家登 (3680)-富邦-台南券商分點個股進出

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

家登

(3680)

可現股當沖

股價
424.0
漲跌
▲4.0
漲幅
+0.95%
成交量
808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－富邦-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	435.00	424.00	-1	2,042	-0.05%
2024/04/25	5.2	428.35	0	0.00	420.00	5.2	2,090	0.25%
2024/04/24	0	439.27	1.6	439.93	442.00	-1.5	2,085	-0.07%
2024/04/23	3	405.83	0	0.00	410.00	3	2,076	0.14%
2024/04/22	3.7	408.29	0	0.00	404.50	3.7	2,062	0.18%
2024/04/19	6.6	429.99	3.1	427.52	419.50	3.5	2,040	0.17%
2024/04/18	3	465.84	1	466.00	464.00	2	1,983	0.10%
2024/04/17	1	484.00	0	0.00	482.00	1	1,961	0.05%
2024/04/16	3	450.67	0	0.00	459.50	3	1,946	0.15%
2024/04/15	0	0.00	1	472.50	469.50	-1	1,935	-0.05%
2024/04/12	1	487.49	3	484.33	479.00	-2	1,918	-0.10%
2024/04/11	0	0.00	0	467.46	470.50	0	1,866	0.00%
2024/04/10	3	450.01	0.1	450.00	451.00	3	1,855	0.16%
2024/04/09	1	482.00	1	483.00	468.00	0	1,821	0.00%
2024/04/08	0	0.00	0.2	470.50	469.00	-0.2	1,789	-0.01%
2024/04/03	0	0.00	0.1	473.00	474.00	-0.1	1,778	-0.01%
2024/04/02	0	459.00	5	473.87	475.50	-5	1,758	-0.28%
2024/04/01	2	451.00	2.1	450.48	458.00	-0.1	1,685	-0.01%
2024/03/29	2.3	441.81	1	450.00	434.00	1.3	1,648	0.08%
2024/03/28	0	436.50	0	0.00	432.50	0	1,602	0.00%
2024/03/27	0	424.00	1	426.00	426.00	-1	1,587	-0.06%
2024/03/26	1	427.00	0.1	431.00	423.00	0.9	1,590	0.06%
2024/03/25	1	426.25	0	0.00	430.50	1	1,585	0.06%
2024/03/22	0.1	420.00	0	0.00	417.50	0.1	1,576	0.01%
2024/03/21	0.1	431.72	0.1	431.50	425.00	0.1	1,585	0.00%
2024/03/19	0.1	452.43	2.1	450.07	444.00	-2	1,595	-0.13%
2024/03/18	2.1	415.11	0.1	419.50	425.00	2	1,547	0.13%
2024/03/15	0.2	419.10	0	413.50	409.00	0.2	1,557	0.01%
2024/03/14	0.1	407.74	0	419.00	414.00	0.1	1,559	0.01%
2024/03/13	0.3	404.11	1	411.96	404.00	-0.7	1,599	-0.05%
2024/03/12	2	418.00	0.1	419.00	416.50	1.9	1,610	0.12%
2024/03/11	0.3	418.00	0	0.00	417.50	0.3	1,647	0.02%
2024/03/08	2	424.59	1.2	444.94	423.00	0.9	1,668	0.05%
2024/03/07	1.1	447.14	1	442.00	444.00	0.1	1,690	0.01%
2024/03/06	0.1	450.50	1	451.00	454.00	-0.9	1,676	-0.05%
2024/03/05	0.2	453.55	0	450.50	452.50	0.2	1,698	0.01%
2024/03/04	1	463.50	1	461.00	457.00	0	1,726	0.00%
2024/03/01	1	455.50	0	0.00	451.50	1	1,699	0.06%
2024/02/29	0.3	444.50	0	0.00	450.00	0.3	1,683	0.02%
2024/02/27	1.1	440.37	1.4	441.71	448.50	-0.3	1,692	-0.02%
2024/02/26	4.3	463.26	1.2	459.08	459.00	3	1,715	0.18%
2024/02/23	23.5	467.96	27.3	468.95	470.00	-3.7	1,687	-0.22%
2024/02/22	1	432.41	0.1	430.50	429.00	1	1,588	0.06%
2024/02/21	1	428.00	0	0.00	421.00	1	1,567	0.06%
2024/02/20	0	0.00	0	420.50	420.00	0	1,569	0.00%
2024/02/19	0	0.00	1.4	432.29	427.00	-1.4	1,553	-0.09%
2024/02/16	1.9	445.25	0	435.50	433.00	1.9	1,560	0.12%
2024/02/15	3.2	439.22	6.8	440.11	446.00	-3.6	1,551	-0.23%
2024/02/05	0	0.00	2.1	415.92	411.00	-2.1	1,554	-0.14%
2024/02/02	1	405.04	0	408.00	405.00	1	1,543	0.06%
2024/02/01	1.1	409.90	3.2	407.46	405.00	-2.2	1,568	-0.14%
2024/01/31	2.1	404.29	2	405.24	402.00	0.1	1,566	0.00%
2024/01/30	1	393.54	1	399.50	402.00	0	1,565	0.00%
2024/01/29	1	397.00	2	395.25	395.50	-1	1,569	-0.06%
2024/01/26	1	390.00	0	389.00	386.50	1	1,577	0.06%
2024/01/25	2	393.75	1.1	408.06	392.50	0.9	1,606	0.06%
2024/01/24	3.1	394.62	6	402.67	399.00	-3	1,573	-0.19%
2024/01/23	9	404.71	9.2	399.09	398.00	-0.2	1,566	-0.01%
2024/01/22	0	0.00	15.3	388.68	387.00	-15.3	1,482	-1.03%
2024/01/19	2	378.14	4.3	377.05	377.50	-2.2	1,455	-0.15%
2024/01/18	1	371.00	1	362.50	360.50	0	1,431	0.00%
2024/01/17	1	369.00	1	367.50	368.50	0	1,445	0.00%
2024/01/16	0	0.00	0	366.00	366.50	0	1,443	0.00%
2024/01/15	2	363.00	2	363.75	363.00	0	1,453	0.00%
2024/01/11	0.1	363.30	1	365.00	368.00	-1	1,502	-0.06%
2024/01/10	1.5	355.31	1.1	354.16	357.00	0.4	1,511	0.03%
2024/01/09	0	364.00	0	0.00	363.00	0	1,514	0.00%
2024/01/05	0.3	356.70	0	0.00	355.00	0.3	1,554	0.02%
2024/01/04	0.7	359.42	3	355.67	357.50	-2.3	1,604	-0.14%
2024/01/03	0.1	365.08	0	0.00	363.00	0.1	1,654	0.01%
2024/01/02	0.1	367.50	0	0.00	366.50	0.1	1,751	0.01%
2023/12/29	1	371.00	0	371.00	370.50	1	1,805	0.05%
2023/12/27	0	0.00	0.3	372.00	371.00	-0.3	1,833	-0.02%
2023/12/26	0.7	369.50	0	0.00	367.50	0.7	1,864	0.04%
2023/12/25	0	374.50	0	0.00	369.50	0	1,871	0.00%
2023/12/22	1	375.50	1.1	375.97	374.50	-0.1	1,875	0.00%
2023/12/21	0.1	370.50	1	371.50	371.50	-0.9	1,894	-0.05%
2023/12/20	0.2	372.50	0	0.00	373.50	0.2	1,906	0.01%
2023/12/18	0	365.50	3	373.17	374.00	-3	1,919	-0.16%
2023/12/15	1.3	363.32	0.1	363.50	362.00	1.2	1,904	0.06%
2023/12/13	0	0.00	0.1	371.00	367.00	-0.1	1,893	0.00%
2023/12/12	1	367.53	0.2	369.00	367.50	0.8	1,910	0.04%
2023/12/11	2	373.50	0.1	372.90	374.50	2	1,895	0.10%
2023/12/08	4.3	367.25	0.1	373.45	372.50	4.2	1,899	0.22%
2023/12/07	2.4	368.68	0	0.00	369.00	2.4	1,869	0.13%
2023/12/06	1	377.45	3.5	376.29	377.50	-2.5	1,845	-0.14%
2023/12/05	1.4	368.80	1.7	371.06	372.00	-0.3	1,839	-0.02%
2023/12/04	4.2	378.20	0	0.00	377.00	4.2	1,877	0.23%
