家登 (3680)-富邦-敦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
409.0
漲跌
▲1.0
漲幅
+0.25%
成交量
488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－富邦-敦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

富邦-敦南券商分點個股進出
富邦-敦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
2024/05/15	0	412.00	0	0.00	409.00	0	1,873	0.00%
2024/05/14	1	413.00	0	0.00	408.00	1	1,927	0.05%
2024/05/13	1	417.00	0	0.00	416.50	1	1,948	0.05%
2024/05/10	1	424.50	1.1	414.64	412.00	-0.1	1,945	-0.01%
2024/05/09	0	0.00	1	411.50	415.00	-1	1,958	-0.05%
2024/05/08	2	408.00	4.2	409.26	407.50	-2.2	1,963	-0.11%
2024/05/07	2	394.73	3.1	393.12	398.00	-1.1	1,959	-0.05%
2024/05/06	5.3	391.20	3	392.67	392.50	2.3	1,960	0.12%
2024/05/03	3.3	398.18	10	411.00	397.00	-6.7	1,929	-0.35%
2024/05/02	2.1	405.76	0	0.00	409.50	2.1	1,919	0.11%
2024/04/30	0	0.00	1	433.00	423.00	-1	1,923	-0.05%
2024/04/26	1	422.00	0.1	424.00	424.00	0.9	2,042	0.04%
2024/04/25	1.2	421.13	0.2	430.26	420.00	1	2,090	0.05%
2024/04/24	1.1	441.29	1.2	439.34	442.00	-0.1	2,085	-0.01%
2024/04/23	1	411.01	1.1	408.94	410.00	0	2,076	0.00%
2024/04/22	2.1	411.48	2	414.52	404.50	0	2,062	0.00%
2024/04/19	5.3	430.92	2	423.75	419.50	3.3	2,040	0.16%
2024/04/18	2.2	463.56	1	469.50	464.00	1.2	1,983	0.06%
2024/04/17	5	476.90	5.2	480.26	482.00	-0.2	1,961	-0.01%
2024/04/16	1	450.00	1.4	454.07	459.50	-0.4	1,946	-0.02%
2024/04/15	0.2	471.55	0	0.00	469.50	0.2	1,935	0.01%
2024/04/12	5.1	478.27	6	480.43	479.00	-1	1,918	-0.05%
2024/04/11	2	464.25	3	464.00	470.50	-1	1,866	-0.05%
2024/04/10	3.2	453.31	1.2	449.75	451.00	2	1,855	0.11%
2024/04/09	1	474.50	1.1	472.24	468.00	-0.1	1,821	0.00%
2024/04/08	1.1	468.18	0	470.00	469.00	1.1	1,789	0.06%
2024/04/03	4	472.25	0	477.00	474.00	4	1,778	0.22%
2024/04/02	5	470.30	6	471.95	475.50	-1	1,758	-0.06%
2024/04/01	2	452.00	5	454.10	458.00	-3	1,685	-0.18%
2024/03/29	3	443.33	0	0.00	434.00	3	1,648	0.18%
2024/03/28	2	439.00	0.1	435.00	432.50	1.9	1,602	0.12%
2024/03/26	0	0.00	0	430.00	423.00	0	1,590	0.00%
2024/03/25	0	0.00	1	434.50	430.50	-1	1,585	-0.06%
2024/03/22	0.1	418.75	1	423.00	417.50	-0.9	1,576	-0.06%
2024/03/20	2	437.50	1	429.50	427.00	1	1,593	0.06%
2024/03/19	2.2	443.50	3	448.67	444.00	-0.8	1,595	-0.05%
2024/03/18	1.4	422.30	0	0.00	425.00	1.4	1,547	0.09%
2024/03/15	0.1	415.80	0	422.50	409.00	0.1	1,557	0.01%
2024/03/14	0	0.00	4	409.21	414.00	-4	1,559	-0.26%
2024/03/13	2	402.29	1	403.00	404.00	1	1,599	0.06%
2024/03/12	0	0.00	0	417.50	416.50	0	1,610	0.00%
2024/03/11	1.1	421.98	0.1	424.50	417.50	1	1,647	0.06%
2024/03/08	3	441.50	2.1	430.71	423.00	0.9	1,668	0.05%
2024/03/07	3	448.33	0.3	448.33	444.00	2.7	1,690	0.16%
2024/03/06	0	0.00	1	454.50	454.00	-1	1,676	-0.06%
2024/03/05	1	453.50	3.3	451.98	452.50	-2.3	1,698	-0.13%
2024/03/04	3	461.33	1	457.00	457.00	2	1,726	0.12%
2024/03/01	1.4	457.17	4	456.00	451.50	-2.6	1,699	-0.15%
2024/02/29	2	443.36	0	0.00	450.00	2	1,683	0.12%
2024/02/27	4.1	443.77	12.1	445.37	448.50	-8	1,692	-0.47%
2024/02/26	1	459.00	22	459.48	459.00	-21	1,715	-1.22%
2024/02/23	74	460.20	43.4	458.00	470.00	30.6	1,687	1.81%
2024/02/21	1.1	421.91	3	421.00	421.00	-1.9	1,567	-0.12%
2024/02/20	1.3	432.72	2.1	420.26	420.00	-0.9	1,569	-0.06%
2024/02/19	1.2	433.48	6	431.50	427.00	-4.8	1,553	-0.31%
2024/02/16	0.1	438.00	2	435.75	433.00	-2	1,560	-0.12%
2024/02/15	8	442.25	7.5	443.33	446.00	0.6	1,551	0.04%
2024/02/05	5	415.70	3.2	413.28	411.00	1.8	1,554	0.12%
2024/02/02	2	406.25	3	406.67	405.00	-1	1,543	-0.06%
2024/02/01	2	410.00	13.1	399.86	405.00	-11.1	1,568	-0.70%
2024/01/31	1	404.00	1	405.09	402.00	0	1,566	0.00%
2024/01/30	0.3	394.50	0.1	400.00	402.00	0.2	1,565	0.01%
2024/01/29	5	390.50	5.1	395.51	395.50	-0.1	1,569	0.00%
2024/01/26	0.1	388.00	4	389.50	386.50	-4	1,577	-0.25%
2024/01/25	2.1	399.90	1.1	392.60	392.50	1	1,606	0.06%
2024/01/24	3	401.17	1	401.00	399.00	2	1,573	0.13%
2024/01/23	2.1	400.67	3.3	402.92	398.00	-1.3	1,566	-0.08%
2024/01/22	1.1	383.18	11.2	386.32	387.00	-10.1	1,482	-0.68%
2024/01/19	1.1	378.21	10.4	375.63	377.50	-9.3	1,455	-0.64%
2024/01/18	1.1	361.02	0	0.00	360.50	1.1	1,431	0.07%
2024/01/17	0	0.00	1	371.50	368.50	-1	1,445	-0.07%
2024/01/12	4.2	363.48	0	0.00	360.00	4.2	1,493	0.28%
2024/01/11	0	0.00	0.3	367.10	368.00	-0.3	1,502	-0.02%
2024/01/10	7.1	352.43	6.4	357.73	357.00	0.6	1,511	0.04%
2024/01/09	0.1	363.50	0	0.00	363.00	0.1	1,514	0.01%
2024/01/05	0	0.00	0	357.00	355.00	0	1,554	0.00%
2024/01/04	0.2	359.33	0.2	357.76	357.50	-0.1	1,604	0.00%
2024/01/03	2	364.00	0	0.00	363.00	2	1,654	0.12%
2024/01/02	0.1	367.00	0	0.00	366.50	0.1	1,751	0.01%
2023/12/29	0	0.00	1	370.50	370.50	-1	1,805	-0.06%
2023/12/28	0	0.00	1	370.01	368.00	-1	1,811	-0.06%
2023/12/27	1	371.00	0	0.00	371.00	1	1,833	0.05%
2023/12/26	3.1	369.98	0	0.00	367.50	3.1	1,864	0.16%
2023/12/22	2	375.50	1	373.50	374.50	1	1,875	0.05%
2023/12/21	0	0.00	1.1	369.55	371.50	-1.1	1,894	-0.06%
2023/12/20	2	372.75	0	374.00	373.50	2	1,906	0.10%
2023/12/19	0.1	369.00	0.2	370.50	374.00	-0.2	1,915	-0.01%
2023/12/18	0	363.50	0.1	374.50	374.00	-0.1	1,919	0.00%
2023/12/15	8.3	363.65	0.2	364.00	362.00	8.1	1,904	0.43%
2023/12/14	0.1	371.95	0	0.00	368.00	0.1	1,895	0.00%
2023/12/13	7.1	367.17	0	368.50	367.00	7.1	1,893	0.37%
2023/12/12	4.1	370.13	0	0.00	367.50	4.1	1,910	0.21%
2023/12/11	0.3	373.09	3	372.00	374.50	-2.7	1,895	-0.14%
2023/12/08	3.1	370.01	1.1	368.74	372.50	2	1,899	0.10%
2023/12/07	2.3	368.27	1	369.00	369.00	1.3	1,869	0.07%
2023/12/06	1	381.85	1	377.44	377.50	0	1,845	0.00%
2023/12/05	1.2	370.61	0	0.00	372.00	1.2	1,839	0.06%
2023/12/04	4.9	384.65	15.2	389.89	377.00	-10.3	1,877	-0.55%
2023/12/01	1	382.50	17	384.83	389.00	-16	1,828	-0.88%
2023/11/30	2	391.89	51	386.75	382.00	-49	1,823	-2.69%
2023/11/29	12	389.54	1	382.00	389.50	11	1,807	0.61%
2023/11/28	1	380.50	0	0.00	380.00	1	1,776	0.06%
2023/11/27	0.6	375.92	0	0.00	375.00	0.6	1,796	0.03%
2023/11/24	1.1	388.91	0	0.00	383.00	1.1	1,797	0.06%
2023/11/23	1	390.47	10.1	386.54	388.00	-9.1	1,790	-0.51%
2023/11/22	0	0.00	2	383.50	381.00	-2	1,739	-0.11%
2023/11/21	1	381.50	1	376.50	376.50	0	1,754	0.00%
2023/11/17	0	0.00	1	381.50	381.50	-1	1,915	-0.05%
2023/11/15	1.1	380.82	0	0.00	372.00	1.1	1,981	0.06%
2023/11/14	2	375.00	0	0.00	374.50	2	2,031	0.10%
2023/11/13	30	378.50	1	379.01	375.00	29	2,025	1.43%
2023/11/10	0	0.00	1	365.00	363.50	-1	1,973	-0.05%
2023/11/09	2	359.00	5	358.00	360.00	-3	1,967	-0.15%
2023/11/08	1	366.00	10	373.59	366.00	-9	1,939	-0.47%
2023/11/07	0	0.00	0.4	374.50	374.00	-0.4	1,921	-0.02%
2023/11/06	1.1	370.90	20	367.65	366.00	-18.9	1,931	-0.98%
2023/11/03	41	374.32	36	373.49	373.50	5	1,932	0.26%
