.50	363.50	0	2,536	0.00%
2023/05/31	2	365.00	2	361.25	361.50	0	2,569	0.00%
2023/05/30	4.1	366.35	0	0.00	366.50	4.1	2,555	0.16%
2023/05/29	1.1	372.00	1.1	380.64	370.00	0	2,539	0.00%
2023/05/26	1.5	376.76	2.1	380.72	375.00	-0.7	2,523	-0.03%
2023/05/25	0.1	379.50	1.1	380.77	380.50	-1	2,446	-0.04%
2023/05/24	1	373.50	0	0.00	369.00	1	2,388	0.04%
2023/05/23	1	368.50	6	370.00	370.50	-5	2,381	-0.21%
2023/05/22	2.1	374.29	0	0.00	367.50	2.1	2,409	0.09%
2023/05/19	3	378.83	4	370.50	372.00	-1	2,430	-0.04%
2023/05/18	1	376.50	1.1	374.95	370.50	-0.1	2,412	0.00%
2023/05/17	0	0.00	4.4	367.54	373.50	-4.4	2,371	-0.18%
2023/05/16	1	343.50	0	0.00	340.50	1	2,262	0.04%
2023/05/15	1	338.00	1	336.50	330.50	0	2,261	0.00%
2023/05/12	3	339.17	8	333.00	337.00	-5	2,317	-0.22%
2023/05/10	1	338.00	2	342.75	343.00	-1	2,430	-0.04%
2023/05/09	1.1	341.82	1	333.50	333.50	0.1	2,441	0.00%
2023/05/08	5	346.50	0	0.00	343.50	5	2,454	0.20%
2023/05/05	1.1	344.09	1	341.50	341.50	0.1	2,475	0.00%
2023/05/04	1	352.00	1	346.00	345.50	0	2,488	0.00%
2023/05/03	1	349.00	1	349.50	349.50	0	2,502	0.00%
2023/05/02	1	350.50	1	349.00	349.00	0	2,526	0.00%
2023/04/28	2	349.75	2	351.50	349.00	0	2,565	0.00%
2023/04/27	1	343.50	1	347.00	347.00	0	2,558	0.00%
2023/04/26	1	332.00	1	346.50	346.50	0	2,617	0.00%
2023/04/25	1.1	347.05	0	0.00	331.50	1.1	2,781	0.04%
2023/04/21	4	344.13	7	344.79	339.00	-3	2,837	-0.11%
2023/04/20	6	345.58	1	344.00	344.00	5	2,821	0.18%
2023/04/18	1.1	349.00	0	0.00	343.50	1.1	2,828	0.04%
2023/04/17	1.1	349.77	5	357.00	349.00	-3.9	2,801	-0.14%
2023/04/14	0	0.00	2	365.00	365.50	-2	2,777	-0.07%
2023/04/13	1	359.94	3	357.50	358.50	-2	2,749	-0.07%
2023/04/12	1	374.98	2	358.50	362.00	-1	2,765	-0.03%
2023/04/11	4	376.63	3	372.00	372.50	1	2,734	0.04%
2023/04/10	3	367.67	2	373.25	371.50	1	2,685	0.04%
2023/04/07	7	363.21	3	364.50	366.50	4	2,632	0.15%
2023/04/06	2	363.25	1	360.00	360.00	1	2,620	0.04%
2023/03/31	0	0.00	3	374.17	374.00	-3	2,591	-0.12%
2023/03/30	1	359.50	1	365.50	365.50	0	2,544	0.00%
2023/03/29	1	366.50	0	0.00	366.00	1	2,518	0.04%
2023/03/28	2	369.47	6	372.00	365.00	-4	2,502	-0.16%
2023/03/27	11	369.00	2	372.75	375.50	9	2,472	0.36%
2023/03/24	1	362.00	1	360.00	360.00	0	2,408	0.00%
2023/03/23	1	369.00	0	0.00	364.00	1	2,385	0.04%
2023/03/22	1	365.50	0	0.00	363.00	1	2,349	0.04%
2023/03/21	1	361.50	1	360.50	355.00	0	2,323	0.00%
2023/03/20	4	351.50	9	355.72	349.00	-5	2,309	-0.22%
2023/03/17	1	337.00	6	334.25	338.50	-5	2,259	-0.22%
2023/03/16	2	324.25	1	324.00	324.00	1	2,201	0.05%
2023/03/15	2	326.25	2	327.25	322.50	0	2,178	0.00%
2023/03/14	7	317.56	1	313.00	313.00	6	2,139	0.28%
2023/03/10	1	312.00	2	307.00	307.50	-1	2,141	-0.05%
2023/03/09	1	314.50	0	0.00	312.00	1	2,162	0.05%
2023/03/08	1	311.00	1	313.00	313.00	0	2,155	0.00%
2023/03/07	2	313.50	0	0.00	310.00	2	2,145	0.09%
2023/03/06	0	0.00	2.2	310.60	316.00	-2.2	2,103	-0.10%
2023/03/03	1	294.00	0	296.50	295.50	1	2,017	0.05%
2023/02/24	0	0.00	4	292.50	291.00	-4	1,990	-0.20%
2023/02/23	1	285.50	1	291.50	291.50	0	1,983	0.00%
2023/02/20	2	301.00	0	0.00	293.00	2	2,000	0.10%
2023/02/17	1	296.00	0	297.00	297.00	1	2,041	0.05%
2023/02/16	0	0.00	1	289.00	289.50	-1	2,009	-0.05%
2023/02/15	1.1	278.12	1	284.00	278.00	0.1	2,035	0.00%
2023/02/14	0	0.00	3	285.67	287.50	-3	2,053	-0.15%
2023/02/13	1	287.50	0	0.00	285.00	1	2,091	0.05%
2023/02/10	2	290.75	0	0.00	289.50	2	2,112	0.09%
2023/02/09	2	296.50	4	302.63	296.50	-2	2,072	-0.10%
2023/02/08	2	294.00	0	0.00	294.50	2	1,958	0.10%
2023/02/07	1	290.00	2.3	292.43	292.00	-1.3	1,934	-0.07%
2023/02/06	1	284.00	1	285.00	285.00	0	1,904	0.00%
2023/02/02	1	277.00	3	278.17	279.00	-2	1,892	-0.11%
2023/02/01	1	274.50	0	0.00	274.50	1	1,877	0.05%
2023/01/31	1	278.50	0	0.00	277.00	1	1,879	0.05%
2023/01/30	1	282.00	1	287.00	281.00	0	1,866	0.00%
2023/01/16	2	281.00	1	282.00	279.00	1	1,841	0.05%
2023/01/13	5	290.70	7	292.86	279.00	-2	1,789	-0.11%
2023/01/12	1	281.50	1	279.00	279.50	0	1,627	0.00%
2023/01/11	3	270.33	6	268.50	270.00	-3	1,598	-0.19%
2023/01/10	1.1	276.45	1	265.00	265.00	0.1	1,600	0.01%
2023/01/09	1	283.50	0	0.00	278.50	1	1,586	0.06%
2023/01/06	1	272.00	2	278.50	278.50	-1	1,622	-0.06%
2023/01/05	2	274.25	1	273.50	273.50	1	1,654	0.06%
2023/01/04	2	276.25	0	0.00	273.50	2	1,691	0.12%
2023/01/03	1	276.50	0	0.00	276.00	1	1,690	0.06%
2022/12/30	1	269.50	0	0.00	265.00	1	1,665	0.06%
2022/12/29	1	249.50	2	261.00	263.00	-1	1,635	-0.06%
2022/12/28	1	243.00	2	250.75	251.50	-1	1,643	-0.06%
2022/12/27	1	249.50	1	247.50	247.50	0	1,649	0.00%
2022/12/23	1	251.00	1	254.50	254.50	0	1,690	0.00%