2023/12/01	1.1	387.35	0	0.00	389.00	1.1	1,828	0.06%
2023/11/30	2	384.00	0	0.00	382.00	2	1,823	0.11%
2023/11/29	0.3	389.05	0.1	389.00	389.50	0.2	1,807	0.01%
2023/11/28	0	379.50	1	378.00	380.00	-1	1,776	-0.06%
2023/11/27	1	375.50	0	0.00	375.00	1	1,796	0.06%
2023/11/24	1	392.50	1	380.00	383.00	0	1,797	0.00%
2023/11/23	1.7	392.14	4	393.24	388.00	-2.3	1,790	-0.13%
2023/11/22	1	380.53	1	375.00	381.00	0	1,739	0.00%
2023/11/21	0	380.50	1	384.00	376.50	-1	1,754	-0.05%
2023/11/20	0	0.00	2	376.50	376.00	-2	1,802	-0.11%
2023/11/17	2	378.75	0.2	379.50	381.50	1.8	1,915	0.09%
2023/11/16	0	0.00	2	372.00	374.00	-2	1,938	-0.10%
2023/11/15	3	381.83	2	376.52	372.00	1	1,981	0.05%
2023/11/13	3	374.17	8	378.37	375.00	-5	2,025	-0.25%
2023/11/10	0	0.00	0	365.50	363.50	0	1,973	0.00%
2023/11/09	2	358.25	3	358.67	360.00	-1	1,967	-0.05%
2023/11/08	2	368.52	1	370.00	366.00	1	1,939	0.05%
2023/11/07	1	376.00	1.1	372.87	374.00	-0.1	1,921	-0.01%
2023/11/06	0.2	368.11	0	0.00	366.00	0.2	1,931	0.01%
2023/11/03	1	375.00	1.1	374.86	373.50	-0.1	1,932	-0.01%
2023/11/02	0.1	367.00	0	362.78	367.50	0.1	1,950	0.00%
2023/11/01	1	338.05	1	340.00	340.00	0	1,918	0.00%
2023/10/31	0	356.50	0	0.00	336.00	0	1,939	0.00%
2023/10/30	0	355.50	0	0.00	355.00	0	1,935	0.00%
2023/10/27	3	355.00	1	352.00	350.00	2	1,939	0.10%
2023/10/26	3	363.50	3	362.00	356.00	0	1,952	0.00%
2023/10/25	0	0.00	0.1	377.17	378.50	-0.1	1,940	-0.01%
2023/10/24	2	372.75	0.1	371.50	374.00	1.9	1,921	0.10%
2023/10/23	0	373.50	0	0.00	365.00	0	1,928	0.00%
2023/10/20	0	375.00	0	374.50	378.00	0	1,930	0.00%
2023/10/19	0.1	367.00	0.1	370.00	367.50	0	1,929	0.00%
2023/10/18	0	0.00	0	372.08	368.50	0	1,946	0.00%
2023/10/17	0	0.00	1.1	382.05	383.00	-1.1	1,939	-0.06%
2023/10/16	0	381.50	1.2	377.73	376.00	-1.2	1,938	-0.06%
2023/10/13	0.2	385.67	0.3	391.50	388.50	0	1,938	0.00%
2023/10/12	0.3	378.82	0	0.00	387.00	0.3	1,942	0.01%
2023/10/11	1.1	385.15	1	385.04	382.00	0.1	1,931	0.01%
2023/10/06	1.5	381.24	1.6	383.27	380.50	-0.1	1,902	-0.01%
2023/10/05	0.1	370.05	0	369.18	368.50	0	1,827	0.00%
2023/10/04	0.1	353.00	0	0.00	357.00	0.1	1,789	0.01%
2023/10/03	0.5	355.55	0	356.50	356.50	0.5	1,805	0.03%
2023/10/02	0	355.50	1.1	356.11	357.50	-1.1	1,804	-0.06%
2023/09/28	1	342.00	1.1	346.82	344.00	-0.1	1,782	-0.01%
2023/09/27	0	342.50	0.1	343.50	341.00	-0.1	1,785	0.00%
2023/09/26	3.1	345.13	3	345.50	342.00	0.1	1,822	0.01%
2023/09/25	0	335.00	0.1	337.31	338.00	0	1,817	0.00%
2023/09/21	1.1	325.57	0	0.00	325.50	1.1	1,820	0.06%
2023/09/20	0	337.00	1	338.00	335.00	-1	1,838	-0.05%
2023/09/19	1.1	333.18	0	0.00	332.50	1.1	1,891	0.06%
2023/09/18	1	330.50	0	0.00	330.50	1	1,933	0.05%
2023/09/14	0	0.00	1	341.00	343.50	-1	1,955	-0.05%
2023/09/13	0	0.00	2.1	332.83	336.00	-2.1	1,974	-0.10%
2023/09/12	0.5	324.80	0	0.00	322.00	0.5	1,977	0.03%
2023/09/11	1	333.00	1	333.50	332.50	0	2,002	0.00%
2023/09/08	1	338.50	0	351.50	335.50	1	2,020	0.05%
2023/09/07	2	353.62	2.1	350.12	350.00	0	2,044	0.00%
2023/09/05	1.1	329.77	0	0.00	330.00	1.1	2,142	0.05%
2023/09/04	0.3	333.81	0	0.00	333.00	0.3	2,165	0.01%
2023/08/31	0	346.50	1	349.50	345.00	-1	2,178	-0.04%
2023/08/29	1	363.50	0	0.00	354.50	1	2,202	0.05%
2023/08/25	0	354.00	0	0.00	355.00	0	2,202	0.00%
2023/08/24	2	367.00	2	361.50	361.50	0	2,197	0.00%
2023/08/23	2	357.50	0.1	369.55	376.50	1.9	2,163	0.09%
2023/08/21	0	358.00	0.2	352.00	362.00	-0.2	2,154	-0.01%
2023/08/18	1.2	349.57	1	354.00	351.00	0.2	2,124	0.01%
2023/08/17	0	0.00	0	322.50	327.50	0	2,061	0.00%
2023/08/16	0.4	317.63	0	320.00	316.00	0.4	2,082	0.02%
2023/08/15	1	313.00	0	0.00	313.00	1	2,121	0.05%
2023/08/14	0.1	308.50	0	0.00	309.50	0.1	2,171	0.00%
2023/08/10	5.2	320.45	4	317.25	310.50	1.2	2,287	0.05%
2023/08/09	2	323.75	1	319.00	319.00	1	2,260	0.04%
2023/08/08	0.1	323.69	0	0.00	326.00	0.1	2,262	0.00%
2023/08/07	1	338.00	1	339.50	341.00	0	2,236	0.00%
2023/08/04	0.4	333.93	0	0.00	337.00	0.4	2,258	0.02%
2023/08/02	0.9	347.03	0	0.00	339.50	0.9	2,241	0.04%
2023/08/01	4.1	359.50	0	0.00	358.00	4.1	2,228	0.18%
2023/07/31	8	360.00	2	367.00	362.50	6	2,231	0.27%
2023/07/28	1	347.00	0	0.00	353.50	1	2,213	0.05%
2023/07/27	0.1	349.91	0	0.00	348.50	0.1	2,198	0.00%
2023/07/26	1.1	351.37	0	0.00	349.00	1.1	2,203	0.05%
2023/07/25	0	367.67	0	0.00	362.00	0	2,204	0.00%
2023/07/24	2.1	359.53	0	0.00	359.50	2.1	2,207	0.10%
2023/07/21	1.2	365.63	0	0.00	369.50	1.2	2,195	0.06%
2023/07/20	0	383.14	0	0.00	383.00	0	2,192	0.00%
2023/07/19	1	401.17	1	385.00	385.00	0	2,184	0.00%
2023/07/18	0	395.50	0	0.00	399.00	0	2,234	0.00%
2023/07/17	1	400.43	1	398.04	398.00	0	2,230	0.00%
2023/07/14	1	393.00	1	400.00	393.00	0	2,217	0.00%
2023/07/13	2	375.91	0	0.00	375.50	2	2,215	0.09%
2023/07/12	2	386.27	0	0.00	385.00	2	2,241	0.09%
2023/07/11	1	397.01	0	0.00	396.50	1	2,287	0.04%
2023/07/07	0	404.34	1.1	398.19	399.00	-1	2,343	-0.04%
2023/07/06	0	411.00	0	0.00	405.00	0	2,397	0.00%
2023/07/05	0.1	412.00	0	0.00	413.50	0.1	2,442	0.00%