2023/11/02	0	358.50	16.4	364.64	367.50	-16.4	1,950	-0.84%
2023/11/01	0.1	340.00	0	0.00	340.00	0.1	1,918	0.01%
2023/10/31	1	344.89	0	0.00	336.00	1	1,939	0.05%
2023/10/30	5	353.00	0	0.00	355.00	5	1,935	0.26%
2023/10/27	2	357.00	0	0.00	350.00	2	1,939	0.10%
2023/10/26	1.2	360.33	1	363.89	356.00	0.2	1,952	0.01%
2023/10/25	0	0.00	9	381.00	378.50	-9	1,940	-0.46%
2023/10/24	11	373.59	1	374.50	374.00	10	1,921	0.52%
2023/10/23	0.1	373.25	0.1	368.00	365.00	0	1,928	0.00%
2023/10/20	12	361.60	12	364.83	378.00	0	1,930	0.00%
2023/10/19	0	369.00	6	368.17	367.50	-6	1,929	-0.31%
2023/10/18	0.2	373.18	0	0.00	368.50	0.2	1,946	0.01%
2023/10/17	1	379.00	0	0.00	383.00	1	1,939	0.05%
2023/10/16	1.1	377.55	4	377.88	376.00	-2.9	1,938	-0.15%
2023/10/13	0	0.00	10.2	385.59	388.50	-10.2	1,938	-0.53%
2023/10/12	9.1	374.84	2	380.25	387.00	7.1	1,942	0.37%
2023/10/11	1	389.00	1	382.00	382.00	0	1,931	0.00%
2023/10/06	20	383.85	32.3	381.48	380.50	-12.3	1,902	-0.65%
2023/10/05	5.2	366.44	3.1	369.19	368.50	2.1	1,827	0.11%
2023/10/04	14.1	354.64	0	0.00	357.00	14.1	1,789	0.79%
2023/10/03	2	355.00	1	358.00	356.50	1	1,805	0.06%
2023/10/02	6	354.00	4.1	356.54	357.50	1.9	1,804	0.11%
2023/09/27	1	340.50	2.2	340.55	341.00	-1.2	1,785	-0.07%
2023/09/26	5	349.00	0	0.00	342.00	5	1,822	0.27%
2023/09/25	0	0.00	4	337.25	338.00	-4	1,817	-0.22%
2023/09/22	4.2	323.40	0	0.00	326.50	4.2	1,819	0.23%
2023/09/21	2	327.00	0	0.00	325.50	2	1,820	0.11%
2023/09/19	0	0.00	4	335.00	332.50	-4	1,891	-0.21%
2023/09/18	16	332.63	10	334.30	330.50	6	1,933	0.31%
2023/09/13	25	332.46	0	0.00	336.00	25	1,974	1.27%
2023/09/12	4	323.49	0.5	322.54	322.00	3.5	1,977	0.18%
2023/09/08	4.2	345.62	32	335.73	335.50	-27.8	2,020	-1.38%
2023/09/07	32.5	351.18	0	0.00	350.00	32.5	2,044	1.59%
2023/09/06	3	330.00	0	0.00	332.00	3	2,077	0.14%
2023/09/05	3	331.50	0	0.00	330.00	3	2,142	0.14%
2023/09/04	1	332.05	0	0.00	333.00	1	2,165	0.05%
2023/09/01	0	345.00	3	344.17	341.50	-3	2,171	-0.14%
2023/08/31	2	348.00	1	345.00	345.00	1	2,178	0.05%
2023/08/25	1	361.00	1	354.00	355.00	0	2,202	0.00%
2023/08/24	7	368.71	33	371.74	361.50	-26	2,197	-1.18%
2023/08/23	1	376.50	5.1	374.70	376.50	-4.1	2,163	-0.19%
2023/08/22	0	361.00	1	362.50	367.00	-1	2,125	-0.05%
2023/08/21	32	353.16	15	360.40	362.00	17	2,154	0.79%
2023/08/18	26	350.31	14.7	352.89	351.00	11.3	2,124	0.53%
2023/08/17	1	327.00	1.1	324.10	327.50	-0.1	2,061	0.00%
2023/08/16	2	317.25	5.3	314.87	316.00	-3.3	2,082	-0.16%
2023/08/15	0.1	312.07	0	0.00	313.00	0.1	2,121	0.00%
2023/08/14	0.1	309.50	1	311.00	309.50	-0.9	2,171	-0.04%
2023/08/11	0	0.00	0.2	316.00	312.50	-0.2	2,283	-0.01%
2023/08/10	1.2	313.33	0	0.00	310.50	1.2	2,287	0.05%
2023/08/09	0.4	322.25	0	0.00	319.00	0.4	2,260	0.02%
2023/08/08	6.1	328.99	0	0.00	326.00	6.1	2,262	0.27%
2023/08/07	0.3	337.00	0	0.00	341.00	0.3	2,236	0.01%
2023/08/04	0.1	342.00	0	0.00	337.00	0.1	2,258	0.00%
2023/08/02	3.1	347.10	0	0.00	339.50	3.1	2,241	0.14%
2023/08/01	1.2	360.83	0	0.00	358.00	1.2	2,228	0.05%
2023/07/28	0.4	347.97	0	0.00	353.50	0.4	2,213	0.02%
2023/07/27	0.8	350.25	1	349.50	348.50	-0.2	2,198	-0.01%
2023/07/26	2.5	357.70	1	348.50	349.00	1.5	2,203	0.07%
2023/07/25	2	365.25	0	0.00	362.00	2	2,204	0.09%
2023/07/24	2.6	360.15	0	0.00	359.50	2.6	2,207	0.12%
2023/07/21	4	366.50	0	0.00	369.50	4	2,195	0.18%
2023/07/20	2	382.75	0	0.00	383.00	2	2,192	0.09%
2023/07/19	1	392.00	0	0.00	385.00	1	2,184	0.05%
2023/07/18	2	397.00	0	0.00	399.00	2	2,234	0.09%
2023/07/17	1	399.00	1	400.00	398.00	0	2,230	0.00%
2023/07/14	76	396.21	75.2	393.05	393.00	0.8	2,217	0.04%
2023/07/13	2.3	379.61	2	379.00	375.50	0.3	2,215	0.01%
2023/07/12	0.8	390.50	0	0.00	385.00	0.8	2,241	0.04%
2023/07/11	2	395.00	0	0.00	396.50	2	2,287	0.09%
2023/07/10	3	404.17	0	0.00	400.00	3	2,297	0.13%
2023/07/07	2	399.25	3	400.50	399.00	-1	2,343	-0.04%
2023/07/06	0	0.00	1	412.00	405.00	-1	2,397	-0.04%
2023/07/05	1	416.50	1	413.50	413.50	0	2,442	0.00%
2023/07/04	3	425.33	1	426.50	415.50	2	2,445	0.08%
2023/06/27	0	432.00	0	432.00	416.50	0	2,485	0.00%
2023/06/26	1	429.50	0	0.00	424.50	1	2,490	0.04%
2023/06/21	0	427.00	0.1	415.19	427.00	-0.1	2,464	0.00%
2023/06/20	2	415.50	2	413.00	417.00	0	2,474	0.00%
2023/06/19	0	0.00	1.7	410.75	407.00	-1.7	2,477	-0.07%
2023/06/15	0.7	406.00	3	399.00	406.00	-2.3	2,542	-0.09%
2023/06/13	4	409.50	5	398.80	396.00	-1	2,585	-0.04%
2023/06/12	12	392.21	18	397.93	399.50	-6	2,588	-0.23%
2023/06/09	1.1	379.77	2	375.75	377.50	-0.9	2,532	-0.04%
2023/06/07	2.1	353.96	0	0.00	356.50	2.1	2,463	0.08%
2023/06/06	2	351.00	0	0.00	348.50	2	2,460	0.08%
2023/06/05	1	353.00	0	0.00	353.50	1	2,454	0.04%
2023/06/02	2	357.25	0	0.00	356.50	2	2,473	0.08%
2023/06/01	0	0.00	2	360.00	363.50	-2	2,536	-0.08%
2023/05/31	1	363.00	1	361.00	361.50	0	2,569	0.00%
2023/05/29	1	374.02	2	371.50	370.00	-1	2,539	-0.04%
2023/05/26	5	383.70	0.5	375.00	375.00	4.5	2,523	0.18%
2023/05/25	2	374.25	3	376.85	380.50	-1	2,446	-0.04%
2023/05/24	0	0.00	1	375.00	369.00	-1	2,388	-0.04%
2023/05/23	2	369.50	6	368.17	370.50	-4	2,381	-0.17%
2023/05/22	1	372.00	1	369.50	367.50	0	2,409	0.00%
2023/05/19	8	374.30	18	375.31	372.00	-10	2,430	-0.41%
2023/05/18	38	372.88	5	372.30	370.50	33	2,412	1.37%
2023/05/17	4	367.88	10	355.60	373.50	-6	2,371	-0.25%
2023/05/16	0	0.00	4	338.13	340.50	-4	2,262	-0.18%
2023/05/12	2	332.00	2	345.50	337.00	0	2,317	0.00%
2023/05/11	0	0.00	3	345.00	341.00	-3	2,412	-0.12%
2023/05/10	1	343.00	1	341.50	343.00	0	2,430	0.00%
2023/05/09	4	336.38	1	338.00	333.50	3	2,441	0.12%
2023/05/08	18	344.53	0	0.00	343.50	18	2,454	0.73%
2023/05/05	4	342.38	2	341.50	341.50	2	2,475	0.08%
2023/05/02	1	352.00	1	349.50	349.00	0	2,526	0.00%
2023/04/28	3	351.00	0	0.00	349.00	3	2,565	0.12%
2023/04/27	2	349.25	0	0.00	347.00	2	2,558	0.08%
2023/04/26	1	329.50	6	343.83	346.50	-5	2,617	-0.19%
2023/04/25	2	339.75	0	0.00	331.50	2	2,781	0.07%
2023/04/24	1	340.00	0	0.00	348.00	1	2,813	0.04%
2023/04/21	0.5	345.00	8	353.00	339.00	-7.5	2,837	-0.26%
2023/04/20	7	344.79	0	0.00	344.00	7	2,821	0.25%
2023/04/18	0	0.00	1	350.00	343.50	-1	2,828	-0.04%
2023/04/17	1	356.00	0	0.00	349.00	1	2,801	0.04%
2023/04/14	1	370.50	2	370.24	365.50	-1	2,777	-0.04%
2023/04/13	0	0.00	0	358.00	358.50	0	2,749	0.00%
2023/04/12	2	366.25	0	0.00	362.00	2	2,765	0.07%
2023/04/11	1.1	373.02	32	379.72	372.50	-31	2,734	-1.13%
2023/04/10	2	368.50	7.1	372.96	371.50	-5.1	2,685	-0.19%
2023/04/07	1	364.00	1	364.50	366.50	0	2,632	0.00%
2023/04/06	1	365.00	4	369.13	360.00	-3	2,620	-0.11%
2023/03/31	1	374.00	7	374.29	374.00	-6	2,591	-0.23%
2023/03/30	1	364.00	13	363.69	365.50	-12	2,544	-0.47%
2023/03/29	9	366.89	0	0.00	366.00	9	2,518	0.36%