2022/12/21	1	250.50	2	251.50	250.50	-1	1,752	-0.06%
2022/12/20	1	248.50	0	0.00	247.00	1	1,781	0.06%
2022/12/19	1	255.50	1	258.00	258.00	0	1,786	0.00%
2022/12/16	1	256.00	3	256.67	257.00	-2	1,815	-0.11%
2022/12/15	1	262.00	1	261.00	261.00	0	1,825	0.00%
2022/12/14	1	257.00	2	261.50	262.00	-1	1,833	-0.05%
2022/12/13	3	256.17	2	256.50	254.50	1	1,848	0.05%
2022/12/12	1	260.00	1.2	258.54	257.50	-0.2	1,866	-0.01%
2022/12/09	6.2	273.72	5.2	271.11	270.00	1	1,867	0.05%
2022/12/08	3.2	267.14	3	270.00	266.00	0.2	1,886	0.01%
2022/12/07	1	268.50	0.4	266.63	259.50	0.6	1,899	0.03%
2022/12/06	2	270.00	1	269.00	271.50	1	1,973	0.05%
2022/12/05	3.4	269.68	2	269.50	272.50	1.4	2,109	0.07%
2022/12/02	1	251.00	3.2	256.44	254.50	-2.2	2,135	-0.10%
2022/12/01	0.2	251.50	1.1	256.80	251.00	-0.9	2,150	-0.04%
2022/11/30	0.1	245.00	1	244.00	244.50	-0.9	2,126	-0.04%
2022/11/29	1	238.00	0	0.00	238.00	1	2,125	0.05%
2022/11/28	1	239.00	1	242.00	242.00	0	2,141	0.00%
2022/11/25	0	0.00	1.1	242.93	240.00	-1.1	2,189	-0.05%
2022/11/24	1.1	237.41	0	0.00	242.00	1.1	2,200	0.05%
2022/11/23	1	235.00	0	0.00	234.00	1	2,246	0.04%
2022/11/22	0	0.00	1	232.00	234.00	-1	2,290	-0.04%
2022/11/18	1	238.00	0	0.00	238.00	1	2,421	0.04%
2022/11/17	1	238.00	3.1	240.03	239.50	-2.1	2,445	-0.09%
2022/11/16	1	241.50	2.1	241.26	241.00	-1.1	2,440	-0.05%
2022/11/15	7.2	244.11	3.2	244.69	242.50	4	2,447	0.16%
2022/11/14	1.1	237.68	2	235.75	235.50	-0.9	2,454	-0.04%
2022/11/11	3	233.67	4	227.25	236.50	-1	2,536	-0.04%
2022/11/10	1	221.00	2	222.50	223.00	-1	2,594	-0.04%
2022/11/09	1.1	217.55	2	223.00	229.00	-0.9	2,569	-0.04%
2022/11/08	3	219.17	222	218.00	214.50	-219	2,531	-8.65%	大賣/鉅額交易
2022/11/07	2	219.50	2	218.00	216.00	0	2,505	0.00%
2022/11/04	2	217.25	1	217.00	217.00	1	2,503	0.04%
2022/11/03	3	214.83	3	216.33	217.00	0	2,514	0.00%
2022/11/02	2	216.00	1	213.00	213.00	1	2,527	0.04%
2022/11/01	1	218.00	1	216.00	216.00	0	2,552	0.00%
2022/10/31	1	213.50	0	0.00	216.50	1	2,552	0.04%
2022/10/28	2	210.75	3	209.83	211.00	-1	2,550	-0.04%
2022/10/27	1	206.00	5	207.70	210.50	-4	2,575	-0.16%
2022/10/26	1	204.00	3	205.00	205.00	-2	2,580	-0.08%
2022/10/25	0	0.00	1	199.00	203.00	-1	2,600	-0.04%
2022/10/24	0	0.00	1	209.00	200.50	-1	2,685	-0.04%
2022/10/21	4	205.25	1	200.50	200.50	3	2,798	0.11%
2022/10/20	1	206.50	1	207.00	206.50	0	2,828	0.00%
2022/10/19	20	216.50	1	216.00	216.00	19	2,811	0.68%
2022/10/18	1	223.00	2	210.50	217.00	-1	2,799	-0.04%
2022/10/17	1	210.50	2	211.75	219.50	-1	2,780	-0.04%
2022/10/14	2	223.00	3	216.83	215.50	-1	2,745	-0.04%
2022/10/13	1	221.00	27	222.63	219.00	-26	2,708	-0.96%
2022/10/12	2	238.75	0	0.00	227.00	2	2,669	0.07%
2022/10/07	1	285.00	2	277.00	277.50	-1	2,725	-0.04%
2022/10/05	2	292.50	0	0.00	278.50	2	2,713	0.07%
2022/10/04	1	285.00	3	286.67	286.50	-2	2,673	-0.07%
2022/10/03	3	279.50	3	275.17	277.50	0	2,641	0.00%
2022/09/30	3	278.50	0	0.00	282.00	3	2,629	0.11%
2022/09/29	2	278.50	3	278.00	280.00	-1	2,619	-0.04%
2022/09/28	3	271.83	4	268.50	267.50	-1	2,589	-0.04%
2022/09/27	2	267.25	2	277.75	279.50	0	2,586	0.00%
2022/09/26	3	268.17	1	270.50	265.50	2	2,568	0.08%
2022/09/23	3	286.50	3	287.67	273.50	0	2,557	0.00%
2022/09/21	2	288.00	2	290.50	290.50	0	2,509	0.00%
2022/09/20	1	284.00	1	291.00	291.00	0	2,500	0.00%
2022/09/15	2	299.50	3	297.83	293.00	-1	2,430	-0.04%
2022/09/14	2	291.75	1	294.50	294.50	1	2,375	0.04%
2022/09/13	5	302.10	3	297.00	297.00	2	2,332	0.09%
2022/09/12	5	292.10	6.2	294.26	298.00	-1.2	2,245	-0.05%
2022/09/08	0	0.00	4	276.38	281.50	-4	2,081	-0.19%
2022/09/07	4	258.63	4	257.13	256.00	0	2,015	0.00%
2022/09/06	2	267.75	1	266.00	266.00	1	1,972	0.05%
2022/09/02	3	274.50	1	274.00	273.00	2	1,947	0.10%
2022/09/01	2	282.50	2	276.75	277.00	0	1,927	0.00%
2022/08/31	1	290.00	1	290.00	285.00	0	1,879	0.00%
2022/08/30	2	286.50	2	286.50	288.00	0	1,859	0.00%
2022/08/29	1	270.50	1	282.50	282.50	0	1,796	0.00%
2022/08/26	4	288.13	1	279.50	281.50	3	1,748	0.17%
2022/08/25	13	280.81	2.1	281.55	284.00	10.9	1,694	0.65%
2022/08/24	0	0.00	1	265.50	263.00	-1	1,613	-0.06%
2022/08/23	0	0.00	2	254.25	255.00	-2	1,581	-0.13%
2022/08/22	4	260.75	4	260.25	260.00	0	1,584	0.00%
2022/08/19	7	279.14	4	277.50	267.00	3	1,571	0.19%
2022/08/18	5	270.20	1	270.50	270.50	4	1,499	0.27%
2022/08/17	1	258.50	3	255.17	266.00	-2	1,395	-0.14%
2022/08/16	2	245.00	0	0.00	245.00	2	1,283	0.16%
2022/08/15	0	0.00	1	248.00	249.00	-1	1,268	-0.08%
2022/08/12	1	242.50	0	0.00	241.00	1	1,257	0.08%
2022/08/02	0	0.00	1	235.00	237.00	-1	1,098	-0.09%
2022/08/01	0	0.00	1	247.50	246.50	-1	1,064	-0.09%
2022/07/29	2	248.25	0	0.00	244.00	2	1,024	0.20%