2023/07/04	0	417.32	2	417.00	415.50	-2	2,445	-0.08%
2023/06/28	3	423.95	9	422.89	417.00	-6	2,481	-0.24%
2023/06/27	8	422.06	2	425.49	416.50	6	2,485	0.24%
2023/06/26	0	422.50	1.1	425.00	424.50	-1.1	2,490	-0.04%
2023/06/21	0	0.00	0.1	422.50	427.00	-0.1	2,464	0.00%
2023/06/20	2	409.50	2	410.25	417.00	0	2,474	0.00%
2023/06/19	0	0.00	1	409.11	407.00	-1	2,477	-0.04%
2023/06/15	1	406.48	1.1	402.87	406.00	-0.1	2,542	0.00%
2023/06/14	0	394.44	1	392.50	387.00	-1	2,577	-0.04%
2023/06/13	1	406.50	1	401.00	396.00	0	2,585	0.00%
2023/06/12	1	380.49	6.2	392.98	399.50	-5.2	2,588	-0.20%
2023/06/09	4	378.00	3.1	378.11	377.50	0.9	2,532	0.04%
2023/06/08	1.1	366.34	2	362.00	362.00	-0.9	2,484	-0.04%
2023/06/07	1	356.50	0	0.00	356.50	1	2,463	0.04%
2023/06/06	2	354.25	1	347.50	348.50	1	2,460	0.04%
2023/06/05	0	0.00	2	353.50	353.50	-2	2,454	-0.08%
2023/06/02	1	359.00	0	0.00	356.50	1	2,473	0.04%
2023/06/01	0	0.00	0.1	365.00	363.50	-0.1	2,536	0.00%
2023/05/30	1	364.50	2	362.00	366.50	-1	2,555	-0.04%
2023/05/26	3	387.50	11	388.86	375.00	-8	2,523	-0.32%
2023/05/25	7	380.36	1	381.98	380.50	6	2,446	0.24%
2023/05/23	0	0.00	0	368.50	370.50	0	2,381	0.00%
2023/05/22	0	0.00	1	369.00	367.50	-1	2,409	-0.04%
2023/05/19	2	374.00	2	376.75	372.00	0	2,430	0.00%
2023/05/18	0	0.00	0.2	372.87	370.50	-0.2	2,412	-0.01%
2023/05/17	4	361.36	5	363.90	373.50	-1	2,371	-0.04%
2023/05/15	1	331.50	0	0.00	330.50	1	2,261	0.04%
2023/05/09	1	337.00	1	335.50	333.50	0	2,441	0.00%
2023/05/05	0	0.00	0	342.00	341.50	0	2,475	0.00%
2023/05/03	0	0.00	0	348.50	349.50	0	2,502	0.00%
2023/04/28	0	0.00	1	351.00	349.00	-1	2,565	-0.04%
2023/04/27	0	345.00	0	0.00	347.00	0	2,558	0.00%
2023/04/26	3	338.50	1	343.47	346.50	2	2,617	0.08%
2023/04/25	1	330.00	0	0.00	331.50	1	2,781	0.04%
2023/04/24	2	343.75	4	340.25	348.00	-2	2,813	-0.07%
2023/04/21	3	350.15	2	343.00	339.00	1	2,837	0.04%
2023/04/20	2	342.25	2	343.00	344.00	0	2,821	0.00%
2023/04/18	1	350.00	0	0.00	343.50	1	2,828	0.04%
2023/04/17	0	0.00	2	361.25	349.00	-2	2,801	-0.07%
2023/04/14	2	368.00	1	371.50	365.50	1	2,777	0.04%
2023/04/13	4	357.50	0.3	359.00	358.50	3.7	2,749	0.13%
2023/04/12	4	367.24	1	360.50	362.00	3	2,765	0.11%
2023/04/11	1.3	376.28	1	381.00	372.50	0.3	2,734	0.01%
2023/04/10	1	370.00	1	373.00	371.50	0	2,685	0.00%
2023/04/06	0	0.00	1	363.00	360.00	-1	2,620	-0.04%
2023/03/31	2	372.00	1.1	372.58	374.00	0.9	2,591	0.04%
2023/03/30	1.1	359.09	1	363.00	365.50	0.1	2,544	0.00%
2023/03/28	1	365.00	1	363.50	365.00	0	2,502	0.00%
2023/03/27	2.2	374.73	4	373.38	375.50	-1.8	2,472	-0.07%
2023/03/23	2.2	363.41	3	363.83	364.00	-0.8	2,385	-0.03%
2023/03/22	1	366.50	1	363.00	363.00	0	2,349	0.00%
2023/03/21	10	361.50	11	356.68	355.00	-1	2,323	-0.04%
2023/03/20	2	361.00	3	355.99	349.00	-1	2,309	-0.04%
2023/03/17	8	333.00	9	335.83	338.50	-1	2,259	-0.04%
2023/03/16	3	325.33	7	325.00	324.00	-4	2,201	-0.18%
2023/03/15	4	327.63	5.2	326.74	322.50	-1.2	2,178	-0.05%
2023/03/14	0	0.00	1.1	313.84	313.00	-1.1	2,139	-0.05%
2023/03/13	1.3	301.56	1	302.00	315.00	0.3	2,139	0.01%
2023/03/09	0	0.00	0.1	314.00	312.00	-0.1	2,162	0.00%
2023/03/07	21	318.10	20	318.13	310.00	1	2,145	0.05%
2023/03/06	30	316.63	34.2	316.14	316.00	-4.2	2,103	-0.20%
2023/03/03	3	299.17	2.1	297.69	295.50	0.9	2,017	0.04%
2023/03/02	1	292.50	1.1	293.79	291.00	-0.1	1,988	0.00%
2023/03/01	0	0.00	1.1	286.35	293.50	-1.1	1,988	-0.05%
2023/02/24	1	294.99	1	293.50	291.00	0	1,990	0.00%
2023/02/22	1	284.50	1	283.00	284.50	0	1,985	0.00%
2023/02/21	0	0.00	2	291.75	290.50	-2	1,988	-0.10%
2023/02/20	1.2	296.17	0	0.00	293.00	1.2	2,000	0.06%
2023/02/17	1	287.00	5	292.50	297.00	-4	2,041	-0.20%
2023/02/16	2	289.50	1	283.50	289.50	1	2,009	0.05%
2023/02/15	2	279.00	0	0.00	278.00	2	2,035	0.10%
2023/02/14	0.1	287.50	0	0.00	287.50	0.1	2,053	0.00%
2023/02/13	1	289.50	0	285.00	285.00	1	2,091	0.05%
2023/02/10	2	287.25	4	288.88	289.50	-2	2,112	-0.09%
2023/02/09	8	301.75	8	308.44	296.50	0	2,072	0.00%
2023/02/08	2	294.75	1	293.50	294.50	1	1,958	0.05%
2023/02/07	2	290.25	2	291.00	292.00	0	1,934	0.00%
2023/02/06	1	286.00	0	0.00	285.00	1	1,904	0.05%
2023/01/30	1	288.50	2.1	288.79	281.00	-1.1	1,866	-0.06%
2023/01/17	1	277.50	0.1	277.00	278.50	0.9	1,833	0.05%
2023/01/16	1.1	275.62	1	277.50	279.00	0.1	1,841	0.01%
2023/01/13	8	289.81	13	295.15	279.00	-5	1,789	-0.28%
2023/01/12	1	281.50	1	278.50	279.50	0	1,627	0.00%
2023/01/11	1	271.00	1	270.00	270.00	0	1,598	0.00%
2023/01/10	3	271.83	4	269.00	265.00	-1	1,600	-0.06%
2023/01/09	2	279.50	1	276.50	278.50	1	1,586	0.06%
2023/01/06	0	0.00	1	277.50	278.50	-1	1,622	-0.06%
2023/01/05	1	277.00	0	0.00	273.50	1	1,654	0.06%
2023/01/04	1	273.52	1	279.00	273.50	0	1,691	0.00%
2023/01/03	0	0.00	2	277.00	276.00	-2	1,690	-0.12%
2022/12/30	1	266.00	3	270.50	265.00	-2	1,665	-0.12%
2022/12/29	4	264.00	6	264.65	263.00	-2	1,635	-0.12%
2022/12/28	0.1	240.00	0	246.00	251.50	0.1	1,643	0.00%
2022/12/27	0.1	247.00	0	0.00	247.50	0.1	1,649	0.01%