2023/03/28	5	366.30	1	369.00	365.00	4	2,502	0.16%
2023/03/27	24	367.54	11.1	374.76	375.50	12.9	2,472	0.52%
2023/03/24	1	361.00	2	362.00	360.00	-1	2,408	-0.04%
2023/03/23	1.1	365.67	2.1	367.57	364.00	-1.1	2,385	-0.04%
2023/03/22	1.1	365.38	0	364.00	363.00	1	2,349	0.04%
2023/03/21	1	359.00	2	355.76	355.00	-1	2,323	-0.04%
2023/03/20	3.1	352.79	4	355.00	349.00	-0.9	2,309	-0.04%
2023/03/17	2	335.00	2	336.25	338.50	0	2,259	0.00%
2023/03/16	2	327.50	1	325.00	324.00	1	2,201	0.05%
2023/03/15	1	326.00	6	324.00	322.50	-5	2,178	-0.23%
2023/03/14	0	0.00	1	316.50	313.00	-1	2,139	-0.05%
2023/03/13	0	0.00	1	307.00	315.00	-1	2,139	-0.05%
2023/03/10	1	303.00	1	305.00	307.50	0	2,141	0.00%
2023/03/09	0	0.00	5	315.00	312.00	-5	2,162	-0.23%
2023/03/07	4	311.00	2	320.50	310.00	2	2,145	0.09%
2023/03/06	4	310.25	9.2	312.36	316.00	-5.2	2,103	-0.25%
2023/03/03	2	295.50	2.1	300.88	295.50	-0.1	2,017	0.00%
2023/03/02	0	0.00	0	291.00	291.00	0	1,988	0.00%
2023/02/22	1.1	284.98	0.2	283.01	284.50	0.8	1,985	0.04%
2023/02/21	0	0.00	0	293.00	290.50	0	1,988	0.00%
2023/02/20	1	297.00	0	295.50	293.00	1	2,000	0.05%
2023/02/17	0	0.00	5.3	294.03	297.00	-5.3	2,041	-0.26%
2023/02/16	1	284.00	6.3	288.75	289.50	-5.3	2,009	-0.26%
2023/02/15	2.1	278.52	1	277.50	278.00	1.1	2,035	0.05%
2023/02/14	0	287.00	0	0.00	287.50	0	2,053	0.00%
2023/02/10	8.3	285.45	50.2	286.37	289.50	-41.9	2,112	-1.98%
2023/02/09	56	312.77	18	297.53	296.50	38	2,072	1.83%
2023/02/08	4	293.38	1	293.50	294.50	3	1,958	0.15%
2023/02/07	0	292.00	76	290.14	292.00	-76	1,934	-3.93%
2023/02/06	0	0.00	3	285.00	285.00	-3	1,904	-0.16%
2023/02/03	4	281.00	9	282.06	284.50	-5	1,897	-0.26%
2023/02/02	7.3	278.26	3	277.50	279.00	4.3	1,892	0.22%
2023/02/01	3	275.00	3	274.67	274.50	0	1,877	0.00%
2023/01/31	20	279.25	0	0.00	277.00	20	1,879	1.06%
2023/01/30	5	287.30	35.6	282.84	281.00	-30.6	1,866	-1.64%
2023/01/17	5	277.00	0	0.00	278.50	5	1,833	0.27%
2023/01/16	78	279.25	3	280.00	279.00	75	1,841	4.07%
2023/01/13	27	292.98	37.1	291.99	279.00	-10.1	1,789	-0.56%
2023/01/12	7	280.79	15	276.57	279.50	-8	1,627	-0.49%
2023/01/11	3	271.17	5	273.80	270.00	-2	1,598	-0.13%
2023/01/10	15	269.67	0	0.00	265.00	15	1,600	0.94%
2023/01/09	6	278.50	0	281.00	278.50	6	1,586	0.38%
2023/01/06	0	0.00	20	276.50	278.50	-20	1,622	-1.23%
2023/01/04	1	275.00	23	276.65	273.50	-22	1,691	-1.30%
2023/01/03	22	275.84	48	273.76	276.00	-26	1,690	-1.54%
2022/12/30	3	266.17	1	264.00	265.00	2	1,665	0.12%
2022/12/29	1	267.50	10.1	261.92	263.00	-9.1	1,635	-0.55%
2022/12/28	2	237.00	2	238.50	251.50	0	1,643	0.00%
2022/12/27	1	246.00	0	0.00	247.50	1	1,649	0.06%
2022/12/21	1	250.50	1	252.00	250.50	0	1,752	0.00%
2022/12/20	1	263.50	1	247.00	247.00	0	1,781	0.00%
2022/12/19	0	0.00	1	257.00	258.00	-1	1,786	-0.06%
2022/12/14	0	0.00	0	261.30	262.00	0	1,833	0.00%
2022/12/09	0	0.00	1	278.86	270.00	-1	1,867	-0.05%
2022/12/08	1	266.00	1	270.00	266.00	0	1,886	0.00%
2022/12/06	20	266.85	0	0.00	271.50	20	1,973	1.01%
2022/12/05	2	272.50	0.1	269.33	272.50	1.9	2,109	0.09%
2022/12/02	4	257.88	0	260.00	254.50	4	2,135	0.19%
2022/12/01	4	250.25	0.1	251.92	251.00	3.9	2,150	0.18%
2022/11/25	1	242.50	0	242.00	240.00	1	2,189	0.04%
2022/11/24	0	0.00	3	243.00	242.00	-3	2,200	-0.14%
2022/11/17	0.3	241.50	0	0.00	239.50	0.3	2,445	0.01%
2022/11/16	0	0.00	5	241.50	241.00	-5	2,440	-0.20%
2022/11/15	5	245.50	1	245.00	242.50	4	2,447	0.16%
2022/11/11	5	237.40	7.5	236.40	236.50	-2.5	2,536	-0.10%
2022/11/10	10	220.75	16	221.72	223.00	-6	2,594	-0.23%
2022/11/09	0	0.00	6	229.75	229.00	-6	2,569	-0.23%
2022/11/08	1	216.50	1	225.50	214.50	0	2,531	0.00%
2022/11/07	1	221.50	1	216.00	216.00	0	2,505	0.00%
2022/11/03	1	218.00	0	0.00	217.00	1	2,514	0.04%
2022/11/02	30	214.50	30.1	214.50	213.00	-0.1	2,527	0.00%
2022/11/01	5	217.40	16	217.16	216.00	-11	2,552	-0.43%
2022/10/31	1	214.00	2	219.00	216.50	-1	2,552	-0.04%
2022/10/27	1	206.50	1	208.00	210.50	0	2,575	0.00%
2022/10/26	1	201.00	2	205.50	205.00	-1	2,580	-0.04%
2022/10/25	2	202.00	3	201.17	203.00	-1	2,600	-0.04%
2022/10/20	2	207.25	0	0.00	206.50	2	2,828	0.07%
2022/10/19	3	216.50	2	216.00	216.00	1	2,811	0.04%
2022/10/17	1	205.50	11	199.45	219.50	-10	2,780	-0.36%
2022/10/14	22	220.27	14	225.21	215.50	8	2,745	0.29%
2022/10/13	9.1	224.73	7	225.36	219.00	2.1	2,708	0.08%
2022/10/12	3	231.83	0	0.00	227.00	3	2,669	0.11%
2022/10/11	38	263.75	34	264.16	252.00	4	2,662	0.15%
2022/10/07	2	276.50	2	285.00	277.50	0	2,725	0.00%
2022/10/05	1	291.00	1	278.50	278.50	0	2,713	0.00%
2022/09/30	1	274.00	0	0.00	282.00	1	2,629	0.04%
2022/09/29	0	0.00	1	280.00	280.00	-1	2,619	-0.04%
2022/09/28	0	0.00	7	271.43	267.50	-7	2,589	-0.27%
2022/09/27	14	273.61	7	269.79	279.50	7	2,586	0.27%
2022/09/26	1	267.00	0	0.00	265.50	1	2,568	0.04%
2022/09/23	1	289.00	2	282.25	273.50	-1	2,557	-0.04%
2022/09/22	1	290.00	1	291.00	292.00	0	2,523	0.00%
2022/09/20	1	291.50	2	289.50	291.00	-1	2,500	-0.04%
2022/09/15	1	303.00	2	302.50	293.00	-1	2,430	-0.04%
2022/09/14	1	294.00	0	0.00	294.50	1	2,375	0.04%
2022/09/13	25	300.88	25	298.62	297.00	0	2,332	0.00%
2022/09/12	10	294.70	14	296.43	298.00	-4	2,245	-0.18%
2022/09/08	29	269.22	29	272.45	281.50	0	2,081	0.00%
2022/09/07	1	253.00	0	0.00	256.00	1	2,015	0.05%
2022/09/06	2	270.00	4	267.75	266.00	-2	1,972	-0.10%
2022/09/05	3	274.67	0	0.00	270.00	3	1,961	0.15%
2022/09/02	1	276.50	2	275.75	273.00	-1	1,947	-0.05%
2022/08/31	1	284.50	2	286.25	285.00	-1	1,879	-0.05%
2022/08/30	2	286.50	6	287.92	288.00	-4	1,859	-0.22%
2022/08/29	3	275.17	1	283.00	282.50	2	1,796	0.11%
2022/08/26	0	0.00	3	286.67	281.50	-3	1,748	-0.17%
2022/08/25	2.2	278.91	3	278.00	284.00	-0.8	1,694	-0.05%
2022/08/24	1	262.00	5	264.20	263.00	-4	1,613	-0.25%
2022/08/23	1	254.00	3	254.17	255.00	-2	1,581	-0.13%
2022/08/22	0	0.00	2.2	258.37	260.00	-2.2	1,584	-0.14%
2022/08/19	3	272.00	5	271.40	267.00	-2	1,571	-0.13%
2022/08/18	3	270.50	2	270.00	270.50	1	1,499	0.07%
2022/08/17	12	259.38	14	263.07	266.00	-2	1,395	-0.14%
2022/08/16	4	247.00	0	0.00	245.00	4	1,283	0.31%
2022/08/15	0	0.00	2	247.00	249.00	-2	1,268	-0.16%
2022/08/11	0	0.00	1	246.00	243.00	-1	1,260	-0.08%
2022/08/10	0	0.00	3	245.67	244.00	-3	1,243	-0.24%
2022/08/09	1	247.50	0	0.00	251.50	1	1,230	0.08%
2022/08/08	1	243.00	4	245.13	250.00	-3	1,210	-0.25%
2022/08/05	3	240.00	0	0.00	240.00	3	1,174	0.26%
2022/08/04	1	237.50	3	237.00	238.00	-2	1,158	-0.17%
2022/08/03	0.2	241.99	2	242.50	236.50	-1.8	1,137	-0.16%
2022/08/02	2	238.50	0	0.00	237.00	2	1,098	0.18%
2022/08/01	0	0.00	1	241.00	246.50	-1	1,064	-0.09%
2022/07/29	13	254.12	30	251.48	244.00	-17	1,024	-1.66%
2022/07/28	19	239.13	5	240.20	237.50	14	920	1.52%