2022/07/28	1	243.00	1	235.00	237.50	0	920	0.00%
2022/07/27	1	228.00	0	0.00	239.50	1	785	0.13%
2022/07/25	0	0.00	1	220.50	220.50	-1	711	-0.14%
2022/07/20	1	213.50	0	0.00	207.00	1	671	0.15%
2022/07/19	0	0.00	0.1	210.50	211.00	-0.1	650	-0.02%
2022/07/15	0.1	200.50	1	203.00	208.00	-0.9	603	-0.15%
2022/07/14	1	191.00	1	192.50	192.50	0	527	0.00%
2022/07/08	1	184.00	0	0.00	184.00	1	535	0.19%
2022/07/06	1	169.50	0	0.00	168.00	1	514	0.19%
2022/07/04	1	198.00	0	0.00	184.50	1	492	0.20%
2022/06/24	0	0.00	1	216.00	214.50	-1	504	-0.20%
2022/06/01	0	0.00	0.1	256.00	259.00	-0.1	532	-0.02%
2022/05/27	0.1	248.00	0	248.00	249.50	0.1	535	0.01%
2022/05/26	1	239.50	1	243.00	242.00	0	526	0.00%
2022/05/19	1	227.50	2	228.00	227.00	-1	520	-0.19%
2022/05/13	0	0.00	1	217.50	215.50	-1	505	-0.20%
2022/05/06	1	217.00	0	0.00	219.00	1	516	0.19%
2022/05/03	0	0.00	1	220.00	216.00	-1	537	-0.19%
2022/04/28	1	220.50	2	213.50	214.50	-1	571	-0.17%
2022/04/26	1	221.50	0	0.00	216.00	1	588	0.17%
2022/04/22	1	231.00	0	0.00	230.50	1	594	0.17%
2022/04/21	1	238.00	1	237.00	237.00	0	628	0.00%
2022/04/20	1	230.00	2	236.50	237.00	-1	630	-0.16%
2022/04/19	0.1	227.50	1	228.00	226.00	-0.9	626	-0.14%
2022/04/18	1	214.00	1	213.50	213.50	0	619	0.00%
2022/04/14	1	221.00	0	0.00	220.50	1	629	0.16%
2022/04/11	1	228.00	0	0.00	228.00	1	696	0.14%
2022/04/07	1	239.00	0	0.00	236.00	1	783	0.13%
2022/04/06	0	0.00	1	247.00	249.50	-1	814	-0.12%
2022/03/25	1	241.00	0	0.00	241.00	1	842	0.12%
2022/03/17	0	0.00	1	248.00	247.50	-1	938	-0.11%
2022/03/14	1	243.50	0	0.00	245.00	1	1,063	0.09%
2022/03/11	0	0.00	1	248.50	245.00	-1	1,100	-0.09%
2022/03/10	1	242.50	0	0.00	243.00	1	1,158	0.09%
2022/03/09	1	239.00	0	0.00	239.00	1	1,225	0.08%
2022/03/04	1	268.00	2	259.00	260.00	-1	1,438	-0.07%
2022/03/02	0	0.00	1	274.00	274.50	-1	1,443	-0.07%
2022/02/25	1	258.00	0	0.00	255.50	1	1,426	0.07%
2022/01/24	1	263.50	1	266.00	266.00	0	1,581	0.00%
2022/01/21	2	267.25	1	267.00	267.00	1	1,570	0.06%
2022/01/20	0	0.00	1	276.00	278.00	-1	1,546	-0.06%
2022/01/19	1	279.50	0	0.00	276.00	1	1,536	0.07%
2022/01/17	0	0.00	1	289.00	288.50	-1	1,519	-0.07%
2022/01/14	1	279.50	0	0.00	279.00	1	1,515	0.07%
2022/01/12	1	313.00	0	301.00	298.50	1	1,478	0.07%
2022/01/07	0	0.00	0.2	296.00	296.00	-0.2	1,456	-0.01%
2022/01/04	2	336.50	2	328.50	323.00	0	1,402	0.00%
2022/01/03	1	328.00	2	335.50	334.50	-1	1,356	-0.07%
2021/12/30	5.2	333.00	5	327.80	324.00	0.2	1,318	0.01%
2021/12/29	0	0.00	2	317.75	324.00	-2	1,259	-0.16%
2021/12/23	1	318.50	1	324.00	313.00	0	1,203	0.00%
2021/12/22	1	315.00	1	314.00	314.00	0	1,195	0.00%
2021/12/21	0	0.00	2	318.00	318.00	-2	1,194	-0.17%
2021/12/20	1	308.50	2	314.50	308.50	-1	1,198	-0.08%
2021/12/17	1	315.00	0	0.00	313.50	1	1,225	0.08%
2021/12/16	1	319.00	0	0.00	319.50	1	1,230	0.08%
2021/12/15	0	0.00	1	307.50	309.00	-1	1,220	-0.08%
2021/12/14	3	308.50	3	310.50	306.50	0	1,212	0.00%
2021/12/13	1	327.00	1	318.50	318.50	0	1,178	0.00%
2021/12/10	2	316.50	2	323.25	330.00	0	1,154	0.00%
2021/12/09	2	311.75	3	317.83	320.00	-1	1,086	-0.09%
2021/12/08	0	0.00	2	318.25	317.50	-2	1,052	-0.19%
2021/12/07	4	314.38	4	316.75	310.00	0	1,017	0.00%
2021/12/06	2	321.00	1	320.00	320.00	1	978	0.10%
2021/12/03	2	310.50	5	313.40	318.00	-3	909	-0.33%
2021/12/02	4	305.50	3	303.50	303.00	1	834	0.12%
2021/12/01	2	289.25	6	295.17	299.50	-4	748	-0.53%
2021/11/30	1	272.00	3	279.67	296.00	-2	660	-0.30%
2021/11/25	0	0.00	1	255.50	255.50	-1	562	-0.18%
2021/11/23	1	251.00	0	0.00	250.00	1	560	0.18%
2021/11/22	0	0.00	1	258.50	257.00	-1	562	-0.18%
2021/11/19	0	0.00	1	261.00	257.50	-1	563	-0.18%
2021/11/18	1	255.50	2	258.50	255.50	-1	559	-0.18%
2021/11/16	0	0.00	4	267.00	267.50	-4	549	-0.73%
2021/11/11	1	264.50	1	268.50	263.00	0	544	0.00%
2021/11/10	6	265.17	0	0.00	262.00	6	528	1.13%
2021/11/09	0	0.00	4.1	267.98	263.00	-4.1	495	-0.83%
2021/11/08	1.1	264.00	0.1	267.50	270.00	1	488	0.20%
2021/11/05	3.1	263.82	0	0.00	263.50	3.1	470	0.66%
2021/11/04	0	0.00	2	248.61	249.00	-2	435	-0.46%
2021/11/03	1	243.00	0	0.00	241.00	1	417	0.24%
2021/11/01	2	249.00	3	246.50	244.50	-1	415	-0.24%
2021/10/29	0	0.00	1	243.00	242.00	-1	412	-0.24%
2021/10/25	1	243.50	1	247.00	241.50	0	422	0.00%
2021/10/22	1	245.50	0	0.00	248.00	1	427	0.23%
2021/10/21	0	0.00	2	241.00	236.50	-2	423	-0.47%
2021/10/19	0	0.00	1	234.50	235.00	-1	434	-0.23%
2021/10/18	1	231.50	1	231.00	230.00	0	439	0.00%
2021/10/07	1	223.50	0	0.00	225.50	1	685	0.15%
2021/10/05	0	223.00	0	0.00	226.50	0	709	0.00%
2021/10/01	0	230.00	0	0.00	231.00	0	708	0.00%
2021/09/28	1	240.00	0	0.00	238.50	1	709	0.14%