2022/12/23	1	254.50	1	250.50	254.50	0	1,690	0.00%
2022/12/20	5	262.00	3	263.50	247.00	2	1,781	0.11%
2022/12/16	1	256.00	0	0.00	257.00	1	1,815	0.06%
2022/12/14	0	0.00	1	260.00	262.00	-1	1,833	-0.05%
2022/12/12	6	266.50	6	266.50	257.50	0	1,866	0.00%
2022/12/09	2.1	270.38	1	274.00	270.00	1.1	1,867	0.06%
2022/12/08	2	271.50	2	269.50	266.00	0	1,886	0.00%
2022/12/07	0	0.00	3	266.67	259.50	-3	1,899	-0.16%
2022/12/05	1	269.50	1	271.00	272.50	0	2,109	0.00%
2022/12/02	0	0.00	0.1	255.00	254.50	-0.1	2,135	0.00%
2022/12/01	1.1	250.31	1	254.50	251.00	0.1	2,150	0.00%
2022/11/23	0	0.00	1	233.00	234.00	-1	2,246	-0.04%
2022/11/22	0	0.00	2	231.75	234.00	-2	2,290	-0.09%
2022/11/21	0	0.00	0	237.17	235.00	0	2,342	0.00%
2022/11/18	0	0.00	1	238.00	238.00	-1	2,421	-0.04%
2022/11/17	1	236.04	0	0.00	239.50	1	2,445	0.04%
2022/11/16	2	241.00	0	0.00	241.00	2	2,440	0.08%
2022/11/15	2	249.50	3	243.84	242.50	-1	2,447	-0.04%
2022/11/14	1	238.50	0	0.00	235.50	1	2,454	0.04%
2022/11/11	11	240.09	11	239.73	236.50	0	2,536	0.00%
2022/11/10	1	220.00	2	219.50	223.00	-1	2,594	-0.04%
2022/11/09	3	229.83	4	227.00	229.00	-1	2,569	-0.04%
2022/11/07	2	219.75	1	216.00	216.00	1	2,505	0.04%
2022/11/03	1	213.50	1	217.00	217.00	0	2,514	0.00%
2022/11/01	1	216.51	1	216.00	216.00	0	2,552	0.00%
2022/10/31	2	214.50	2	216.50	216.50	0	2,552	0.00%
2022/10/28	0.1	210.00	0	0.00	211.00	0.1	2,550	0.00%
2022/10/27	1	208.00	1	209.50	210.50	0	2,575	0.00%
2022/10/26	7	204.79	6	204.50	205.00	1	2,580	0.04%
2022/10/18	1	214.00	1	214.00	217.00	0	2,799	0.00%
2022/10/17	1	202.00	0	0.00	219.50	1	2,780	0.04%
2022/10/14	2	222.50	1	224.50	215.50	1	2,745	0.04%
2022/10/13	0.1	226.00	0	0.00	219.00	0.1	2,708	0.00%
2022/10/12	9	248.56	8	249.00	227.00	1	2,669	0.04%
2022/10/11	1	266.00	1	256.00	252.00	0	2,662	0.00%
2022/10/07	1	283.00	3	277.17	277.50	-2	2,725	-0.07%
2022/10/05	2	290.00	1	280.50	278.50	1	2,713	0.04%
2022/10/04	5	285.00	0	0.00	286.50	5	2,673	0.19%
2022/09/30	0	0.00	5	284.00	282.00	-5	2,629	-0.19%
2022/09/29	3	279.83	5	279.10	280.00	-2	2,619	-0.08%
2022/09/28	6	272.33	1	273.00	267.50	5	2,589	0.19%
2022/09/27	1	279.00	1	280.00	279.50	0	2,586	0.00%
2022/09/23	1	294.00	1	281.50	273.50	0	2,557	0.00%
2022/09/21	0	0.00	0	288.00	290.50	0	2,509	0.00%
2022/09/19	1	279.04	0	0.00	280.50	1	2,476	0.04%
2022/09/16	2	290.50	2	289.75	287.50	0	2,451	0.00%
2022/09/15	2	302.25	1	294.50	293.00	1	2,430	0.04%
2022/09/13	3	299.50	1	297.50	297.00	2	2,332	0.08%
2022/09/12	13	288.47	18.2	297.82	298.00	-5.2	2,245	-0.23%
2022/09/08	6	270.17	14	278.54	281.50	-8	2,081	-0.38%
2022/09/07	2	253.50	3	254.83	256.00	-1	2,015	-0.05%
2022/09/06	0	0.00	0.1	267.00	266.00	-0.1	1,972	-0.01%
2022/09/05	1.1	275.52	2	276.75	270.00	-1	1,961	-0.05%
2022/09/02	0	0.00	1	274.00	273.00	-1	1,947	-0.05%
2022/09/01	1	285.54	1	278.00	277.00	0	1,927	0.00%
2022/08/31	0	285.50	1	288.00	285.00	-1	1,879	-0.05%
2022/08/30	2.1	285.05	2.1	287.48	288.00	-0.1	1,859	0.00%
2022/08/29	2	284.00	3	279.17	282.50	-1	1,796	-0.06%
2022/08/26	1	284.00	2	289.50	281.50	-1	1,748	-0.06%
2022/08/25	5	279.20	4	281.50	284.00	1	1,694	0.06%
2022/08/24	2	262.50	2	263.25	263.00	0	1,613	0.00%
2022/08/23	1	254.50	0	0.00	255.00	1	1,581	0.06%
2022/08/22	1	260.00	2	258.00	260.00	-1	1,584	-0.06%
2022/08/19	15	280.64	14	280.46	267.00	1	1,571	0.06%
2022/08/18	4	270.75	0	270.50	270.50	4	1,499	0.27%
2022/08/17	5	261.30	9	263.33	266.00	-4	1,395	-0.29%
2022/08/16	1	248.00	1	245.00	245.00	0	1,283	0.00%
2022/08/11	1	252.00	1	244.00	243.00	0	1,260	0.00%
2022/08/10	1	248.00	1	245.50	244.00	0	1,243	0.00%
2022/08/09	1	251.50	1	248.50	251.50	0	1,230	0.00%
2022/08/08	32	244.45	32	247.48	250.00	0	1,210	0.00%
2022/08/03	1	242.50	2	239.75	236.50	-1	1,137	-0.09%
2022/08/02	1	237.50	1	238.00	237.00	0	1,098	0.00%
2022/07/29	1	251.50	3	257.17	244.00	-2	1,024	-0.20%
2022/07/28	30	245.40	24	245.18	237.50	6	920	0.65%
2022/07/27	0	0.00	2	231.50	239.50	-2	785	-0.25%
2022/07/25	0	0.00	1	220.50	220.50	-1	711	-0.14%
2022/07/22	0	0.00	1	212.50	212.00	-1	690	-0.14%
2022/07/21	1	212.00	1	212.00	207.50	0	674	0.00%
2022/07/20	1	208.00	0	208.00	207.00	1	671	0.14%
2022/07/18	1	217.50	0	0.00	212.50	1	641	0.16%
2022/07/15	2	196.23	14	192.07	208.00	-12	603	-1.99%
2022/07/14	32	192.09	21	190.81	192.50	11	527	2.08%
2022/07/13	0	0.00	1	176.50	175.00	-1	526	-0.19%
2022/07/12	1	170.50	0	0.00	169.50	1	532	0.19%
2022/07/08	0	183.50	0	0.00	184.00	0	535	0.00%
2022/07/07	1	175.02	0	0.00	176.50	1	525	0.19%
2022/07/06	1	169.50	2	169.00	168.00	-1	514	-0.19%
2022/07/05	1	177.00	0	0.00	176.00	1	511	0.20%
2022/07/04	1.1	198.15	0	0.00	184.50	1.1	492	0.23%
2022/07/01	1	201.50	1	209.50	196.50	0	489	0.00%
2022/06/24	0.1	215.00	0	0.00	214.50	0.1	504	0.01%
2022/06/16	0	248.00	0	0.00	235.00	0	508	0.00%
2022/06/14	0	0.00	1	239.00	238.00	-1	506	-0.20%
2022/05/30	0	0.00	3	253.00	256.50	-3	542	-0.55%
2022/05/26	1	244.00	1	242.00	242.00	0	526	0.00%