2022/07/27	1	223.00	12.5	228.26	239.50	-11.5	785	-1.46%
2022/07/26	3	217.50	1	217.00	218.00	2	724	0.28%
2022/07/25	0	0.00	5	209.80	220.50	-5	711	-0.70%
2022/07/22	2	213.75	0	0.00	212.00	2	690	0.29%
2022/07/21	15	211.30	11	207.50	207.50	4	674	0.59%
2022/07/20	0	0.00	6	216.92	207.00	-6	671	-0.89%
2022/07/19	2	212.00	0	0.00	211.00	2	650	0.31%
2022/07/18	14	212.71	7	212.86	212.50	7	641	1.09%
2022/07/15	6	191.33	6.1	200.32	208.00	-0.1	603	-0.02%
2022/07/13	0	0.00	2	174.50	175.00	-2	526	-0.38%
2022/07/12	5	170.00	0	0.00	169.50	5	532	0.94%
2022/07/08	1.1	185.77	1	185.00	184.00	0.1	535	0.02%
2022/07/07	5	170.20	5	174.10	176.50	0	525	0.00%
2022/07/06	3	170.33	6	169.75	168.00	-3	514	-0.58%
2022/07/05	1.5	174.00	2	174.50	176.00	-0.5	511	-0.10%
2022/07/04	3	191.33	2	197.25	184.50	1	492	0.20%
2022/07/01	3	201.50	6	206.33	196.50	-3	489	-0.61%
2022/06/30	1	214.50	1.1	214.91	214.00	-0.1	493	-0.02%
2022/06/28	5	220.90	1	220.50	221.50	4	498	0.80%
2022/06/23	2	217.50	2	215.50	215.00	0	506	0.00%
2022/06/22	0	0.00	2	223.50	218.00	-2	509	-0.39%
2022/06/21	0	0.00	3	226.17	225.50	-3	508	-0.59%
2022/06/17	3	234.17	0	0.00	233.50	3	507	0.59%
2022/06/16	0	0.00	2	248.50	235.00	-2	508	-0.39%
2022/06/14	2	238.50	0	0.00	238.00	2	506	0.40%
2022/05/30	0	0.00	1.1	253.95	256.50	-1.1	542	-0.20%
2022/05/27	1	249.00	2.1	248.16	249.50	-1.1	535	-0.20%
2022/05/26	0	0.00	4	239.25	242.00	-4	526	-0.76%
2022/05/25	1	232.50	0	0.00	233.00	1	514	0.19%
2022/05/20	1	228.50	0	0.00	227.50	1	521	0.19%
2022/05/17	3	218.50	0	0.00	221.00	3	505	0.59%
2022/05/16	2	222.25	1	217.00	212.50	1	509	0.20%
2022/05/13	1	216.50	3	216.17	215.50	-2	505	-0.40%
2022/05/12	0	0.00	2	208.75	209.50	-2	506	-0.39%
2022/05/11	0	0.00	9	211.83	211.00	-9	508	-1.77%
2022/05/10	0	0.00	3	210.67	214.50	-3	511	-0.59%
2022/05/09	1	215.50	0	0.00	214.00	1	514	0.19%
2022/05/06	0	0.00	3	217.67	219.00	-3	516	-0.58%
2022/05/05	20	225.25	4	224.13	223.50	16	521	3.07%
2022/05/04	16	220.78	0	0.00	221.00	16	528	3.03%
2022/05/03	0	0.00	37	215.96	216.00	-37	537	-6.88%
2022/04/29	10	216.50	10	215.95	215.00	0	550	0.00%
2022/04/28	1	218.50	1	214.50	214.50	0	571	0.00%
2022/04/27	0	0.00	1	216.50	215.50	-1	579	-0.17%
2022/04/26	2	222.00	1	217.00	216.00	1	588	0.17%
2022/04/22	1	233.50	0	0.00	230.50	1	594	0.17%
2022/04/21	2	237.50	1	238.50	237.00	1	628	0.16%
2022/04/20	0	0.00	1	237.00	237.00	-1	630	-0.16%
2022/04/13	1	224.00	0	0.00	223.00	1	642	0.16%
2022/04/11	2	232.00	2	229.50	228.00	0	696	0.00%
2022/04/08	4	236.75	31	239.11	237.00	-27	727	-3.71%
2022/04/07	15	246.00	5	236.50	236.00	10	783	1.28%
2022/04/06	56.1	241.01	35	241.49	249.50	21.1	814	2.59%
2022/04/01	1	231.00	0	0.00	233.50	1	809	0.12%
2022/03/25	1	241.00	0	0.00	241.00	1	842	0.12%
2022/03/24	2	244.25	0	0.00	244.50	2	843	0.24%
2022/03/21	1	247.00	0	0.00	246.50	1	874	0.11%
2022/03/18	5	246.30	0	0.00	246.50	5	908	0.55%
2022/03/17	0.2	248.00	0	0.00	247.50	0.2	938	0.02%
2022/03/16	0	0.00	1	237.50	239.00	-1	1,001	-0.10%
2022/03/15	1	237.50	0	0.00	236.50	1	1,034	0.10%
2022/03/11	1	246.50	1	245.00	245.00	0	1,100	0.00%
2022/03/10	1	247.50	0	245.50	243.00	1	1,158	0.09%
2022/03/09	1	241.00	0	0.00	239.00	1	1,225	0.08%
2022/03/08	1	247.50	1	239.50	239.50	0	1,305	0.00%
2022/03/07	0	0.00	1	255.00	251.00	-1	1,379	-0.07%
2022/03/04	1	263.50	3	261.50	260.00	-2	1,438	-0.14%
2022/03/02	2	265.00	0	0.00	274.50	2	1,443	0.14%
2022/02/24	1	255.00	0	0.00	253.00	1	1,425	0.07%
2022/02/15	1	256.00	2	262.25	261.50	-1	1,440	-0.07%
2022/02/14	1	255.00	0	0.00	255.00	1	1,461	0.07%
2022/01/25	1	259.50	0	0.00	256.50	1	1,586	0.06%
2022/01/21	2	267.00	0	0.00	267.00	2	1,570	0.13%
2022/01/17	6	283.83	30	283.92	288.50	-24	1,519	-1.58%
2022/01/14	8.1	295.67	20	291.65	279.00	-12	1,515	-0.79%
2022/01/13	2	298.75	10	302.00	295.00	-8	1,487	-0.54%
2022/01/12	20	306.53	0	0.00	298.50	20	1,478	1.35%
2022/01/11	0	0.00	6	304.75	301.00	-6	1,464	-0.41%
2022/01/10	4	301.88	0.1	300.50	308.00	3.9	1,454	0.27%
2022/01/07	7.1	297.48	7	295.21	296.00	0.1	1,456	0.01%
2022/01/06	8	309.25	0	0.00	308.50	8	1,437	0.56%
2022/01/05	4	321.13	25	326.52	318.50	-21	1,420	-1.48%
2022/01/04	57	325.89	17	331.53	323.00	40	1,402	2.85%
2022/01/03	17	328.50	26	328.48	334.50	-9	1,356	-0.66%
2021/12/30	58	327.22	44	331.68	324.00	14	1,318	1.06%
2021/12/29	39.1	326.88	9	329.22	324.00	30.1	1,259	2.39%
2021/12/28	1	315.50	0	0.00	315.50	1	1,221	0.08%
2021/12/27	2	317.50	1	323.00	317.00	1	1,216	0.08%
2021/12/23	1	319.00	5	318.50	313.00	-4	1,203	-0.33%
2021/12/22	0	0.00	5	315.60	314.00	-5	1,195	-0.42%
2021/12/21	1	317.00	2	319.00	318.00	-1	1,194	-0.08%
2021/12/16	0	0.00	41	318.15	319.50	-41	1,230	-3.33%
2021/12/15	0	0.00	36	309.36	309.00	-36	1,220	-2.95%
2021/12/14	50	311.65	49	319.40	306.50	1	1,212	0.08%
2021/12/13	21	319.10	10	321.00	318.50	11	1,178	0.93%
2021/12/10	92	328.30	53	318.95	330.00	39	1,154	3.38%
2021/12/09	53	314.46	62.1	314.10	320.00	-9.1	1,086	-0.84%
2021/12/08	48	318.09	28	317.38	317.50	20	1,052	1.90%
2021/12/07	25	313.44	27	316.43	310.00	-2	1,017	-0.20%
2021/12/06	12	329.21	12	329.96	320.00	0	978	0.00%
2021/12/03	1	309.50	37	308.26	318.00	-36	909	-3.96%
2021/12/02	102	302.79	127.7	304.68	303.00	-25.7	834	-3.08%	大買/大賣/
2021/12/01	105	294.35	63	298.39	299.50	42	748	5.61%	大買/
2021/11/30	44	284.94	24.1	276.85	296.00	19.9	660	3.01%
2021/11/29	13	268.38	6	263.50	269.50	7	596	1.17%
2021/11/26	4	267.25	8	256.56	267.50	-4	581	-0.69%
2021/11/25	0	0.00	2	256.50	255.50	-2	562	-0.36%
2021/11/24	1	248.50	0	0.00	254.00	1	561	0.18%
2021/11/22	0	0.00	2	260.00	257.00	-2	562	-0.36%
2021/11/18	1	256.50	1	258.00	255.50	0	559	0.00%
2021/11/17	4	271.75	4	267.00	263.00	0	556	0.00%
2021/11/15	0	0.00	1	267.00	264.00	-1	548	-0.18%
2021/11/12	1.2	262.50	0	0.00	262.00	1.2	551	0.22%
2021/11/11	3	267.50	0	0.00	263.00	3	544	0.55%
2021/11/10	13	271.12	38	268.25	262.00	-25	528	-4.73%
2021/11/09	3	263.50	0	0.00	263.00	3	495	0.61%
2021/11/08	20	268.63	3	269.50	270.00	17	488	3.48%
2021/11/05	14.1	263.14	9	263.00	263.50	5.1	470	1.07%
2021/11/04	5	252.00	2	255.50	249.00	3	435	0.69%
2021/11/02	1	246.00	0	0.00	243.50	1	421	0.24%
2021/11/01	0	0.00	1	247.00	244.50	-1	415	-0.24%
2021/10/29	0	0.00	2	242.00	242.00	-2	412	-0.48%
2021/10/28	0	0.00	2	245.50	241.00	-2	414	-0.48%
2021/10/26	0	0.00	1	240.50	239.00	-1	423	-0.24%
2021/10/25	1	244.00	1	245.50	241.50	0	422	0.00%
2021/10/22	0	0.00	1	237.50	248.00	-1	427	-0.23%
2021/10/19	0	0.00	1	234.50	235.00	-1	434	-0.23%
2021/10/15	3	235.67	0	0.00	233.00	3	447	0.67%
2021/10/14	2	222.25	1	225.50	228.00	1	450	0.22%
2021/10/13	1	223.00	0	0.00	219.50	1	468	0.21%