2021/09/27	1	242.00	1	247.00	246.50	0	710	0.00%
2021/09/24	4	246.63	8	247.69	247.00	-4	708	-0.56%
2021/09/15	5	219.00	0	0.00	220.00	5	684	0.73%
2021/09/14	2	233.50	0	0.00	232.00	2	682	0.29%
2021/09/07	1	238.00	0	0.00	237.50	1	736	0.14%
2021/09/06	0	0.00	5	249.00	242.50	-5	742	-0.67%
2021/09/03	0	0.00	1	247.00	248.50	-1	753	-0.13%
2021/08/26	1	252.00	2	240.50	240.50	-1	822	-0.12%
2021/08/25	1	247.00	0	0.00	246.00	1	827	0.12%
2021/08/24	0	0.00	1	237.50	237.50	-1	832	-0.12%
2021/08/20	1	233.00	0	0.00	230.00	1	846	0.12%
2021/08/18	1	239.00	1	241.00	242.00	0	859	0.00%
2021/08/16	1	230.50	0	0.00	234.00	1	871	0.11%
2021/08/13	0	0.00	0.1	245.50	244.00	-0.1	872	-0.01%
2021/08/12	0	0.00	5	248.00	251.00	-5	872	-0.57%
2021/08/10	0	0.00	5	270.00	266.00	-5	889	-0.56%
2021/08/04	0.1	275.00	0	0.00	272.50	0.1	993	0.01%
2021/07/30	0	0.00	2	272.00	268.00	-2	1,068	-0.19%
2021/07/29	1	279.50	2	275.50	277.50	-1	1,071	-0.09%
2021/07/28	0	0.00	1	275.00	275.00	-1	1,086	-0.09%
2021/07/26	0	0.00	1	288.50	288.00	-1	1,124	-0.09%
2021/07/23	1	285.50	0	0.00	284.50	1	1,133	0.09%
2021/07/22	1	283.50	0	0.00	283.50	1	1,130	0.09%
2021/07/21	2	286.50	1	283.50	283.50	1	1,132	0.09%
2021/07/16	2	301.00	0	0.00	299.00	2	1,145	0.17%
2021/07/15	9	315.17	5	316.00	306.50	4	1,128	0.35%
2021/07/14	4	305.00	1	307.50	308.00	3	1,037	0.29%
2021/07/13	1	282.50	0	0.00	280.00	1	961	0.10%
2021/07/12	0	0.00	5	271.00	271.50	-5	967	-0.52%
2021/07/09	1	265.50	0	0.00	264.00	1	979	0.10%
2021/07/05	6	275.08	1	278.50	274.50	5	1,116	0.45%
2021/07/01	0	0.00	1	275.50	270.50	-1	1,224	-0.08%
2021/06/30	1	271.50	0	0.00	270.00	1	1,272	0.08%
2021/06/29	1	281.00	0	0.00	279.00	1	1,285	0.08%
2021/06/21	0	0.00	6	283.75	285.50	-6	1,384	-0.43%
2021/06/16	10	281.85	5	285.50	281.50	5	1,391	0.36%
2021/06/15	0	0.00	1	280.50	281.50	-1	1,388	-0.07%
2021/06/11	1	276.50	0	0.00	276.00	1	1,394	0.07%
2021/06/09	1	266.00	0	0.00	267.50	1	1,394	0.07%
2021/06/07	1	275.00	0	0.00	269.50	1	1,435	0.07%
2021/06/04	0	0.00	5	278.70	278.50	-5	1,456	-0.34%
2021/06/01	1	267.00	0	0.00	267.00	1	1,488	0.07%
2021/05/31	0	0.00	2	267.25	269.50	-2	1,502	-0.13%
2021/05/27	1	252.00	0	0.00	263.00	1	1,580	0.06%
2021/05/26	1	255.00	0	0.00	255.00	1	1,646	0.06%
2021/05/25	1	252.00	2	259.25	256.50	-1	1,782	-0.06%
2021/05/20	1	244.50	0	0.00	237.50	1	1,833	0.05%
2021/05/18	0	0.00	1	245.50	249.00	-1	1,855	-0.05%
2021/05/14	12	243.58	0	0.00	234.00	12	1,877	0.64%
2021/05/13	0	0.00	1	240.00	236.50	-1	1,888	-0.05%
2021/05/12	1	231.00	0	0.00	231.00	1	1,897	0.05%
2021/05/11	6	256.75	2	266.50	256.50	4	1,931	0.21%
2021/05/10	0	0.00	1	285.01	284.50	-1	1,965	-0.05%
2021/05/07	2	298.00	1	301.00	307.50	1	1,996	0.05%
2021/05/06	1	288.00	0	0.00	285.50	1	2,076	0.05%
2021/05/05	0	293.00	1	286.58	284.00	-1	2,212	-0.05%
2021/05/04	1	293.00	0	294.00	284.00	1	2,347	0.04%
2021/05/03	1	308.00	0	0.00	303.50	1	2,427	0.04%
2021/04/29	0	0.00	1	325.00	318.50	-1	2,668	-0.04%
2021/04/28	1	320.00	3	318.67	317.50	-2	2,830	-0.07%
2021/04/27	1	324.50	0	0.00	322.00	1	2,943	0.03%
2021/04/23	0	323.00	0	0.00	322.50	0	3,075	0.00%
2021/04/22	0	0.00	2	333.50	319.50	-2	3,169	-0.06%
2021/04/21	0	0.00	1	333.00	333.00	-1	3,184	-0.03%
2021/04/20	0	0.00	1	339.00	340.00	-1	3,223	-0.03%
2021/04/19	1	339.00	0	0.00	334.50	1	3,230	0.03%
2021/04/16	2	344.25	1	350.50	342.00	1	3,243	0.03%
2021/04/15	3	346.33	0	0.00	354.00	3	3,267	0.09%
2021/04/14	3	347.00	2	339.25	345.50	1	3,306	0.03%
2021/04/13	1	358.50	4	369.88	351.00	-3	3,280	-0.09%
2021/04/12	3.1	364.13	10	365.35	363.00	-6.9	3,266	-0.21%
2021/04/09	6	371.50	5	367.40	360.50	1	3,249	0.03%
2021/04/08	0	0.00	3	364.00	366.00	-3	3,219	-0.09%
2021/04/07	5	370.00	7	369.36	369.50	-2	3,218	-0.06%
2021/04/06	3	356.83	0	0.00	358.00	3	3,129	0.10%
2021/04/01	2	337.50	2	335.50	337.50	0	3,075	0.00%
2021/03/31	1	333.50	1	327.00	326.00	0	3,051	0.00%
2021/03/30	0	0.00	7	331.86	331.50	-7	3,051	-0.23%
2021/03/29	1	349.00	1	335.00	335.00	0	3,055	0.00%
2021/03/26	8	334.38	5	331.60	338.50	3	3,044	0.10%
2021/03/24	2	321.00	1	320.50	321.50	1	3,005	0.03%
2021/03/23	2	319.00	0	0.00	315.00	2	2,992	0.07%
2021/03/22	1	307.50	1	307.00	314.50	0	2,983	0.00%
2021/03/18	1	325.00	0	0.00	322.00	1	2,978	0.03%
2021/03/17	0	0.00	4	325.38	324.00	-4	3,000	-0.13%
2021/03/16	1	326.00	1	322.50	324.50	0	3,000	0.00%
2021/03/15	2	318.25	0	0.00	320.00	2	3,011	0.07%
2021/03/12	4	322.50	3	318.83	317.00	1	3,025	0.03%
2021/03/11	1	317.00	2	320.25	320.00	-1	3,013	-0.03%
2021/03/10	4	314.00	9	310.06	313.00	-5	2,998	-0.17%
2021/03/09	6	301.25	4	309.63	299.00	2	2,973	0.07%