2022/05/18	1	223.50	1	222.00	222.00	0	507	0.00%
2022/05/09	1	214.00	0	0.00	214.00	1	514	0.19%
2022/04/29	2	215.50	1	215.00	215.00	1	550	0.18%
2022/04/27	0	0.00	1	216.50	215.50	-1	579	-0.17%
2022/04/20	0	0.00	1	236.50	237.00	-1	630	-0.16%
2022/04/19	2	228.99	2.1	227.24	226.00	-0.1	626	-0.01%
2022/04/18	0	208.50	0	0.00	213.50	0	619	0.00%
2022/04/15	1.1	216.09	0	0.00	211.50	1.1	619	0.18%
2022/04/14	0.1	222.00	0	0.00	220.50	0.1	629	0.02%
2022/04/11	1.1	233.81	1	229.50	228.00	0	696	0.01%
2022/04/07	1	236.00	0	0.00	236.00	1	783	0.13%
2022/03/22	0	0.00	2	245.00	245.50	-2	865	-0.23%
2022/03/17	4	246.50	1	248.00	247.50	3	938	0.32%
2022/03/15	1	240.00	1	237.50	236.50	0	1,034	0.00%
2022/03/09	0	240.00	0	0.00	239.00	0	1,225	0.00%
2022/03/08	0	247.00	0	0.00	239.50	0	1,305	0.00%
2022/03/07	0	253.24	0	0.00	251.00	0	1,379	0.00%
2022/03/01	1	265.50	0	0.00	267.00	1	1,434	0.07%
2022/02/24	0.1	254.50	1	253.00	253.00	-0.9	1,425	-0.06%
2022/02/22	1	257.00	1	253.00	253.00	0	1,421	0.00%
2022/02/17	1	269.88	1	266.00	265.50	0	1,432	0.00%
2022/02/16	1	268.00	0	0.00	266.50	1	1,436	0.07%
2022/02/14	1	252.00	1	255.00	255.00	0	1,461	0.00%
2022/02/11	1	268.03	1	267.50	263.00	0	1,499	0.00%
2022/02/10	1	267.00	1	267.50	271.50	0	1,510	0.00%
2022/02/07	1	260.00	1	260.00	258.00	0	1,592	0.00%
2022/01/26	1	256.50	1	255.00	254.50	0	1,588	0.00%
2022/01/25	1	262.00	1	260.50	256.50	0	1,586	0.00%
2022/01/24	1	258.50	0	0.00	266.00	1	1,581	0.06%
2022/01/21	1.1	269.86	1	267.00	267.00	0.1	1,570	0.00%
2022/01/20	1.1	277.93	1	275.50	278.00	0.1	1,546	0.00%
2022/01/19	1	281.00	1	276.50	276.00	0	1,536	0.00%
2022/01/17	5	283.30	5	287.60	288.50	0	1,519	0.00%
2022/01/13	0	0.00	1	295.50	295.00	-1	1,487	-0.07%
2022/01/12	1	308.50	1	311.50	298.50	0	1,478	0.00%
2022/01/11	1	302.50	0	0.00	301.00	1	1,464	0.07%
2022/01/06	0	0.00	2	308.50	308.50	-2	1,437	-0.14%
2022/01/05	1	318.00	1	322.00	318.50	0	1,420	0.00%
2022/01/04	2	326.00	0	0.00	323.00	2	1,402	0.14%
2022/01/03	0	330.00	1	330.00	334.50	-1	1,356	-0.07%
2021/12/29	3	321.67	2	319.50	324.00	1	1,259	0.08%
2021/12/27	10	319.00	10	323.50	317.00	0	1,216	0.00%
2021/12/21	0	0.00	1	317.50	318.00	-1	1,194	-0.08%
2021/12/14	0	0.00	3	309.50	306.50	-3	1,212	-0.25%
2021/12/13	1	324.00	2	321.25	318.50	-1	1,178	-0.08%
2021/12/10	3	335.33	7	318.57	330.00	-4	1,154	-0.35%
2021/12/09	6	319.00	2	316.00	320.00	4	1,086	0.37%
2021/12/08	1	317.50	6	317.00	317.50	-5	1,052	-0.48%
2021/12/07	6	323.58	1	320.50	310.00	5	1,017	0.49%
2021/12/06	3	332.17	4	325.38	320.00	-1	978	-0.10%
2021/12/03	2	310.50	4	313.88	318.00	-2	909	-0.22%
2021/12/02	6	308.00	6	305.33	303.00	0	834	0.00%
2021/12/01	5	282.50	6.2	285.90	299.50	-1.2	748	-0.16%
2021/11/30	1	278.00	2.2	281.26	296.00	-1.2	660	-0.17%
2021/11/26	0.1	253.00	2.3	265.56	267.50	-2.2	581	-0.38%
2021/11/25	1	256.00	0	0.00	255.50	1	562	0.18%
2021/11/23	1	251.00	0	0.00	250.00	1	560	0.18%
2021/11/19	1.1	255.62	0	0.00	257.50	1.1	563	0.19%
2021/11/17	2	263.50	0	0.00	263.00	2	556	0.36%
2021/11/15	0.7	266.00	0	0.00	264.00	0.7	548	0.13%
2021/11/12	0	0.00	1	267.00	262.00	-1	551	-0.18%
2021/11/10	0	0.00	0	270.00	262.00	0	528	0.00%
2021/11/09	0.2	265.25	0	0.00	263.00	0.2	495	0.04%
2021/11/08	3	271.00	0	0.00	270.00	3	488	0.61%
2021/11/05	6	260.83	5	261.60	263.50	1	470	0.21%
2021/11/01	3	247.00	3	248.50	244.50	0	415	0.00%
2021/10/28	1	245.97	1	241.50	241.00	0	414	0.00%
2021/10/22	0	0.00	1	247.00	248.00	-1	427	-0.23%
2021/10/21	11	238.36	11	238.59	236.50	0	423	0.00%
2021/10/19	0	0.00	1	235.00	235.00	-1	434	-0.23%
2021/10/15	1	240.00	0	0.00	233.00	1	447	0.22%
2021/10/06	1	222.00	0	0.00	215.00	1	707	0.14%
2021/09/29	1	226.50	1	236.50	229.00	0	704	0.00%
2021/09/27	0	0.00	0.1	243.00	246.50	-0.1	710	-0.01%
2021/09/24	0.1	247.00	0	0.00	247.00	0.1	708	0.01%
2021/09/23	12	225.08	0	0.00	229.50	12	697	1.72%
2021/09/22	1	211.00	12	210.33	209.00	-11	688	-1.60%
2021/09/01	1	249.50	0	0.00	250.50	1	766	0.13%
2021/08/30	0	0.00	1	243.50	244.00	-1	786	-0.13%
2021/08/27	1	242.00	0	0.00	243.50	1	814	0.12%
2021/08/26	1	240.00	0	0.00	240.50	1	822	0.12%
2021/08/23	1	237.00	1	236.50	239.00	0	840	0.00%
2021/08/20	1	232.00	1	234.00	230.00	0	846	0.00%
2021/08/18	1	223.00	1	230.00	242.00	0	859	0.00%
2021/08/17	1	234.00	0	0.00	233.50	1	866	0.12%
2021/08/16	2.1	232.40	1	234.50	234.00	1.1	871	0.13%
2021/08/13	1	244.00	0	0.00	244.00	1	872	0.11%
2021/08/12	0.2	254.00	6.6	250.00	251.00	-6.4	872	-0.74%
2021/08/11	20	255.00	20	253.50	252.50	0	880	0.01%
2021/08/09	2	279.00	2	268.00	267.00	0	916	0.00%
2021/08/05	0	0.00	1	273.50	270.50	-1	958	-0.10%
2021/08/04	1	273.50	0	0.00	272.50	1	993	0.10%
2021/08/02	1	268.00	1	268.00	267.00	0	1,052	0.00%
2021/07/29	2	277.25	1	275.50	277.50	1	1,071	0.09%
2021/07/28	1	278.00	0	0.00	275.00	1	1,086	0.09%
2021/07/23	3	289.17	4	291.50	284.50	-1	1,133	-0.09%
2021/07/22	3	286.50	3	289.67	283.50	0	1,130	0.00%
2021/07/21	0	0.00	1	285.50	283.50	-1	1,132	-0.09%
2021/07/20	1	284.50	1	287.00	284.00	0	1,135	0.00%