2021/10/07	0	0.00	1	222.00	225.50	-1	685	-0.15%
2021/10/06	1	220.00	0	0.00	215.00	1	707	0.14%
2021/10/04	1	229.00	0	0.00	228.50	1	710	0.14%
2021/10/01	0.2	227.00	0	0.00	231.00	0.2	708	0.03%
2021/09/29	1	231.00	1	229.00	229.00	0	704	0.00%
2021/09/28	1	242.50	0	0.00	238.50	1	709	0.14%
2021/09/27	6	242.42	7	246.50	246.50	-1	710	-0.14%
2021/09/24	5	245.70	0	0.00	247.00	5	708	0.71%
2021/09/22	1	209.50	0	0.00	209.00	1	688	0.15%
2021/09/17	1	220.00	0	0.00	221.00	1	683	0.15%
2021/09/15	4	221.25	0	0.00	220.00	4	684	0.58%
2021/09/09	1	232.00	0	0.00	234.00	1	714	0.14%
2021/09/03	1	247.00	0	0.00	248.50	1	753	0.13%
2021/09/02	0	0.00	1	248.00	244.00	-1	765	-0.13%
2021/08/31	2	244.75	0	0.00	247.00	2	771	0.26%
2021/08/27	0	0.00	1	243.50	243.50	-1	814	-0.12%
2021/08/26	0	0.00	1	252.50	240.50	-1	822	-0.12%
2021/08/25	2	241.00	0	0.00	246.00	2	827	0.24%
2021/08/23	0	0.00	4	239.50	239.00	-4	840	-0.48%
2021/08/20	2	229.50	1	236.00	230.00	1	846	0.12%
2021/08/19	1.5	233.33	2	236.75	231.50	-0.5	853	-0.06%
2021/08/18	7	232.71	7	230.29	242.00	0	859	0.00%
2021/08/16	1	231.00	2	233.00	234.00	-1	871	-0.11%
2021/08/13	0	0.00	1	241.00	244.00	-1	872	-0.11%
2021/08/11	2	253.75	6	257.50	252.50	-4	880	-0.45%
2021/08/06	1	269.50	0	0.00	277.50	1	927	0.11%
2021/08/05	4	271.00	0	0.00	270.50	4	958	0.42%
2021/08/04	0	0.00	1	274.00	272.50	-1	993	-0.10%
2021/08/03	0	0.00	2	269.50	270.00	-2	1,026	-0.19%
2021/08/02	1.1	267.14	1	270.00	267.00	0.1	1,052	0.01%
2021/07/30	2	271.50	2	276.50	268.00	0	1,068	0.00%
2021/07/29	1	275.00	0	0.00	277.50	1	1,071	0.09%
2021/07/26	0	0.00	1	284.50	288.00	-1	1,124	-0.09%
2021/07/23	1	291.00	0	0.00	284.50	1	1,133	0.09%
2021/07/21	0	0.00	1	290.00	283.50	-1	1,132	-0.09%
2021/07/19	2	286.50	0	0.00	286.00	2	1,138	0.18%
2021/07/16	0	0.00	6	301.17	299.00	-6	1,145	-0.52%
2021/07/15	18	317.67	15.3	318.56	306.50	2.7	1,128	0.24%
2021/07/14	1	300.50	4	297.88	308.00	-3	1,037	-0.29%
2021/07/13	5	284.50	0	0.00	280.00	5	961	0.52%
2021/07/12	1	271.00	0	0.00	271.50	1	967	0.10%
2021/07/07	2	270.00	0	0.00	268.00	2	1,046	0.19%
2021/07/06	1	272.50	0	0.00	272.00	1	1,078	0.09%
2021/07/02	1	275.50	0	0.00	274.00	1	1,135	0.09%
2021/07/01	1	272.00	0	0.00	270.50	1	1,224	0.08%
2021/06/29	1	279.00	0	0.00	279.00	1	1,285	0.08%
2021/06/28	1	282.00	0	0.00	283.50	1	1,290	0.08%
2021/06/25	1	289.00	0	0.00	286.50	1	1,298	0.08%
2021/06/24	0	0.00	2	285.00	285.00	-2	1,327	-0.15%
2021/06/23	0	0.00	4	286.00	289.00	-4	1,368	-0.29%
2021/06/22	1	280.00	0	0.00	280.00	1	1,373	0.07%
2021/06/18	1	295.50	1	292.50	293.50	0	1,389	0.00%
2021/06/11	0	0.00	1	279.92	276.00	-1	1,394	-0.07%
2021/06/09	0	0.00	1	266.00	267.50	-1	1,394	-0.07%
2021/06/07	1	276.00	2	272.00	269.50	-1	1,435	-0.07%
2021/06/04	10	281.00	1.5	280.34	278.50	8.6	1,456	0.59%
2021/05/28	0	0.00	1	263.50	263.00	-1	1,532	-0.07%
2021/05/27	0	0.00	1	253.50	263.00	-1	1,580	-0.06%
2021/05/25	0	0.00	1	260.00	256.50	-1	1,782	-0.06%
2021/05/24	1	240.00	0	0.00	248.00	1	1,800	0.06%
2021/05/21	0	0.00	1	241.00	238.50	-1	1,812	-0.06%
2021/05/20	1	238.00	1	240.50	237.50	0	1,833	0.00%
2021/05/19	3	241.83	0	0.00	239.00	3	1,846	0.16%
2021/05/17	0	0.00	1	236.00	230.00	-1	1,886	-0.05%
2021/05/14	1	242.00	1.2	241.08	234.00	-0.2	1,877	-0.01%
2021/05/13	0	0.00	1.6	215.27	236.50	-1.6	1,888	-0.08%
2021/05/12	0	0.00	2	243.00	231.00	-2	1,897	-0.11%
2021/05/11	2.1	262.29	1.2	258.50	256.50	0.9	1,931	0.05%
2021/05/10	1	294.02	3	284.00	284.50	-2	1,965	-0.10%
2021/05/07	0	302.50	1	301.50	307.50	-1	1,996	-0.05%
2021/05/06	1	283.00	0	0.00	285.50	1	2,076	0.05%
2021/05/05	3	288.83	0	0.00	284.00	3	2,212	0.14%
2021/05/04	1.2	286.33	3.2	293.28	284.00	-2	2,347	-0.09%
2021/05/03	1.1	304.64	2	305.50	303.50	-1	2,427	-0.04%
2021/04/29	0	0.00	1.4	319.64	318.50	-1.4	2,668	-0.05%
2021/04/28	33	320.89	0	0.00	317.50	33	2,830	1.17%
2021/04/27	3	322.50	0	0.00	322.00	3	2,943	0.10%
2021/04/26	0.1	324.50	0	0.00	323.00	0.1	3,004	0.00%
2021/04/23	4	322.25	0	324.50	322.50	4	3,075	0.13%
2021/04/22	5.2	324.13	1	325.50	319.50	4.2	3,169	0.13%
2021/04/21	1	334.00	0	0.00	333.00	1	3,184	0.03%
2021/04/20	1	338.00	0	0.00	340.00	1	3,223	0.03%
2021/04/19	1	334.00	0	338.50	334.50	1	3,230	0.03%
2021/04/16	2.2	345.77	2	348.47	342.00	0.2	3,243	0.01%
2021/04/15	4	345.25	1	344.97	354.00	3	3,267	0.09%
2021/04/14	4.2	341.88	3	338.33	345.50	1.2	3,306	0.04%
2021/04/13	3	366.33	0	0.00	351.00	3	3,280	0.09%
2021/04/12	2.1	369.05	3	363.33	363.00	-0.9	3,266	-0.03%
2021/04/09	3	369.83	1	364.06	360.50	2	3,249	0.06%
2021/04/08	33	363.71	0	0.00	366.00	33	3,219	1.02%
2021/04/07	4	369.13	33.5	371.39	369.50	-29.5	3,218	-0.92%
2021/04/06	4	353.88	8	352.81	358.00	-4	3,129	-0.13%
2021/04/01	2	338.00	3	338.67	337.50	-1	3,075	-0.03%
2021/03/31	10	325.15	0	0.00	326.00	10	3,051	0.33%
2021/03/30	0	0.00	2	335.75	331.50	-2	3,051	-0.07%
2021/03/29	7	343.78	7	338.21	335.00	0	3,055	0.00%
2021/03/26	1	334.55	4	331.38	338.50	-3	3,044	-0.10%
2021/03/25	0	0.00	3	320.50	317.50	-3	3,007	-0.10%
2021/03/24	1	322.50	1	322.00	321.50	0	3,005	0.00%
2021/03/23	1	324.50	0	0.00	315.00	1	2,992	0.03%
2021/03/19	4	314.25	3	316.83	313.00	1	2,981	0.03%
2021/03/18	2	324.00	0.2	326.00	322.00	1.9	2,978	0.06%
2021/03/17	0	0.00	3.1	328.35	324.00	-3.1	3,000	-0.10%
2021/03/16	0	0.00	2	324.75	324.50	-2	3,000	-0.07%
2021/03/15	2	318.50	0	0.00	320.00	2	3,011	0.07%
2021/03/12	3.2	323.61	5	321.70	317.00	-1.8	3,025	-0.06%
2021/03/11	1.1	322.09	10	317.15	320.00	-8.9	3,013	-0.29%
2021/03/10	25.2	311.50	13	314.19	313.00	12.2	2,998	0.41%
2021/03/09	5	304.00	0	0.00	299.00	5	2,973	0.17%
2021/03/08	3	325.67	11	317.82	310.00	-8	2,958	-0.27%
2021/03/05	4	324.25	1.1	323.00	318.00	3	2,971	0.10%
2021/03/04	4	332.13	0	0.00	330.50	4	2,968	0.13%
2021/03/03	16	331.75	2	334.00	343.00	14	2,954	0.47%
2021/03/02	14	349.32	14.1	352.22	335.50	-0.1	2,932	0.00%
2021/02/26	9.1	356.02	1	352.00	352.50	8.1	2,886	0.28%
2021/02/25	11	368.50	21	368.74	372.50	-10	2,823	-0.35%
2021/02/24	3	354.83	4	354.75	349.50	-1	2,691	-0.04%
2021/02/23	1.6	345.50	2	344.25	347.50	-0.4	2,692	-0.01%
2021/02/22	1	352.50	0	0.00	352.50	1	2,778	0.04%
2021/02/19	1	358.00	1	352.00	350.50	0	2,765	0.00%
2021/02/18	0.1	351.00	5	353.10	355.00	-4.9	2,792	-0.18%
2021/02/17	5	357.10	1	359.00	355.50	4	2,843	0.14%
2021/02/05	3	337.50	1	337.50	334.00	2	2,829	0.07%
2021/02/04	5	336.10	5	340.50	335.00	0	2,857	0.00%
2021/02/03	3	339.83	8	345.94	340.00	-5	2,890	-0.17%
2021/02/02	12	346.17	13	343.73	345.50	-1	2,877	-0.03%
2021/02/01	10.2	334.57	4	332.38	332.00	6.2	2,876	0.21%
2021/01/29	8	349.00	3.1	355.11	348.00	4.9	2,819	0.17%
2021/01/28	31.2	357.13	19	353.74	349.00	12.2	2,771	0.44%