2021/03/08	3	318.33	3	322.83	310.00	0	2,958	0.00%
2021/03/05	2	320.50	1	327.00	318.00	1	2,971	0.03%
2021/03/04	0	0.00	1	331.50	330.50	-1	2,968	-0.03%
2021/03/03	1	338.00	4	338.63	343.00	-3	2,954	-0.10%
2021/03/02	6	347.50	7	344.64	335.50	-1	2,932	-0.03%
2021/02/26	9	358.50	5	353.92	352.50	4	2,886	0.14%
2021/02/25	13	370.08	10.1	368.66	372.50	2.9	2,823	0.10%
2021/02/24	7	355.29	3	352.64	349.50	4	2,691	0.15%
2021/02/23	2	348.50	4.3	345.92	347.50	-2.3	2,692	-0.09%
2021/02/22	2	359.00	1	352.50	352.50	1	2,778	0.04%
2021/02/19	3	357.33	4	352.25	350.50	-1	2,765	-0.04%
2021/02/18	4	353.48	9	353.56	355.00	-5	2,792	-0.18%
2021/02/17	3	356.33	4	355.50	355.50	-1	2,843	-0.04%
2021/02/05	0	0.00	1	337.00	334.00	-1	2,829	-0.04%
2021/02/03	2	340.00	3	341.50	340.00	-1	2,890	-0.03%
2021/02/02	1	353.50	1	347.50	345.50	0	2,877	0.00%
2021/02/01	9	335.83	3	335.33	332.00	6	2,876	0.21%
2021/01/29	7	354.07	7	347.71	348.00	0	2,819	0.00%
2021/01/28	7	355.65	8	354.06	349.00	-1	2,771	-0.04%
2021/01/27	10	362.55	7.3	361.66	371.00	2.7	2,689	0.10%
2021/01/26	7.3	364.22	10	361.15	347.50	-2.7	2,561	-0.10%
2021/01/25	13	364.54	7	365.00	369.50	6	2,450	0.25%
2021/01/22	13	359.20	7	361.71	359.50	6	2,351	0.26%
2021/01/21	5	327.90	13	329.88	338.50	-8	2,105	-0.38%
2021/01/20	11	309.36	15	307.77	308.00	-4	1,942	-0.21%
2021/01/19	5	300.80	5	297.10	299.50	0	1,824	0.00%
2021/01/18	5	293.50	4	300.00	300.00	1	1,762	0.06%
2021/01/15	2	299.50	6	295.83	283.00	-4	1,686	-0.24%
2021/01/14	7	283.36	0	0.00	283.00	7	1,596	0.44%
2021/01/13	1	288.00	2	287.75	291.50	-1	1,571	-0.06%
2021/01/11	3	284.17	2	284.50	282.50	1	1,551	0.06%
2021/01/08	5	285.90	4	278.75	282.50	1	1,557	0.06%
2021/01/07	0	0.00	6	287.67	286.00	-6	1,527	-0.39%
2021/01/06	2	274.00	2	275.75	271.50	0	1,489	0.00%
2021/01/05	2	280.50	1	280.50	277.50	1	1,499	0.07%
2021/01/04	1	276.50	5	275.00	276.50	-4	1,514	-0.26%
2020/12/30	1	270.50	0	0.00	271.50	1	1,574	0.06%
2020/12/29	1	259.50	1	260.00	263.00	0	1,626	0.00%
2020/12/25	2	258.00	0	0.00	258.50	2	1,794	0.11%
2020/12/23	1	252.50	1	262.00	264.00	0	1,927	0.00%
2020/12/22	1	260.00	0	0.00	253.50	1	1,942	0.05%
2020/12/18	1	266.50	0	0.00	266.50	1	1,965	0.05%
2020/12/16	1	273.00	0	0.00	272.00	1	2,014	0.05%
2020/12/11	2	273.50	0	0.00	272.50	2	2,084	0.10%
2020/12/10	1	285.00	2	290.00	284.00	-1	2,107	-0.05%
2020/12/09	2	291.50	1	293.00	291.00	1	2,193	0.05%
2020/12/08	2	292.00	1	285.50	292.50	1	2,275	0.04%
2020/12/07	1	286.00	1	282.00	281.00	0	2,284	0.00%
2020/12/04	1	288.00	0	0.00	283.00	1	2,301	0.04%
2020/12/02	1	290.00	3	287.17	287.00	-2	2,340	-0.09%
2020/12/01	1	296.00	0	0.00	288.50	1	2,359	0.04%
2020/11/27	1	288.50	0	0.00	287.00	1	2,354	0.04%
2020/11/25	0	0.00	1	289.50	283.50	-1	2,376	-0.04%
2020/11/24	0	0.00	1	292.00	287.00	-1	2,407	-0.04%
2020/11/23	2	293.75	2	290.25	289.00	0	2,464	0.00%
2020/11/20	2	290.00	3	288.00	292.00	-1	2,539	-0.04%
2020/11/19	11	294.05	2	304.25	288.50	9	2,550	0.35%
2020/11/18	2	292.00	2	291.75	293.50	0	2,489	0.00%
2020/11/16	2	297.75	6	296.42	296.50	-4	2,518	-0.16%
2020/11/13	0	0.00	4	285.25	288.50	-4	2,474	-0.16%
2020/11/12	1	286.00	0	0.00	283.50	1	2,456	0.04%
2020/11/11	2	285.00	2	283.00	277.00	0	2,421	0.00%
2020/11/10	3	275.33	0	0.00	273.50	3	2,386	0.13%
2020/11/09	5	280.00	6	277.00	282.00	-1	2,374	-0.04%
2020/11/05	0	0.00	2	260.75	261.50	-2	2,379	-0.08%
2020/11/03	1	253.50	0	0.00	253.00	1	2,438	0.04%
2020/11/02	1	243.00	3	240.33	244.50	-2	2,481	-0.08%
2020/10/29	2	261.25	0	0.00	264.00	2	2,582	0.08%
2020/10/28	1	271.00	0	0.00	265.00	1	2,586	0.04%
2020/10/27	0	0.00	2	265.00	269.50	-2	2,605	-0.08%
2020/10/22	0	0.00	1	265.50	267.00	-1	2,764	-0.04%
2020/10/21	2	272.25	1	271.50	273.00	1	2,826	0.04%
2020/10/20	0	0.00	1	278.50	278.50	-1	2,871	-0.03%
2020/10/19	2	278.00	0	0.00	274.00	2	2,935	0.07%
2020/10/15	1	288.50	0	0.00	293.50	1	2,887	0.03%
2020/10/13	1	292.50	0	0.00	291.00	1	2,859	0.03%
2020/10/12	1	297.00	1	295.50	295.50	0	2,838	0.00%
2020/10/08	1	294.00	2	295.00	295.00	-1	2,806	-0.04%
2020/10/06	2	287.00	3	293.33	288.00	-1	2,727	-0.04%
2020/10/05	1	284.00	13.2	285.73	290.00	-12.2	2,664	-0.46%
2020/09/30	3	277.83	1	278.50	281.00	2	2,570	0.08%
2020/09/29	1	275.00	4	280.00	271.00	-3	2,618	-0.11%
2020/09/28	0	0.00	1	271.00	268.00	-1	2,618	-0.04%
2020/09/24	1	260.50	0	0.00	261.50	1	2,698	0.04%
2020/09/23	1	270.00	2	269.25	273.00	-1	2,683	-0.04%
2020/09/22	1	272.00	0	0.00	268.50	1	2,686	0.04%
2020/09/21	0	0.00	1	275.00	273.50	-1	2,675	-0.04%
2020/09/18	0	0.00	9	270.17	272.00	-9	2,640	-0.34%
2020/09/17	0	0.00	1	270.00	268.00	-1	2,611	-0.04%