2021/07/19	0	0.00	1	292.50	286.00	-1	1,138	-0.09%
2021/07/16	3	294.17	1.2	299.58	299.00	1.8	1,145	0.16%
2021/07/15	6	320.00	2	316.50	306.50	4	1,128	0.35%
2021/07/14	5	295.90	6.3	302.15	308.00	-1.3	1,037	-0.12%
2021/07/13	0	0.00	1	283.00	280.00	-1	961	-0.10%
2021/07/09	0.4	265.00	0	0.00	264.00	0.4	979	0.04%
2021/07/05	1	274.00	0	0.00	274.50	1	1,116	0.09%
2021/07/01	0	0.00	2	274.50	270.50	-2	1,224	-0.16%
2021/06/30	1	270.00	0	0.00	270.00	1	1,272	0.08%
2021/06/28	0	0.00	0	285.00	283.50	0	1,290	0.00%
2021/06/24	1	287.50	0	0.00	285.00	1	1,327	0.08%
2021/06/17	0	0.00	0	277.00	289.00	0	1,385	0.00%
2021/06/11	0	279.00	0	0.00	276.00	0	1,394	0.00%
2021/06/09	0	0.00	1	266.51	267.50	-1	1,394	-0.07%
2021/06/08	1	271.50	0	0.00	266.50	1	1,411	0.07%
2021/06/04	11	277.23	13	277.00	278.50	-2	1,456	-0.14%
2021/06/03	0.2	264.00	0	0.00	264.50	0.2	1,459	0.01%
2021/06/02	2	261.00	2	257.75	257.50	0	1,472	0.00%
2021/06/01	0	0.00	1	270.02	267.00	-1	1,488	-0.07%
2021/05/31	0	0.00	1	262.50	269.50	-1	1,502	-0.07%
2021/05/28	2	264.50	0	0.00	263.00	2	1,532	0.13%
2021/05/25	1	254.50	1.1	261.50	256.50	-0.1	1,782	-0.01%
2021/05/24	0	0.00	1	244.50	248.00	-1	1,800	-0.06%
2021/05/21	1.1	238.18	0.2	242.50	238.50	0.9	1,812	0.05%
2021/05/20	3	236.83	0	0.00	237.50	3	1,833	0.16%
2021/05/19	2	241.50	1	248.00	239.00	1	1,846	0.05%
2021/05/18	2.2	239.18	1.1	237.85	249.00	1.1	1,855	0.06%
2021/05/17	21	230.50	13	227.92	230.00	8	1,886	0.42%
2021/05/14	0	0.00	4	241.38	234.00	-4	1,877	-0.21%
2021/05/13	10	230.65	16	235.78	236.50	-6	1,888	-0.32%
2021/05/12	33	247.88	4.2	249.74	231.00	28.8	1,897	1.52%
2021/05/11	8	260.19	26	256.56	256.50	-18	1,931	-0.93%
2021/05/10	6	286.67	4	285.00	284.50	2	1,965	0.10%
2021/05/07	2	300.00	1	295.00	307.50	1	1,996	0.05%
2021/05/06	2	284.75	2	287.75	285.50	0	2,076	0.00%
2021/05/05	2	284.01	1	286.00	284.00	1	2,212	0.05%
2021/05/04	3.2	296.06	4	295.60	284.00	-0.8	2,347	-0.03%
2021/05/03	2.5	304.79	0	0.00	303.50	2.5	2,427	0.10%
2021/04/29	0.1	319.50	0	0.00	318.50	0.1	2,668	0.00%
2021/04/28	0.1	323.00	0	0.00	317.50	0.1	2,830	0.00%
2021/04/27	1	324.00	1	325.00	322.00	0	2,943	0.00%
2021/04/26	2.3	321.98	0	0.00	323.00	2.3	3,004	0.08%
2021/04/23	2	322.75	5	323.20	322.50	-3	3,075	-0.10%
2021/04/22	2.3	323.91	1	332.00	319.50	1.3	3,169	0.04%
2021/04/20	3	339.33	1	339.00	340.00	2	3,223	0.06%
2021/04/19	1	335.00	1	335.00	334.50	0	3,230	0.00%
2021/04/16	3	343.17	2	345.00	342.00	1	3,243	0.03%
2021/04/15	3	346.33	1	346.50	354.00	2	3,267	0.06%
2021/04/14	3	342.70	3.3	346.68	345.50	-0.3	3,306	-0.01%
2021/04/13	2	358.00	0	352.50	351.00	2	3,280	0.06%
2021/04/12	2	369.75	1	363.00	363.00	1	3,266	0.03%
2021/04/09	2	370.50	4	368.13	360.50	-2	3,249	-0.06%
2021/04/08	0.1	365.50	2.2	366.70	366.00	-2.1	3,219	-0.06%
2021/04/07	5.4	370.80	7.1	366.28	369.50	-1.7	3,218	-0.05%
2021/04/06	6	349.59	7	349.29	358.00	-1	3,129	-0.03%
2021/04/01	1	341.00	3	336.00	337.50	-2	3,075	-0.07%
2021/03/31	0	0.00	2	326.50	326.00	-2	3,051	-0.07%
2021/03/30	1	332.00	1	339.00	331.50	0	3,051	0.00%
2021/03/29	1	349.50	2.1	341.36	335.00	-1.1	3,055	-0.04%
2021/03/26	1	330.00	2.1	337.64	338.50	-1.1	3,044	-0.04%
2021/03/24	0	0.00	1	319.50	321.50	-1	3,005	-0.03%
2021/03/23	2	320.75	3	319.17	315.00	-1	2,992	-0.03%
2021/03/22	1	310.00	1.1	314.68	314.50	-0.1	2,983	0.00%
2021/03/17	4	326.63	2.2	326.32	324.00	1.8	3,000	0.06%
2021/03/16	1.3	323.31	1	324.00	324.50	0.3	3,000	0.01%
2021/03/12	1	326.00	0	0.00	317.00	1	3,025	0.03%
2021/03/11	4	320.29	3	321.17	320.00	1	3,013	0.03%
2021/03/10	2	310.00	3	312.50	313.00	-1	2,998	-0.03%
2021/03/09	1	312.50	1.1	302.00	299.00	-0.1	2,973	0.00%
2021/03/08	0	0.00	1	310.50	310.00	-1	2,958	-0.03%
2021/03/05	2.1	321.74	0	0.00	318.00	2.1	2,971	0.07%
2021/03/04	0.7	335.00	0.2	340.17	330.50	0.6	2,968	0.02%
2021/03/03	10.2	326.21	10.4	326.51	343.00	-0.2	2,954	-0.01%
2021/03/02	4.6	354.24	1	344.00	335.50	3.6	2,932	0.12%
2021/02/26	14.1	356.95	13	355.38	352.50	1.1	2,886	0.04%
2021/02/25	91	370.95	96	370.59	372.50	-5	2,823	-0.18%
2021/02/24	1	352.00	0	0.00	349.50	1	2,691	0.04%
2021/02/23	0	0.00	0.3	347.50	347.50	-0.3	2,692	-0.01%
2021/02/22	6.2	357.20	2.2	360.27	352.50	4	2,778	0.14%
2021/02/19	2.3	352.92	4	354.88	350.50	-1.7	2,765	-0.06%
2021/02/18	3	353.33	3	355.00	355.00	0	2,792	0.00%
2021/02/17	7	352.57	7.5	356.75	355.50	-0.5	2,843	-0.02%
2021/02/05	2.5	336.08	0.2	338.75	334.00	2.3	2,829	0.08%
2021/02/04	1.2	339.13	0	0.00	335.00	1.2	2,857	0.04%
2021/02/03	3	346.33	1.2	341.29	340.00	1.8	2,890	0.06%
2021/02/02	6	349.58	7.1	349.81	345.50	-1.1	2,877	-0.04%
2021/02/01	2	334.25	0	339.00	332.00	2	2,876	0.07%
2021/01/29	0	0.00	6.1	345.93	348.00	-6.1	2,819	-0.22%
2021/01/28	30	358.08	26.2	357.37	349.00	3.8	2,771	0.14%
2021/01/27	20.1	365.02	24	363.60	371.00	-3.9	2,689	-0.14%
2021/01/26	44	368.61	44.2	370.27	347.50	-0.2	2,561	-0.01%
2021/01/25	105.2	365.31	100	366.19	369.50	5.2	2,450	0.21%	大買/