2021/01/27	18	362.97	21.1	360.93	371.00	-3.1	2,689	-0.11%
2021/01/26	13.1	351.54	29	365.98	347.50	-15.9	2,561	-0.62%
2021/01/25	11	360.95	8	364.06	369.50	3	2,450	0.12%
2021/01/22	32.2	361.38	13.1	363.63	359.50	19.1	2,351	0.81%
2021/01/21	15	328.07	33.1	325.89	338.50	-18.1	2,105	-0.86%
2021/01/20	4	304.00	30.2	306.99	308.00	-26.2	1,942	-1.35%
2021/01/19	17	297.06	13	299.00	299.50	4	1,824	0.22%
2021/01/18	4	299.00	25	295.58	300.00	-21	1,762	-1.19%
2021/01/15	9	304.17	9	296.89	283.00	0	1,686	0.00%
2021/01/14	45	284.60	2	282.00	283.00	43	1,596	2.69%
2021/01/13	1	286.50	12	290.13	291.50	-11	1,571	-0.70%
2021/01/12	2	283.25	1	280.00	278.00	1	1,540	0.06%
2021/01/11	5	284.40	1	285.00	282.50	4	1,551	0.26%
2021/01/08	4	279.75	1	282.50	282.50	3	1,557	0.19%
2021/01/07	2	290.00	6	288.25	286.00	-4	1,527	-0.26%
2021/01/06	5	274.50	1	274.00	271.50	4	1,489	0.27%
2021/01/05	1	282.00	3	280.00	277.50	-2	1,499	-0.13%
2021/01/04	1	272.50	1	277.00	276.50	0	1,514	0.00%
2020/12/31	0	0.00	1	272.00	273.00	-1	1,543	-0.06%
2020/12/30	1	270.50	2	272.50	271.50	-1	1,574	-0.06%
2020/12/23	1	264.00	1	262.00	264.00	0	1,927	0.00%
2020/12/22	1	259.00	0	0.00	253.50	1	1,942	0.05%
2020/12/21	1	261.00	0	0.00	260.50	1	1,960	0.05%
2020/12/18	1	269.00	1	270.00	266.50	0	1,965	0.00%
2020/12/14	1	268.00	0	0.00	273.00	1	2,060	0.05%
2020/12/11	2	272.75	0	0.00	272.50	2	2,084	0.10%
2020/12/09	1	290.00	1	294.50	291.00	0	2,193	0.00%
2020/12/08	1	292.50	4	290.50	292.50	-3	2,275	-0.13%
2020/12/04	1	282.50	0	0.00	283.00	1	2,301	0.04%
2020/12/03	3	286.67	1	287.00	287.50	2	2,312	0.09%
2020/12/02	1	291.50	0	0.00	287.00	1	2,340	0.04%
2020/12/01	8	290.56	0	0.00	288.50	8	2,359	0.34%
2020/11/30	0	0.00	1	287.00	292.50	-1	2,357	-0.04%
2020/11/27	1	288.00	1	289.50	287.00	0	2,354	0.00%
2020/11/26	0	0.00	1	290.00	288.50	-1	2,367	-0.04%
2020/11/24	1	288.50	1	287.00	287.00	0	2,407	0.00%
2020/11/23	3	292.17	1	293.00	289.00	2	2,464	0.08%
2020/11/20	1	286.50	1	292.00	292.00	0	2,539	0.00%
2020/11/19	15	292.47	4	293.50	288.50	11	2,550	0.43%
2020/11/17	7	288.50	0	0.00	289.00	7	2,517	0.28%
2020/11/16	6	299.00	8	300.81	296.50	-2	2,518	-0.08%
2020/11/13	2	286.00	1	289.50	288.50	1	2,474	0.04%
2020/11/12	3	282.83	4	284.88	283.50	-1	2,456	-0.04%
2020/11/11	0	0.00	7	286.21	277.00	-7	2,421	-0.29%
2020/11/10	3	280.17	13	279.23	273.50	-10	2,386	-0.42%
2020/11/09	15	270.07	5	272.60	282.00	10	2,374	0.42%
2020/11/06	1	264.50	0	0.00	260.00	1	2,353	0.04%
2020/11/05	2	261.00	0	0.00	261.50	2	2,379	0.08%
2020/11/03	0	0.00	1	251.00	253.00	-1	2,438	-0.04%
2020/11/02	1	240.00	4	257.00	244.50	-3	2,481	-0.12%
2020/10/29	0	0.00	1	260.00	264.00	-1	2,582	-0.04%
2020/10/27	1	265.00	0	0.00	269.50	1	2,605	0.04%
2020/10/22	1	266.00	0.1	270.00	267.00	0.9	2,764	0.03%
2020/10/21	2	272.50	0	0.00	273.00	2	2,826	0.07%
2020/10/20	0	0.00	1	278.00	278.50	-1	2,871	-0.03%
2020/10/19	4	275.25	11	275.82	274.00	-7	2,935	-0.24%
2020/10/16	15	288.83	25	285.64	282.50	-10	2,915	-0.34%
2020/10/15	44	287.47	25	289.86	293.50	19	2,887	0.66%
2020/10/14	3	291.50	0	0.00	289.00	3	2,872	0.10%
2020/10/13	0	0.00	1	292.00	291.00	-1	2,859	-0.03%
2020/10/12	4	298.75	8	295.69	295.50	-4	2,838	-0.14%
2020/10/08	5	292.70	5	295.00	295.00	0	2,806	0.00%
2020/10/07	10	286.55	8	291.50	293.00	2	2,766	0.07%
2020/10/06	0	0.00	3	290.17	288.00	-3	2,727	-0.11%
2020/10/05	1	287.50	0	0.00	290.00	1	2,664	0.04%
2020/09/30	6	274.50	18	275.33	281.00	-12	2,570	-0.47%
2020/09/29	15	272.33	3	278.33	271.00	12	2,618	0.46%
2020/09/28	0	0.00	1	270.50	268.00	-1	2,618	-0.04%
2020/09/25	1	255.00	1	257.50	255.00	0	2,709	0.00%
2020/09/21	1	273.50	0	0.00	273.50	1	2,675	0.04%
2020/09/17	0	0.00	0.7	268.50	268.00	-0.7	2,611	-0.03%
2020/09/15	0	0.00	4	273.13	268.00	-4	2,574	-0.16%
2020/09/14	4	270.38	2	269.00	269.00	2	2,543	0.08%
2020/09/11	1	245.50	2	255.50	266.00	-1	2,468	-0.04%
2020/09/10	1	242.00	0	0.00	242.00	1	2,484	0.04%
2020/09/09	0	0.00	3	244.17	247.00	-3	2,496	-0.12%
2020/09/08	1	246.00	0	0.00	251.00	1	2,535	0.04%
2020/09/07	3	255.00	4	244.63	242.50	-1	2,579	-0.04%
2020/09/04	0	0.00	1	258.00	256.50	-1	2,651	-0.04%
2020/09/02	0	0.00	1	268.00	267.00	-1	2,688	-0.04%
2020/09/01	0	0.00	1	270.00	270.00	-1	2,744	-0.04%
2020/08/31	2	276.00	0	0.00	271.00	2	2,746	0.07%
2020/08/28	1	273.00	0	0.00	273.00	1	2,743	0.04%
2020/08/27	0	0.00	1	279.00	268.00	-1	2,733	-0.04%
2020/08/26	5	275.60	0	0.00	275.00	5	2,689	0.19%
2020/08/25	0	0.00	1	260.00	260.00	-1	2,632	-0.04%
2020/08/24	6	256.00	7	246.43	256.00	-1	2,619	-0.04%
2020/08/21	2	239.25	3	237.00	242.00	-1	2,628	-0.04%
2020/08/20	1	223.00	1	225.50	221.50	0	2,672	0.00%
2020/08/19	1	256.00	1	244.00	247.00	0	2,721	0.00%
2020/08/18	1	259.50	8	255.00	251.00	-7	2,887	-0.24%
2020/08/17	3	267.50	3	270.00	264.00	0	3,182	0.00%
2020/08/14	3	263.50	0	0.00	268.00	3	3,488	0.09%
2020/08/13	2	265.50	0	0.00	263.00	2	3,612	0.06%
2020/08/12	2	267.75	2	264.00	264.00	0	3,636	0.00%
2020/08/11	1	277.00	0	0.00	271.50	1	3,683	0.03%
2020/08/07	1	301.00	4	302.75	300.00	-3	3,758	-0.08%
2020/08/06	0	0.00	1	314.00	303.00	-1	3,880	-0.03%
2020/08/05	27	314.31	26	313.00	310.50	1	3,883	0.03%
2020/08/04	4	288.50	12	288.00	287.00	-8	3,852	-0.21%
2020/08/03	12	286.58	0	0.00	284.50	12	3,962	0.30%
2020/07/31	1	280.00	1	284.00	285.50	0	4,088	0.00%
2020/07/30	4	279.50	1	284.00	282.00	3	4,254	0.07%
2020/07/29	1	273.00	2	279.00	282.50	-1	4,449	-0.02%
2020/07/28	3.2	271.31	12.6	285.96	271.00	-9.4	4,646	-0.20%
2020/07/27	4	310.88	2	308.75	301.00	2	4,700	0.04%
2020/07/24	1	300.00	6.1	299.29	298.00	-5.1	4,667	-0.11%
2020/07/23	5	303.20	35	300.56	299.00	-30	4,633	-0.65%
2020/07/22	0	0.00	2	299.50	303.00	-2	4,599	-0.04%
2020/07/20	0	0.00	1	272.00	265.00	-1	4,657	-0.02%
2020/07/17	16	279.56	7	286.36	276.00	9	4,696	0.19%
2020/07/15	30	284.20	0	0.00	277.00	30	4,803	0.62%
2020/07/10	0	0.00	5	304.00	300.50	-5	5,113	-0.10%
2020/07/09	6	306.83	1	320.00	310.00	5	5,157	0.10%
2020/07/08	8	328.38	10	329.80	330.00	-2	5,272	-0.04%
2020/07/07	9	317.00	28	323.71	311.00	-19	5,184	-0.37%
2020/07/06	7	298.57	54	299.48	323.00	-47	5,152	-0.91%
2020/07/03	20	291.25	0	0.00	295.00	20	5,074	0.39%
2020/07/02	22	286.05	12	289.96	295.00	10	5,119	0.20%
2020/07/01	10	271.50	1	269.04	271.50	9	5,128	0.18%
2020/06/30	3	246.50	4	245.25	247.00	-1	5,149	-0.02%
2020/06/23	0	0.00	8	236.00	236.00	-8	5,345	-0.15%
2020/06/22	6	239.17	0	0.00	236.50	6	5,435	0.11%
2020/06/18	27	237.74	2	236.25	238.00	25	5,444	0.46%
2020/06/17	23	232.39	66	235.30	232.00	-43	5,453	-0.79%
2020/06/16	10	228.70	10	228.10	229.50	0	5,373	0.00%
2020/06/15	2	230.00	1	236.50	222.50	1	5,415	0.02%