2020/09/16	1	271.00	2	271.50	269.50	-1	2,598	-0.04%
2020/09/15	0	0.00	1	275.00	268.00	-1	2,574	-0.04%
2020/09/14	6	270.00	2	270.25	269.00	4	2,543	0.16%
2020/09/11	0	0.00	2	264.50	266.00	-2	2,468	-0.08%
2020/09/10	1	243.00	2	241.50	242.00	-1	2,484	-0.04%
2020/09/09	1	243.00	1	243.50	247.00	0	2,496	0.00%
2020/09/08	3	249.67	2	248.25	251.00	1	2,535	0.04%
2020/09/07	1	251.00	1	251.50	242.50	0	2,579	0.00%
2020/09/04	1	259.00	0	0.00	256.50	1	2,651	0.04%
2020/09/03	1	274.00	1	270.00	265.50	0	2,687	0.00%
2020/09/02	0	0.00	4	270.25	267.00	-4	2,688	-0.15%
2020/09/01	1	262.00	0	0.00	270.00	1	2,744	0.04%
2020/08/31	2	273.25	1	268.00	271.00	1	2,746	0.04%
2020/08/28	2	267.00	0	0.00	273.00	2	2,743	0.07%
2020/08/27	4	278.50	5	276.90	268.00	-1	2,733	-0.04%
2020/08/26	5	275.10	3	276.00	275.00	2	2,689	0.07%
2020/08/25	5	259.70	5	257.60	260.00	0	2,632	0.00%
2020/08/24	5	244.10	6	248.42	256.00	-1	2,619	-0.04%
2020/08/21	6	233.25	5	236.30	242.00	1	2,628	0.04%
2020/08/20	6	230.25	5	238.00	221.50	1	2,672	0.04%
2020/08/19	3	251.33	4	252.38	247.00	-1	2,721	-0.04%
2020/08/18	2	253.00	2	255.75	251.00	0	2,887	0.00%
2020/08/17	1	273.50	1	270.00	264.00	0	3,182	0.00%
2020/08/14	3	263.83	1	268.00	268.00	2	3,488	0.06%
2020/08/13	1	268.00	1	263.00	263.00	0	3,612	0.00%
2020/08/12	11	265.00	0	0.00	264.00	11	3,636	0.30%
2020/08/11	1	281.50	8	278.94	271.50	-7	3,683	-0.19%
2020/08/10	14	281.25	7	283.00	282.00	7	3,755	0.19%
2020/08/07	1	304.50	5	300.60	300.00	-4	3,758	-0.11%
2020/08/06	2	311.50	2	310.50	303.00	0	3,880	0.00%
2020/08/05	4	309.25	9	312.33	310.50	-5	3,883	-0.13%
2020/08/04	0	0.00	1	286.00	287.00	-1	3,852	-0.03%
2020/08/03	2	288.25	1	284.50	284.50	1	3,962	0.03%
2020/07/31	0	0.00	2	283.25	285.50	-2	4,088	-0.05%
2020/07/30	8	280.50	1	280.00	282.00	7	4,254	0.16%
2020/07/29	1	271.00	1	274.50	282.50	0	4,449	0.00%
2020/07/28	18	282.11	5	301.00	271.00	13	4,646	0.28%
2020/07/27	6	304.25	2	311.00	301.00	4	4,700	0.09%
2020/07/24	4	300.00	4	306.88	298.00	0	4,667	0.00%
2020/07/23	3	308.00	1	295.00	299.00	2	4,633	0.04%
2020/07/17	0	0.00	2	293.00	276.00	-2	4,696	-0.04%
2020/07/09	0	0.00	1	310.00	310.00	-1	5,157	-0.02%
2020/07/08	3	323.67	7	328.21	330.00	-4	5,272	-0.08%
2020/07/07	5	316.60	2	317.50	311.00	3	5,184	0.06%
2020/07/06	6	311.33	1	323.00	323.00	5	5,152	0.10%
2020/07/02	0	0.00	1	284.00	295.00	-1	5,119	-0.02%
2020/06/30	2	246.50	0	0.00	247.00	2	5,149	0.04%
2020/06/29	0	0.00	2	239.50	237.00	-2	5,215	-0.04%
2020/06/24	0	0.00	2	240.50	242.00	-2	5,258	-0.04%
2020/06/22	0	0.00	1	239.00	236.50	-1	5,435	-0.02%
2020/06/18	0	0.00	2	238.00	238.00	-2	5,444	-0.04%
2020/06/17	4	232.63	5	235.00	232.00	-1	5,453	-0.02%
2020/06/16	5	227.90	5	228.50	229.50	0	5,373	0.00%
2020/06/15	1	233.00	1	226.50	222.50	0	5,415	0.00%
2020/06/12	3	222.83	8	223.06	231.00	-5	5,460	-0.09%
2020/06/11	9	233.56	5	234.10	226.00	4	5,398	0.07%
2020/06/10	10	230.65	4	245.25	233.00	6	5,336	0.11%
2020/06/09	1	236.50	1	240.00	236.50	0	5,275	0.00%
2020/06/08	4	240.50	6	235.42	240.00	-2	5,281	-0.04%
2020/06/05	5	226.10	1	226.00	224.50	4	5,218	0.08%
2020/06/04	2	222.00	0	0.00	223.00	2	5,219	0.04%
2020/06/03	1	212.00	7	215.57	222.00	-6	5,212	-0.12%
2020/06/02	1	212.00	2	212.50	213.50	-1	5,201	-0.02%
2020/05/29	1	216.00	1	208.00	217.00	0	5,174	0.00%
2020/05/28	5	215.90	3	219.00	213.50	2	5,173	0.04%
2020/05/27	7	226.29	10	226.20	228.50	-3	5,145	-0.06%
2020/05/26	4	229.38	3	230.00	225.00	1	5,108	0.02%
2020/05/25	17	229.76	14	226.25	225.50	3	5,034	0.06%
2020/05/22	5	222.90	10	222.65	229.00	-5	4,861	-0.10%
2020/05/21	11	199.36	13	199.62	210.00	-2	4,572	-0.04%
2020/05/20	3	185.50	9	186.11	191.00	-6	4,323	-0.14%
2020/05/19	2	177.25	2	179.25	176.50	0	4,370	0.00%
2020/05/18	3	176.83	6	177.17	176.50	-3	4,334	-0.07%
2020/05/15	4	181.50	9.4	180.13	183.00	-5.4	4,254	-0.13%
2020/05/14	9	182.89	9	171.67	173.50	0	4,167	0.00%
2020/05/13	9	188.28	4	183.13	184.00	5	4,115	0.12%
2020/05/12	2	188.25	3	191.83	192.50	-1	3,985	-0.03%
2020/05/11	3	188.17	0	0.00	188.00	3	3,942	0.08%
2020/05/08	2.1	190.05	3	188.67	187.00	-0.9	3,847	-0.02%
2020/05/07	4	187.63	3	187.00	187.00	1	3,738	0.03%
2020/05/06	8	184.56	14	183.18	185.00	-6	3,608	-0.17%
2020/05/05	21.2	180.15	35	178.59	176.50	-13.8	3,427	-0.40%
2020/05/04	12.1	172.57	9	173.78	176.50	3.1	3,219	0.10%
2020/04/30	5	164.20	11	162.86	166.50	-6	2,986	-0.20%
2020/04/29	3	152.33	3	152.83	151.50	0	2,881	0.00%
2020/04/28	2	152.00	0	0.00	150.50	2	2,871	0.07%
2020/04/27	3	152.33	3	151.83	152.00	0	2,870	0.00%
2020/04/24	0	0.00	2	145.25	148.00	-2	2,834	-0.07%
2020/04/23	4	146.50	1	145.50	145.50	3	2,830	0.11%