2021/01/22	80.2	362.26	105.8	360.05	359.50	-25.6	2,351	-1.09%	大賣/
2021/01/21	136.2	329.47	119.8	329.74	338.50	16.4	2,105	0.78%	大買/大賣/
2021/01/20	115.8	307.61	114.5	309.72	308.00	1.3	1,942	0.07%	大買/大賣/
2021/01/19	8.6	301.57	18.1	304.01	299.50	-9.5	1,824	-0.52%
2021/01/18	34.2	299.60	33	297.88	300.00	1.2	1,762	0.07%
2021/01/15	14	296.00	15	297.60	283.00	-1	1,686	-0.06%
2021/01/14	2	282.25	3	283.33	283.00	-1	1,596	-0.06%
2021/01/13	6	289.33	6	287.67	291.50	0	1,571	0.00%
2021/01/12	2	280.50	10	284.70	278.00	-8	1,540	-0.52%
2021/01/11	13	285.04	3	283.83	282.50	10	1,551	0.64%
2021/01/08	1	285.00	1	282.00	282.50	0	1,557	0.00%
2021/01/07	1	269.50	4	286.00	286.00	-3	1,527	-0.20%
2021/01/06	2	274.75	0	0.00	271.50	2	1,489	0.13%
2021/01/05	2	282.00	0	0.00	277.50	2	1,499	0.13%
2021/01/04	1	273.00	3	276.67	276.50	-2	1,514	-0.13%
2020/12/31	6	272.75	3	272.00	273.00	3	1,543	0.19%
2020/12/30	1	269.50	1	274.00	271.50	0	1,574	0.00%
2020/12/29	2	259.00	2	261.25	263.00	0	1,626	0.00%
2020/12/28	1	260.50	1	259.00	259.50	0	1,729	0.00%
2020/12/25	1	258.00	0	0.00	258.50	1	1,794	0.06%
2020/12/23	1	252.00	2	254.25	264.00	-1	1,927	-0.05%
2020/12/22	2	262.25	0.4	262.00	253.50	1.6	1,942	0.08%
2020/12/21	1	262.00	1	261.50	260.50	0	1,960	0.00%
2020/12/16	1	272.00	0	0.00	272.00	1	2,014	0.05%
2020/12/15	0	0.00	1	274.00	269.00	-1	2,048	-0.05%
2020/12/14	2	265.00	2	271.04	273.00	0	2,060	0.00%
2020/12/11	1	284.00	3	271.33	272.50	-2	2,084	-0.10%
2020/12/10	1	291.00	1	287.00	284.00	0	2,107	0.00%
2020/12/09	1	294.00	0	0.00	291.00	1	2,193	0.05%
2020/12/08	0	0.00	1	292.00	292.50	-1	2,275	-0.04%
2020/12/04	1	282.00	0	0.00	283.00	1	2,301	0.04%
2020/12/03	0.4	290.00	1	286.50	287.50	-0.6	2,312	-0.03%
2020/12/02	3	287.50	1	286.50	287.00	2	2,340	0.09%
2020/12/01	1	289.00	1	290.00	288.50	0	2,359	0.00%
2020/11/30	1	285.50	5	292.50	292.50	-4	2,357	-0.17%
2020/11/26	0	0.00	3	285.83	288.50	-3	2,367	-0.13%
2020/11/25	1	283.00	1	290.50	283.50	0	2,376	0.00%
2020/11/24	2	288.00	1	286.00	287.00	1	2,407	0.04%
2020/11/23	0	0.00	1	289.50	289.00	-1	2,464	-0.04%
2020/11/20	3	287.33	2	288.75	292.00	1	2,539	0.04%
2020/11/19	4	303.75	3.1	302.08	288.50	0.9	2,550	0.04%
2020/11/18	0	0.00	1	290.50	293.50	-1	2,489	-0.04%
2020/11/17	5	290.20	1	289.00	289.00	4	2,517	0.16%
2020/11/16	29	294.28	31	295.82	296.50	-2	2,518	-0.08%
2020/11/13	36	288.25	39	288.22	288.50	-3	2,474	-0.12%
2020/11/12	42	284.73	42	285.56	283.50	0	2,456	0.00%
2020/11/11	4	283.86	9	285.72	277.00	-5	2,421	-0.21%
2020/11/10	22	277.84	51	279.57	273.50	-29	2,386	-1.22%
2020/11/09	66	280.95	38	280.37	282.00	28	2,374	1.18%
2020/11/06	1	260.00	1	266.00	260.00	0	2,353	0.00%
2020/11/05	0	0.00	2	259.75	261.50	-2	2,379	-0.08%
2020/11/04	10	253.75	8	253.25	262.00	2	2,431	0.08%
2020/11/03	2.1	248.72	2	251.75	253.00	0.1	2,438	0.00%
2020/11/02	25	251.48	13	250.96	244.50	12	2,481	0.48%
2020/10/30	1	260.00	11	258.45	256.50	-10	2,580	-0.39%
2020/10/29	1	259.00	1	263.00	264.00	0	2,582	0.00%
2020/10/23	2	268.75	0	0.00	271.00	2	2,681	0.07%
2020/10/22	1	266.00	0	0.00	267.00	1	2,764	0.04%
2020/10/21	5	272.80	1	272.00	273.00	4	2,826	0.14%
2020/10/19	3	274.33	0	0.00	274.00	3	2,935	0.10%
2020/10/15	0	0.00	2	287.50	293.50	-2	2,887	-0.07%
2020/10/14	1	291.50	1	288.50	289.00	0	2,872	0.00%
2020/10/13	0	0.00	1	292.50	291.00	-1	2,859	-0.03%
2020/10/12	0	0.00	1	295.50	295.50	-1	2,838	-0.04%
2020/10/08	1	290.50	1	292.50	295.00	0	2,806	0.00%
2020/10/07	2	289.50	4	291.75	293.00	-2	2,766	-0.07%
2020/10/06	4	296.38	6	291.67	288.00	-2	2,727	-0.07%
2020/10/05	40	288.30	41	288.18	290.00	-1	2,664	-0.04%
2020/09/30	80	276.00	81	275.93	281.00	-1	2,570	-0.04%
2020/09/29	8	280.25	10	279.05	271.00	-2	2,618	-0.08%
2020/09/28	2	268.00	2	259.00	268.00	0	2,618	0.00%
2020/09/23	1	270.00	0	0.00	273.00	1	2,683	0.04%
2020/09/22	0	0.00	1	271.00	268.50	-1	2,686	-0.04%
2020/09/21	1	277.00	9	275.44	273.50	-8	2,675	-0.30%
2020/09/18	5	272.50	1	267.50	272.00	4	2,640	0.15%
2020/09/16	21	272.48	31	270.92	269.50	-10	2,598	-0.38%
2020/09/15	13	271.69	10	275.55	268.00	3	2,574	0.12%
2020/09/14	18	271.06	11	269.09	269.00	7	2,543	0.28%
2020/09/11	1	253.00	1	252.00	266.00	0	2,468	0.00%
2020/09/10	1	242.00	1	241.50	242.00	0	2,484	0.00%
2020/09/08	2	244.25	1	251.00	251.00	1	2,535	0.04%
2020/09/07	0	0.00	1	240.50	242.50	-1	2,579	-0.04%
2020/09/04	0	0.00	1	258.00	256.50	-1	2,651	-0.04%
2020/08/31	1	275.50	0	0.00	271.00	1	2,746	0.04%
2020/08/28	0	0.00	1	267.50	273.00	-1	2,743	-0.04%
2020/08/27	2	276.00	2	280.75	268.00	0	2,733	0.00%
2020/08/26	4	279.63	5	274.80	275.00	-1	2,689	-0.04%
2020/08/25	1	261.50	2	258.00	260.00	-1	2,632	-0.04%
2020/08/24	2	244.50	1	250.00	256.00	1	2,619	0.04%
2020/08/21	27	229.74	30	232.42	242.00	-3	2,628	-0.11%
2020/08/20	57	224.96	50	225.04	221.50	7	2,672	0.26%
2020/08/19	0	0.00	6	257.17	247.00	-6	2,721	-0.22%
2020/08/18	5	253.50	0	0.00	251.00	5	2,887	0.17%
2020/08/14	12	259.92	11	259.73	268.00	1	3,488	0.03%