2020/06/12	6	220.67	66	220.21	231.00	-60	5,460	-1.10%
2020/06/11	7	238.79	24	236.08	226.00	-17	5,398	-0.31%
2020/06/10	26	234.63	16	241.13	233.00	10	5,336	0.19%
2020/06/09	8	238.00	6	242.00	236.50	2	5,275	0.04%
2020/06/08	18	244.28	26	230.44	240.00	-8	5,281	-0.15%
2020/06/05	17	226.15	5	227.00	224.50	12	5,218	0.23%
2020/06/04	1	222.00	1	223.00	223.00	0	5,219	0.00%
2020/06/03	2	217.75	1.2	218.53	222.00	0.8	5,212	0.02%
2020/06/02	1	211.00	0	0.00	213.50	1	5,201	0.02%
2020/06/01	1.1	213.18	0	0.00	212.50	1.1	5,192	0.02%
2020/05/29	16	211.06	14	215.68	217.00	2	5,174	0.04%
2020/05/28	8	211.56	8	214.44	213.50	0	5,173	0.00%
2020/05/27	12	227.79	9	226.78	228.50	3	5,145	0.06%
2020/05/26	10	228.90	21	228.50	225.00	-11	5,108	-0.22%
2020/05/25	60	230.02	55.2	232.76	225.50	4.8	5,034	0.10%
2020/05/22	66	221.34	46.1	221.53	229.00	19.9	4,861	0.41%
2020/05/21	12	198.63	16	203.91	210.00	-4	4,572	-0.09%
2020/05/20	4.1	186.29	36	189.54	191.00	-31.9	4,323	-0.74%
2020/05/19	4	180.50	0	0.00	176.50	4	4,370	0.09%
2020/05/15	13	182.92	14	183.71	183.00	-1	4,254	-0.02%
2020/05/14	2	180.50	0	0.00	173.50	2	4,167	0.05%
2020/05/13	4	193.00	3	185.33	184.00	1	4,115	0.02%
2020/05/12	2.3	191.39	3	189.17	192.50	-0.8	3,985	-0.02%
2020/05/11	2	189.50	3	189.33	188.00	-1	3,942	-0.03%
2020/05/08	5	188.80	5	189.00	187.00	0	3,847	0.00%
2020/05/07	6	188.67	25	190.12	187.00	-19	3,738	-0.51%
2020/05/06	24	182.69	5	182.40	185.00	19	3,608	0.53%
2020/05/05	14	179.61	13	179.12	176.50	1	3,427	0.03%
2020/05/04	6	172.67	7	176.29	176.50	-1	3,219	-0.03%
2020/04/30	9	157.61	9	162.33	166.50	0	2,986	0.00%
2020/04/29	3	151.00	4.2	154.38	151.50	-1.2	2,881	-0.04%
2020/04/28	5	150.40	3	150.00	150.50	2	2,871	0.07%
2020/04/27	0	0.00	4	152.38	152.00	-4	2,870	-0.14%
2020/04/24	1	148.00	0.1	148.00	148.00	0.9	2,834	0.03%
2020/04/23	4	148.00	4	145.63	145.50	0	2,830	0.00%
2020/04/22	1	144.00	1	145.00	145.00	0	2,796	0.00%
2020/04/21	3.3	145.23	3	142.83	142.00	0.3	2,762	0.01%
2020/04/20	6	150.17	3	150.33	148.50	3	2,723	0.11%
2020/04/17	2	153.25	5	155.70	151.00	-3	2,689	-0.11%
2020/04/16	11	142.27	6.3	141.72	145.00	4.8	2,635	0.18%
2020/04/15	6.5	138.31	2	137.50	138.00	4.5	2,560	0.18%
2020/04/14	2.1	138.90	8	137.75	137.50	-5.9	2,557	-0.23%
2020/04/13	6	137.08	6	139.25	136.00	0	2,538	0.00%
2020/04/10	3	131.50	1	130.50	131.50	2	2,459	0.08%
2020/04/09	10	134.00	5	133.30	130.50	5	2,432	0.21%
2020/04/08	3.4	132.08	1	131.50	138.50	2.4	2,350	0.10%
2020/04/07	4.1	135.55	2	134.75	132.50	2.1	2,303	0.09%
2020/04/06	16	129.22	1	132.50	132.00	15	2,242	0.67%
2020/04/01	1.1	126.97	1	127.50	126.50	0.1	2,213	0.00%
2020/03/31	2	129.25	0	0.00	128.50	2	2,182	0.09%
2020/03/30	12	131.04	1	130.50	130.50	11	2,113	0.52%
2020/03/27	3	133.50	21	136.21	129.00	-18	2,078	-0.87%
2020/03/26	3	118.00	3	119.67	127.50	0	2,020	0.00%
2020/03/25	2	116.00	4	116.00	116.00	-2	1,934	-0.10%
2020/03/24	3	104.83	4	105.25	105.50	-1	1,955	-0.05%
2020/03/23	1	94.00	1	95.30	96.20	0	1,955	0.00%
2020/03/20	2	96.35	4	97.03	98.00	-2	1,940	-0.10%
2020/03/19	11	97.70	8	97.03	89.10	3	1,915	0.16%
2020/03/18	2	105.50	13	99.54	99.00	-11	1,849	-0.59%
2020/03/16	1	128.00	0.1	117.00	117.00	0.9	1,791	0.05%
2020/03/12	6	144.92	2	144.00	143.50	4	1,768	0.23%
2020/03/11	0	0.00	8	166.50	160.00	-8	1,758	-0.45%
2020/03/10	9	163.17	3.2	161.09	165.00	5.8	1,827	0.32%
2020/03/09	1	171.00	0	0.00	165.00	1	1,903	0.05%
2020/03/06	1	172.50	0	0.00	173.50	1	2,205	0.05%
2020/03/05	0.2	172.50	2	170.50	172.50	-1.8	2,393	-0.08%
2020/03/04	1	168.00	0	0.00	167.00	1	2,572	0.04%
2020/03/03	2	175.75	2	175.75	168.00	0	2,624	0.00%
2020/03/02	2	168.00	1	165.00	167.00	1	2,662	0.04%
2020/02/27	2	172.00	2	170.00	170.50	0	2,834	0.00%
2020/02/26	2	180.25	2	179.50	178.00	0	2,928	0.00%
2020/02/24	3	179.67	3	180.67	182.00	0	3,000	0.00%
2020/02/21	8.2	181.44	4	181.88	179.00	4.2	2,993	0.14%
2020/02/20	16	183.34	14	186.25	182.00	2	2,937	0.07%
2020/02/18	2	172.75	0	0.00	169.00	2	2,769	0.07%
2020/02/17	1	172.00	0	0.00	173.00	1	2,811	0.04%
2020/02/14	2	172.00	0	0.00	171.50	2	2,819	0.07%
2020/02/12	0	0.00	2	174.00	172.50	-2	2,839	-0.07%
2020/02/10	2	162.04	0	0.00	169.00	2	2,945	0.07%
2020/02/06	1.1	172.61	1	173.50	173.50	0.1	3,053	0.00%
2020/02/05	0.1	173.00	1	175.50	171.50	-0.9	3,068	-0.03%
2020/02/03	2	172.50	0	0.00	175.00	2	3,126	0.06%
2020/01/31	2	167.50	1	173.00	172.00	1	3,176	0.03%
2020/01/30	2	171.25	2	166.25	163.50	0	3,245	0.00%
2020/01/20	2	181.00	1	181.50	181.50	1	3,250	0.03%
2020/01/17	3.3	182.95	2	187.50	181.00	1.3	3,285	0.04%
2020/01/16	6	186.50	5	187.00	185.50	1	3,404	0.03%
2020/01/15	2	189.00	2	186.50	189.00	0	3,435	0.00%
2020/01/14	1	191.00	0	0.00	188.00	1	3,505	0.03%
2020/01/13	0	188.00	0	0.00	188.50	0	3,600	0.00%
2020/01/10	12.1	196.13	26	185.39	188.00	-14	3,781	-0.37%
2020/01/08	0	0.00	3	185.50	186.50	-3	3,796	-0.08%
2020/01/07	1	188.50	3	188.67	188.00	-2	3,851	-0.05%
2020/01/06	6	183.58	5	185.80	184.00	1	3,881	0.03%
2020/01/02	0	0.00	2	181.25	183.50	-2	4,245	-0.05%
2019/12/24	2	165.00	0	0.00	166.50	2	4,633	0.04%
2019/12/23	9	165.33	2	162.00	160.50	7	4,703	0.15%
2019/12/20	19	178.00	0	0.00	178.00	19	4,741	0.40%
2019/12/19	21	197.64	29	201.19	197.50	-8	4,846	-0.17%
2019/12/18	1	193.00	13	197.08	197.00	-12	5,012	-0.24%
2019/12/17	1	190.00	1	189.00	189.00	0	5,156	0.00%
2019/12/16	0	0.00	1	186.50	188.00	-1	5,306	-0.02%
2019/12/13	9	183.89	5	186.70	183.00	4	5,353	0.07%
2019/12/12	2	185.00	3	187.67	185.50	-1	5,335	-0.02%
2019/12/11	1.4	179.32	1	178.50	180.50	0.4	5,304	0.01%
2019/12/10	1	178.00	1	178.00	178.00	0	5,294	0.00%
2019/12/09	1	175.50	1	176.50	175.50	0	5,285	0.00%
2019/12/06	9	169.51	4	169.75	171.50	5	5,293	0.10%
2019/12/05	12	177.88	4	176.50	176.00	8	5,291	0.15%
2019/12/04	6	174.58	27	176.46	175.00	-21	5,227	-0.40%
2019/12/03	43.1	177.49	45	178.04	182.00	-2	5,150	-0.04%
2019/12/02	2	165.75	7	165.93	173.00	-5	4,842	-0.10%
2019/11/29	3	154.83	5	156.00	157.50	-2	4,653	-0.04%
2019/11/28	2	150.00	2	152.50	149.00	0	4,468	0.00%
2019/11/27	2	150.50	1	148.00	150.50	1	4,411	0.02%
2019/11/26	14	149.89	7	151.50	146.00	7	4,360	0.16%
2019/11/25	5	143.00	8.1	143.47	146.00	-3.1	4,176	-0.07%
2019/11/22	8	130.81	9.1	130.79	133.00	-1.1	4,042	-0.03%
2019/11/20	1	127.00	0	0.00	126.00	1	3,956	0.03%
2019/11/19	1.1	125.82	1	126.00	125.00	0.1	3,978	0.00%
2019/11/15	4	128.25	0	0.00	129.00	4	3,982	0.10%
2019/11/14	2	128.00	3	128.67	129.50	-1	3,978	-0.03%
2019/11/13	1	125.50	1	126.50	126.50	0	3,968	0.00%
2019/11/12	1	120.50	2	121.50	123.50	-1	4,003	-0.02%
2019/11/08	12	117.00	39	118.32	124.00	-27	4,039	-0.67%
2019/11/06	6	127.83	0	0.00	127.50	6	4,074	0.15%