2020/04/22	0	0.00	1	141.00	145.00	-1	2,796	-0.04%
2020/04/21	2	142.00	1	146.00	142.00	1	2,762	0.04%
2020/04/20	5	150.30	2	148.50	148.50	3	2,723	0.11%
2020/04/17	7	151.21	9	152.83	151.00	-2	2,689	-0.07%
2020/04/16	2	143.50	8	143.31	145.00	-6	2,635	-0.23%
2020/04/15	2	137.00	0	0.00	138.00	2	2,560	0.08%
2020/04/14	1	139.00	2	137.25	137.50	-1	2,557	-0.04%
2020/04/13	4	136.38	4	136.50	136.00	0	2,538	0.00%
2020/04/09	5	132.50	4	132.13	130.50	1	2,432	0.04%
2020/04/08	0	0.00	2	135.25	138.50	-2	2,350	-0.09%
2020/04/07	3	134.33	1	132.50	132.50	2	2,303	0.09%
2020/04/06	1	128.00	1	132.50	132.00	0	2,242	0.00%
2020/04/01	2	127.00	0	0.00	126.50	2	2,213	0.09%
2020/03/31	1	129.00	1	132.00	128.50	0	2,182	0.00%
2020/03/30	2	129.25	1	125.50	130.50	1	2,113	0.05%
2020/03/27	3	133.50	4	131.50	129.00	-1	2,078	-0.05%
2020/03/26	6	120.92	2	118.50	127.50	4	2,020	0.20%
2020/03/25	1	116.00	0	0.00	116.00	1	1,934	0.05%
2020/03/24	21	104.02	1	104.50	105.50	20	1,955	1.02%
2020/03/23	1	98.00	1	96.20	96.20	0	1,955	0.00%
2020/03/20	0	0.00	1	93.40	98.00	-1	1,940	-0.05%
2020/03/19	2	89.20	1	92.00	89.10	1	1,915	0.05%
2020/03/18	1	101.50	0.1	98.60	99.00	0.9	1,849	0.05%
2020/03/13	2	129.50	0	0.00	129.50	2	1,760	0.11%
2020/03/11	0	161.00	0	0.00	160.00	0	1,758	0.00%
2020/03/04	0	0.00	1	170.50	167.00	-1	2,572	-0.04%
2020/03/03	2	172.75	0	0.00	168.00	2	2,624	0.08%
2020/03/02	0	0.00	2	162.50	167.00	-2	2,662	-0.08%
2020/02/25	0	0.00	2	182.00	183.50	-2	3,005	-0.07%
2020/02/24	1	179.00	0	0.00	182.00	1	3,000	0.03%
2020/02/21	2	182.75	2	179.00	179.00	0	2,993	0.00%
2020/02/20	0	0.00	2	184.00	182.00	-2	2,937	-0.07%
2020/02/13	2	170.50	0	0.00	169.00	2	2,834	0.07%
2020/02/12	2	174.00	0	0.00	172.50	2	2,839	0.07%
2020/02/11	2	171.00	0	0.00	173.50	2	2,918	0.07%
2020/02/05	1	173.50	0	0.00	171.50	1	3,068	0.03%
2020/02/03	1	171.00	3	175.00	175.00	-2	3,126	-0.06%
2020/01/31	1	170.00	2	170.75	172.00	-1	3,176	-0.03%
2020/01/30	3	170.00	0	0.00	163.50	3	3,245	0.09%
2020/01/10	5	191.00	5	185.60	188.00	0	3,781	0.00%
2020/01/09	1.1	190.18	1	193.00	193.00	0.1	3,722	0.00%
2020/01/08	6	187.83	6	187.17	186.50	0	3,796	0.00%
2020/01/07	1	184.00	1	189.50	188.00	0	3,851	0.00%
2020/01/06	6	185.08	12	186.21	184.00	-6	3,881	-0.15%
2019/12/30	1	173.50	0	0.00	172.50	1	4,348	0.02%
2019/12/27	0	0.00	1	170.00	171.00	-1	4,467	-0.02%
2019/12/24	1	166.00	0	0.00	166.50	1	4,633	0.02%
2019/12/23	0	0.00	1	170.00	160.50	-1	4,703	-0.02%
2019/12/19	4	199.38	1	197.00	197.50	3	4,846	0.06%
2019/12/18	3	196.67	2	193.00	197.00	1	5,012	0.02%
2019/12/17	0	0.00	2	189.00	189.00	-2	5,156	-0.04%
2019/12/12	1	186.00	4.3	186.74	185.50	-3.3	5,335	-0.06%
2019/12/11	1	178.50	2	178.00	180.50	-1	5,304	-0.02%
2019/12/10	6	178.00	0	0.00	178.00	6	5,294	0.11%
2019/12/09	2	178.00	3	176.00	175.50	-1	5,285	-0.02%
2019/12/06	3	171.17	0	0.00	171.50	3	5,293	0.06%
2019/12/05	10	178.65	8	177.50	176.00	2	5,291	0.04%
2019/12/04	6	177.25	4	177.38	175.00	2	5,227	0.04%
2019/12/03	15	178.63	12.5	182.00	182.00	2.5	5,150	0.05%
2019/12/02	15	165.17	13	166.62	173.00	2	4,842	0.04%
2019/11/29	14	157.32	21	156.14	157.50	-7	4,653	-0.15%
2019/11/28	9	151.17	8	150.81	149.00	1	4,468	0.02%
2019/11/27	9	149.33	14	149.29	150.50	-5	4,411	-0.11%
2019/11/26	12	149.17	5	150.70	146.00	7	4,360	0.16%
2019/11/25	1	137.00	4	143.25	146.00	-3	4,176	-0.07%
2019/11/22	0	0.00	3	132.67	133.00	-3	4,042	-0.07%
2019/11/21	0	0.00	9	128.17	127.00	-9	3,954	-0.23%
2019/11/19	0	0.00	1	126.00	125.00	-1	3,978	-0.03%
2019/11/18	0	0.00	1	129.00	128.00	-1	3,984	-0.03%
2019/11/15	0	0.00	1	128.50	129.00	-1	3,982	-0.03%
2019/11/14	2	128.75	8	128.94	129.50	-6	3,978	-0.15%
2019/11/13	1	126.50	5	126.40	126.50	-4	3,968	-0.10%
2019/11/12	3	118.67	3	122.00	123.50	0	4,003	0.00%
2019/11/11	2	120.75	0	0.00	120.00	2	4,025	0.05%
2019/11/08	5	118.80	8.1	120.09	124.00	-3.1	4,039	-0.08%
2019/11/07	2	123.50	6	123.50	124.50	-4	4,007	-0.10%
2019/11/06	9	127.56	8	127.69	127.50	1	4,074	0.02%
2019/11/05	4	122.63	1	124.00	123.00	3	4,067	0.07%
2019/11/04	1	124.00	2	124.00	124.00	-1	4,073	-0.02%
2019/11/01	1	127.00	0	0.00	126.00	1	4,081	0.02%
2019/10/31	6	128.75	2	129.75	125.00	4	4,083	0.10%
2019/10/30	6	124.83	10	127.30	130.00	-4	4,053	-0.10%
2019/10/29	8	123.56	3	125.00	120.50	5	3,986	0.13%
2019/10/28	3	133.83	6	132.25	131.00	-3	3,952	-0.08%
2019/10/25	6.1	131.77	11	131.86	131.00	-4.9	3,966	-0.12%
2019/10/24	20	133.93	15	133.43	134.00	5	3,926	0.13%
2019/10/23	1	127.00	24	127.02	128.50	-23	3,818	-0.60%
2019/10/22	10	128.65	14	127.36	127.00	-4	3,793	-0.11%
2019/10/21	7	125.86	13	126.12	127.00	-6	3,737	-0.16%