2019/11/04	3.1	125.69	1	127.50	124.00	2.1	4,073	0.05%
2019/11/01	2	126.00	0	0.00	126.00	2	4,081	0.05%
2019/10/31	3	127.83	1	127.00	125.00	2	4,083	0.05%
2019/10/30	3	128.00	4	123.75	130.00	-1	4,053	-0.02%
2019/10/29	1	132.00	13	132.00	120.50	-12	3,986	-0.30%
2019/10/28	1	131.00	2	132.00	131.00	-1	3,952	-0.03%
2019/10/25	1	131.00	0	0.00	131.00	1	3,966	0.03%
2019/10/24	15	134.00	12	134.08	134.00	3	3,926	0.08%
2019/10/23	1	128.50	1	127.00	128.50	0	3,818	0.00%
2019/10/22	4	127.25	5	127.30	127.00	-1	3,793	-0.03%
2019/10/21	11	126.73	8	125.00	127.00	3	3,737	0.08%
2019/10/18	14	124.75	16	126.50	123.50	-2	3,656	-0.05%
2019/10/17	2	116.25	2	115.00	117.00	0	3,541	0.00%
2019/10/16	8	116.13	8	116.63	116.00	0	3,540	0.00%
2019/10/15	3	111.67	2	113.50	111.00	1	3,440	0.03%
2019/10/09	16	112.03	12	112.13	112.50	4	3,332	0.12%
2019/10/08	5	110.50	2	108.50	112.50	3	3,122	0.10%
2019/10/07	2	102.50	3	101.00	102.50	-1	3,042	-0.03%
2019/10/04	2	100.00	2	97.80	100.00	0	3,010	0.00%
2019/10/03	5	98.20	1	99.90	97.80	4	2,971	0.13%
2019/10/02	12	96.15	7	97.60	98.90	5	2,863	0.17%
2019/10/01	5	96.92	5	97.68	97.00	0	2,822	0.00%
2019/09/27	1	97.20	2	96.00	97.20	-1	2,752	-0.04%
2019/09/26	4	95.20	2	99.00	95.50	2	2,694	0.07%
2019/09/25	4	96.65	3	98.13	96.30	1	2,610	0.04%
2019/09/24	2	98.00	3	97.87	98.00	-1	2,551	-0.04%
2019/09/23	8	100.56	4	97.53	96.20	4	2,445	0.16%
2019/09/20	7	94.06	13	92.13	95.50	-6	2,249	-0.27%
2019/09/19	3	85.57	1	85.60	86.90	2	2,077	0.10%
2019/09/18	14	77.96	7	77.69	79.00	7	1,908	0.37%
2019/09/16	0	0.00	4	73.55	73.20	-4	1,839	-0.22%
2019/09/11	0	0.00	1	75.80	75.20	-1	1,824	-0.05%
2019/09/09	7	76.76	5	76.62	76.60	2	1,797	0.11%
2019/09/04	0	0.00	1	72.70	74.20	-1	1,736	-0.06%
2019/09/03	0	0.00	1	72.40	71.50	-1	1,746	-0.06%
2019/09/02	2	70.95	13	71.30	71.10	-11	1,749	-0.63%
2019/08/29	9	73.66	8	72.81	72.30	1	1,741	0.06%
2019/08/27	1	75.10	0	0.00	74.00	1	1,705	0.06%
2019/08/26	1	74.20	1	74.60	74.60	0	1,691	0.00%
2019/08/23	2	78.00	1	77.30	76.00	1	1,675	0.06%
2019/08/21	0	0.00	5	73.40	73.50	-5	1,607	-0.31%
2019/08/16	7	77.74	5	77.84	77.70	2	1,554	0.13%
2019/08/15	4	75.60	5	76.10	75.70	-1	1,508	-0.07%
2019/08/14	4	75.40	4	73.30	75.40	0	1,442	0.00%
2019/08/13	2	73.70	6	72.85	71.50	-4	1,389	-0.29%
2019/08/12	7	74.61	5	74.98	74.10	2	1,353	0.15%
2019/08/08	4.4	75.87	4	74.05	75.90	0.4	1,287	0.03%
2019/08/07	5	73.48	8	70.73	74.20	-3	1,177	-0.25%
2019/08/06	4	64.75	1	66.90	67.60	3	1,085	0.28%
2019/08/02	0	0.00	2	68.40	69.00	-2	1,008	-0.20%
2019/08/01	2	68.80	2	68.75	69.10	0	985	0.00%
2019/07/31	1	66.70	1	67.10	67.30	0	939	0.00%
2019/07/30	6	66.88	4	66.50	66.50	2	917	0.22%
2019/07/29	6	65.77	6	60.80	65.90	0	848	0.00%
2019/07/25	5	59.90	0	0.00	59.90	5	801	0.62%
2019/07/24	4	59.40	4	57.50	59.40	0	776	0.00%
2019/07/23	8	58.05	2	59.00	57.90	6	779	0.77%
2019/07/22	12	58.05	4	57.30	58.50	8	750	1.07%
2019/07/19	12	58.38	9	58.03	57.60	3	716	0.42%
2019/07/18	15	55.37	5	52.30	55.60	10	623	1.60%
2019/07/17	3	51.10	3	50.50	51.10	0	562	0.00%
2019/07/16	6	51.50	11	52.01	51.50	-5	555	-0.90%
2019/07/15	5	51.60	6	49.23	51.60	-1	528	-0.19%
2019/07/12	5	49.97	0	0.00	49.70	5	523	0.96%
2019/07/11	3	48.53	0	0.00	48.80	3	464	0.65%
2019/07/08	0	0.00	5	41.30	41.10	-5	354	-1.41%
2019/07/04	0	0.00	3	40.60	40.30	-3	331	-0.90%
2019/06/28	0	0.00	10	39.50	39.30	-10	305	-3.27%
2019/06/10	8	38.99	8	39.45	39.45	0	321	0.00%
2019/05/16	0	0.00	1	35.10	35.15	-1	309	-0.32%
2019/05/15	0	0.00	2	34.73	34.85	-2	309	-0.65%
2019/05/13	1	33.75	2	33.65	33.35	-1	308	-0.32%
2019/05/10	4	34.30	0	0.00	33.85	4	309	1.29%
2019/05/02	0	0.00	1	35.80	35.35	-1	286	-0.35%
2019/04/17	0	0.00	10	32.00	32.15	-10	234	-4.26%
2019/04/16	0	0.00	1	32.10	32.05	-1	237	-0.42%
2019/03/28	6	30.90	16	31.12	30.70	-10	229	-4.36%
2019/03/27	1	30.25	0	0.00	30.95	1	225	0.44%
2019/03/26	6	29.09	16	29.36	30.25	-10	216	-4.61%
2019/03/22	1	35.50	0	0.00	34.50	1	179	0.56%
2019/03/20	0	0.00	1	34.85	34.75	-1	160	-0.62%
2019/03/12	1	33.45	0	0.00	33.30	1	166	0.60%
2019/03/08	0	0.00	10	33.00	33.40	-10	166	-6.01%
2019/03/06	0	0.00	1	34.80	34.60	-1	167	-0.60%
2019/02/26	0	0.00	2	34.65	34.25	-2	163	-1.22%
2019/02/25	0	0.00	35	34.97	34.90	-35	160	-21.75%
2019/02/22	3	34.98	1	34.70	35.50	2	151	1.32%
2019/02/12	0	0.00	5	33.36	33.55	-5	140	-3.57%
2019/01/23	2	32.83	0	0.00	32.70	2	130	1.53%
2019/01/21	0	0.00	4	34.73	34.05	-4	127	-3.14%
2019/01/15	2	32.40	0	0.00	32.60	2	111	1.79%
2019/01/11	0	0.00	2	32.45	32.70	-2	112	-1.78%
2019/01/09	0	0.00	2	33.25	33.30	-2	109	-1.83%
2019/01/08	3	34.70	2	33.40	33.40	1	109	0.91%
2019/01/07	0	0.00	0.6	33.95	33.95	-0.6	106	-0.60%
2018/12/24	0	0.00	2	33.00	32.50	-2	110	-1.81%
2018/12/17	2	32.20	0	0.00	32.15	2	106	1.88%
2018/12/07	0	0.00	2	34.13	33.80	-2	92	-2.16%
2018/12/06	2	33.00	2	34.10	33.85	0	92	0.00%
2018/11/16	6	29.90	0	0.00	29.90	6	99	6.01%
2018/11/15	0	0.00	4	30.00	29.50	-4	98	-4.05%
2018/11/14	0	0.00	14	28.99	29.65	-14	99	-14.06%
2018/10/24	1	30.00	0	0.00	30.10	1	133	0.75%
2018/10/15	0	0.00	1	29.20	29.30	-1	278	-0.36%
2018/10/11	1	28.00	2	27.00	27.05	-1	278	-0.36%
2018/09/25	0	0.00	2	32.00	32.25	-2	290	-0.69%
2018/09/10	1	32.15	0	0.00	31.75	1	298	0.33%
2018/09/06	1	34.80	1	35.80	34.10	0	293	0.00%
2018/09/05	0	0.00	1	34.10	34.45	-1	286	-0.35%
2018/09/04	1	33.70	0	0.00	33.90	1	286	0.35%
2018/08/29	0	0.00	2	33.93	34.10	-2	285	-0.70%
2018/08/10	2	33.20	0	0.00	33.60	2	296	0.67%
2018/08/03	3	35.07	0	0.00	34.95	3	293	1.02%
2018/08/02	0	0.00	2	35.30	35.25	-2	291	-0.69%
2018/07/26	1	36.75	0	0.00	36.80	1	280	0.36%
2018/07/25	1	37.00	0	0.00	37.05	1	268	0.37%
2018/07/23	0	0.00	3	36.77	37.45	-3	195	-1.54%
2018/06/22	0	0.00	3	34.55	34.50	-3	279	-1.07%
2018/06/20	0	0.00	1	35.35	35.35	-1	278	-0.36%
2018/06/19	3	35.60	0	0.00	35.50	3	278	1.08%
2018/06/08	1	36.15	0	0.00	36.00	1	286	0.35%
2018/05/18	0	0.00	3	36.50	36.05	-3	269	-1.11%
2018/05/15	5	35.70	0	0.00	35.65	5	276	1.81%
2018/05/08	0	0.00	1	35.30	35.50	-1	289	-0.34%
2018/05/04	3	35.40	0	0.00	35.70	3	294	1.02%
2018/05/03	0	0.00	1	36.20	36.00	-1	292	-0.34%
2018/04/20	5	38.00	5	39.00	37.75	0	347	0.00%
2018/04/19	0	0.00	4	35.83	36.95	-4	333	-1.20%
2018/04/18	0	0.00	2	36.40	35.85	-2	332	-0.60%
2018/04/13	10	36.15	0	0.00	36.45	10	332	3.00%
2018/04/11	0	0.00	1	37.55	37.15	-1	328	-0.30%
2018/04/03	22	39.72	2	40.20	40.20	20	333	5.99%
2018/02/06	4	36.63	0	0.00	36.05	4	727	0.55%
2018/02/05	1	38.10	0	0.00	38.85	1	724	0.14%
2018/02/02	2	39.10	0	0.00	39.05	2	730	0.27%
2018/01/23	0	0.00	1	40.20	40.00	-1	800	-0.12%
2018/01/19	1	40.60	0	0.00	40.60	1	804	0.12%
2018/01/18	5	40.50	5	42.82	40.10	0	797	0.00%
2018/01/04	0	0.00	5	40.00	39.90	-5	776	-0.64%