2019/10/18	28	124.05	12	124.75	123.50	16	3,656	0.44%
2019/10/17	30	116.77	16	115.44	117.00	14	3,541	0.40%
2019/10/16	17	115.32	18	115.31	116.00	-1	3,540	-0.03%
2019/10/15	23	112.93	15	113.23	111.00	8	3,440	0.23%
2019/10/14	10	113.60	7	112.21	110.50	3	3,380	0.09%
2019/10/09	26	114.69	25	113.32	112.50	1	3,332	0.03%
2019/10/08	1	110.50	2	110.25	112.50	-1	3,122	-0.03%
2019/10/07	4	99.95	5	101.80	102.50	-1	3,042	-0.03%
2019/10/04	5	97.96	5	98.54	100.00	0	3,010	0.00%
2019/10/03	5	98.18	4	99.53	97.80	1	2,971	0.03%
2019/10/02	4	96.68	5	98.16	98.90	-1	2,863	-0.03%
2019/10/01	7	98.10	6	97.00	97.00	1	2,822	0.04%
2019/09/27	3	93.57	8	96.16	97.20	-5	2,752	-0.18%
2019/09/26	10	97.49	9	96.50	95.50	1	2,694	0.04%
2019/09/25	9	98.31	9	95.99	96.30	0	2,610	0.00%
2019/09/24	14	98.91	12	98.46	98.00	2	2,551	0.08%
2019/09/23	8	98.90	5	100.44	96.20	3	2,445	0.12%
2019/09/20	9	92.44	7	93.67	95.50	2	2,249	0.09%
2019/09/19	7	84.37	11	85.88	86.90	-4	2,077	-0.19%
2019/09/18	1	78.40	1	78.80	79.00	0	1,908	0.00%
2019/09/17	1	73.00	0	0.00	73.00	1	1,845	0.05%
2019/09/16	0	0.00	1	73.40	73.20	-1	1,839	-0.05%
2019/09/12	3	75.83	0	0.00	74.90	3	1,829	0.16%
2019/09/11	1	76.80	0	0.00	75.20	1	1,824	0.05%
2019/09/09	7	77.00	1	76.60	76.60	6	1,797	0.33%
2019/09/06	1	75.50	0	0.00	75.20	1	1,773	0.06%
2019/09/04	1	71.70	3	73.30	74.20	-2	1,736	-0.12%
2019/09/03	1	72.70	1	72.00	71.50	0	1,746	0.00%
2019/09/02	2	71.65	2	71.40	71.10	0	1,749	0.00%
2019/08/30	1	71.60	2	72.10	71.80	-1	1,744	-0.06%
2019/08/29	2	74.10	3	72.80	72.30	-1	1,741	-0.06%
2019/08/28	2	73.85	0	0.00	71.60	2	1,724	0.12%
2019/08/22	3	76.93	15	76.77	76.70	-12	1,652	-0.73%
2019/08/21	3	73.47	3	74.07	73.50	0	1,607	0.00%
2019/08/20	2	77.70	2	75.00	75.00	0	1,584	0.00%
2019/08/19	2	77.20	6	78.00	77.10	-4	1,568	-0.25%
2019/08/16	20	77.70	17	77.11	77.70	3	1,554	0.19%
2019/08/15	5	75.52	2	76.25	75.70	3	1,508	0.20%
2019/08/14	7	75.26	6	73.78	75.40	1	1,442	0.07%
2019/08/13	1	73.20	5	72.52	71.50	-4	1,389	-0.29%
2019/08/12	14	74.91	13	75.33	74.10	1	1,353	0.07%
2019/08/08	11	77.53	4	75.40	75.90	7	1,287	0.54%
2019/08/07	11	71.26	10	71.78	74.20	1	1,177	0.08%
2019/08/06	2	67.25	1	66.20	67.60	1	1,085	0.09%
2019/08/05	5	69.78	3	67.70	67.70	2	1,039	0.19%
2019/08/02	4	69.15	5	69.16	69.00	-1	1,008	-0.10%
2019/08/01	6	69.05	6	69.10	69.10	0	985	0.00%
2019/07/31	1	66.20	1	67.30	67.30	0	939	0.00%
2019/07/30	0	0.00	2	68.00	66.50	-2	917	-0.22%
2019/07/26	0	0.00	6	59.85	60.10	-6	803	-0.75%
2019/07/25	3	59.40	6	60.07	59.90	-3	801	-0.37%
2019/07/23	4	59.08	0	0.00	57.90	4	779	0.51%
2019/07/22	6	57.95	4	58.65	58.50	2	750	0.27%
2019/07/19	7	58.33	4	57.43	57.60	3	716	0.42%
2019/07/18	1	55.00	1	52.80	55.60	0	623	0.00%
2019/07/17	1	51.00	0	0.00	51.10	1	562	0.18%
2019/07/16	0	0.00	11	52.45	51.50	-11	555	-1.98%
2019/07/15	0	0.00	6	48.80	51.60	-6	528	-1.14%
2019/07/12	18	49.91	8	49.97	49.70	10	523	1.91%
2019/07/11	7	46.61	1	48.60	48.80	6	464	1.29%
2019/07/10	0	0.00	4	43.25	45.20	-4	394	-1.01%
2019/07/09	1	41.25	0	0.00	41.60	1	357	0.28%
2019/07/08	0	0.00	2	41.60	41.10	-2	354	-0.56%
2019/07/02	0	0.00	3	40.70	40.80	-3	327	-0.91%
2019/07/01	2	40.85	0	0.00	40.70	2	325	0.62%
2019/05/03	0	0.00	1	35.05	35.20	-1	288	-0.35%
2019/04/29	8	34.61	1	35.45	34.90	7	290	2.41%
2019/04/22	10	33.82	0	0.00	34.00	10	264	3.77%
2019/04/19	1	34.45	0	0.00	33.55	1	259	0.38%
2019/04/18	1	33.85	0	0.00	33.85	1	253	0.39%
2019/04/17	0	0.00	1	32.15	32.15	-1	234	-0.43%
2019/03/26	0	0.00	7	29.25	30.25	-7	216	-3.23%
2019/03/22	0	0.00	2	34.60	34.50	-2	179	-1.12%
2019/03/20	4	34.80	6	34.79	34.75	-2	160	-1.24%
2019/03/19	0	0.00	3	33.10	33.15	-3	152	-1.96%
2019/03/15	0	0.00	2	33.20	33.00	-2	161	-1.24%
2019/03/05	10	34.38	0	0.00	34.40	10	168	5.94%
2019/02/25	5	34.65	0	0.00	34.90	5	160	3.11%
2019/02/20	1	33.60	0	0.00	33.65	1	145	0.69%
2019/02/15	0	0.00	1	33.25	33.05	-1	145	-0.69%
2019/01/22	1	33.50	0	0.00	33.00	1	128	0.78%
2018/09/10	0	0.00	5	31.75	31.75	-5	298	-1.67%
2018/08/30	1	34.90	0	0.00	34.10	1	289	0.34%
2018/08/03	0	0.00	1	34.70	34.95	-1	293	-0.34%
2018/08/01	1	36.20	0	0.00	35.90	1	291	0.34%
2018/07/30	0	0.00	1	35.75	35.80	-1	284	-0.35%
2018/07/24	1	38.65	0	0.00	38.50	1	256	0.39%
2018/06/08	0	0.00	1	37.00	36.00	-1	286	-0.35%
2018/05/08	0	0.00	3	35.30	35.50	-3	289	-1.03%
2018/04/13	0	0.00	2	36.33	36.45	-2	332	-0.60%
2018/04/12	0	0.00	12	36.14	36.45	-12	331	-3.62%
2018/04/10	2	39.40	0	0.00	37.50	2	331	0.60%
2018/04/09	0	0.00	1	38.90	38.50	-1	334	-0.30%
2018/04/03	16	40.18	3	40.03	40.20	13	333	3.89%
2018/04/02	0	0.00	1	39.85	39.85	-1	283	-0.35%
2018/02/07	2	37.20	0	0.00	36.80	2	726	0.28%