2020/08/13	1	268.00	0	0.00	263.00	1	3,612	0.03%
2020/08/12	33	262.50	33	264.47	264.00	0	3,636	0.00%
2020/08/11	65	271.62	64	274.04	271.50	1	3,683	0.03%
2020/08/10	13	278.81	13	278.54	282.00	0	3,755	0.00%
2020/08/07	10	300.45	10	300.00	300.00	0	3,758	0.00%
2020/08/06	3	311.17	0	0.00	303.00	3	3,880	0.08%
2020/08/05	68	312.32	68.1	311.99	310.50	-0.1	3,883	0.00%
2020/08/04	9	289.72	1	288.00	287.00	8	3,852	0.21%
2020/07/30	34	278.28	34	280.00	282.00	0	4,254	0.00%
2020/07/29	36	271.07	36	271.31	282.50	0	4,449	0.00%
2020/07/28	4	272.25	0	0.00	271.00	4	4,646	0.09%
2020/07/27	30.1	308.39	27	308.56	301.00	3.1	4,700	0.07%
2020/07/24	8	303.69	8	303.25	298.00	0	4,667	0.00%
2020/07/23	3	300.00	7	298.57	299.00	-4	4,633	-0.09%
2020/07/14	0	0.00	1	282.50	282.50	-1	4,971	-0.02%
2020/07/10	0	0.00	1	279.00	300.50	-1	5,113	-0.02%
2020/07/08	10	326.85	10	329.95	330.00	0	5,272	0.00%
2020/07/07	8	319.56	6	318.67	311.00	2	5,184	0.04%
2020/07/06	52	314.97	39	313.28	323.00	13	5,152	0.25%
2020/07/03	2	285.00	1	290.00	295.00	1	5,074	0.02%
2020/07/02	1	286.00	1	284.00	295.00	0	5,119	0.00%
2020/07/01	1	257.00	3	257.00	271.50	-2	5,128	-0.04%
2020/06/30	3	245.67	1	245.50	247.00	2	5,149	0.04%
2020/06/24	1	239.00	2	241.00	242.00	-1	5,258	-0.02%
2020/06/23	2	238.50	1	236.00	236.00	1	5,345	0.02%
2020/06/22	1	238.00	2	244.00	236.50	-1	5,435	-0.02%
2020/06/19	2	242.00	0	0.00	245.50	2	5,438	0.04%
2020/06/18	15	237.57	5	238.00	238.00	10	5,444	0.18%
2020/06/17	21	235.60	27	235.96	232.00	-6	5,453	-0.11%
2020/06/16	5	230.40	1	231.50	229.50	4	5,373	0.07%
2020/06/15	1	230.00	1	228.50	222.50	0	5,415	0.00%
2020/06/12	9	217.50	26	219.37	231.00	-17	5,460	-0.31%
2020/06/11	48	240.15	48	239.73	226.00	0	5,398	0.00%
2020/06/10	1	231.00	3	245.83	233.00	-2	5,336	-0.04%
2020/06/09	21	236.79	18	236.50	236.50	3	5,275	0.06%
2020/06/08	0	0.00	3	237.50	240.00	-3	5,281	-0.06%
2020/06/05	1	224.00	1	224.00	224.50	0	5,218	0.00%
2020/06/04	2	224.00	0	0.00	223.00	2	5,219	0.04%
2020/06/02	5	212.50	0	0.00	213.50	5	5,201	0.10%
2020/06/01	2	212.50	0	0.00	212.50	2	5,192	0.04%
2020/05/29	5	210.00	0	0.00	217.00	5	5,174	0.10%
2020/05/28	26	216.87	19	220.61	213.50	7	5,173	0.14%
2020/05/27	64	228.46	68	227.85	228.50	-4	5,145	-0.08%
2020/05/26	22	232.30	24	231.75	225.00	-2	5,108	-0.04%
2020/05/25	16	233.28	7	227.14	225.50	9	5,034	0.18%
2020/05/22	80	219.81	103	219.60	229.00	-23	4,861	-0.47%	大賣/
2020/05/21	247	200.69	211	199.94	210.00	36	4,572	0.79%	大買/大賣/
2020/05/20	111	183.15	113	184.51	191.00	-2	4,323	-0.05%	大買/大賣/
2020/05/19	6	179.33	1	178.00	176.50	5	4,370	0.11%
2020/05/18	5	179.00	2	173.50	176.50	3	4,334	0.07%
2020/05/15	19	180.74	26	181.42	183.00	-7	4,254	-0.16%
2020/05/14	1	183.00	0	0.00	173.50	1	4,167	0.02%
2020/05/13	18	184.19	24	185.65	184.00	-6	4,115	-0.15%
2020/05/12	5	190.70	2	191.75	192.50	3	3,985	0.08%
2020/05/11	27	193.04	26	192.55	188.00	1	3,942	0.02%
2020/05/08	26	189.92	26	190.87	187.00	0	3,847	0.00%
2020/05/07	1	188.00	2	190.75	187.00	-1	3,738	-0.03%
2020/05/06	19	183.92	19	183.89	185.00	0	3,608	0.00%
2020/05/05	18	180.00	17	180.91	176.50	1	3,427	0.03%
2020/05/04	94	169.40	98	169.54	176.50	-4	3,219	-0.12%
2020/04/30	130	160.18	124	160.91	166.50	6	2,986	0.20%	大買/大賣/
2020/04/29	33	154.70	35	154.79	151.50	-2	2,881	-0.07%
2020/04/28	1	150.50	1	151.00	150.50	0	2,871	0.00%
2020/04/27	40	151.68	46	152.96	152.00	-6	2,870	-0.21%
2020/04/24	4	147.25	1	147.50	148.00	3	2,834	0.11%
2020/04/23	1	150.50	1	144.50	145.50	0	2,830	0.00%
2020/04/22	6	139.75	5	140.80	145.00	1	2,796	0.04%
2020/04/21	0	0.00	6	146.15	142.00	-6	2,762	-0.22%
2020/04/20	76	150.57	75	151.08	148.50	1	2,723	0.04%
2020/04/17	147	151.79	145	152.23	151.00	2	2,689	0.08%	大買/大賣/
2020/04/16	109	140.44	109.1	142.61	145.00	-0.1	2,635	0.00%	大買/大賣/
2020/04/15	82	138.44	100	137.92	138.00	-18	2,560	-0.70%
2020/04/14	147	137.85	124	137.68	137.50	23	2,557	0.90%	大買/大賣/
2020/04/13	120	136.89	120	137.40	136.00	0	2,538	0.00%	大買/大賣/
2020/04/10	66	131.16	76	131.36	131.50	-10	2,459	-0.41%
2020/04/09	31	136.66	22	134.59	130.50	9	2,432	0.37%
2020/04/08	83	131.84	86	131.47	138.50	-3	2,350	-0.13%
2020/04/07	76	134.66	83	135.57	132.50	-7	2,303	-0.30%
2020/04/06	26	127.67	29	128.69	132.00	-3	2,242	-0.13%
2020/04/01	28	128.43	27	129.54	126.50	1	2,213	0.05%
2020/03/31	135	134.67	134	134.50	128.50	1	2,182	0.05%	大買/大賣/
2020/03/30	160	127.57	158	128.11	130.50	2	2,113	0.09%	大買/大賣/
2020/03/27	21	136.86	21	135.83	129.00	0	2,078	0.00%
2020/03/26	40	117.20	36	117.69	127.50	4	2,020	0.20%
2020/03/25	0	0.00	10	116.00	116.00	-10	1,934	-0.52%
2020/03/24	46	103.67	37	104.01	105.50	9	1,955	0.46%
2020/03/23	30	98.24	34	98.72	96.20	-4	1,955	-0.20%
2020/03/20	74	96.98	70	96.96	98.00	4	1,940	0.21%
2020/03/19	91	98.41	94	99.20	89.10	-3	1,915	-0.16%
2020/03/18	97	102.15	100	102.75	99.00	-3	1,849	-0.16%
2020/03/16	24	126.54	23	127.43	117.00	1	1,791	0.06%
2020/03/13	5	129.50	0	0.00	129.50	5	1,760	0.28%
2020/03/12	45	151.48	47	151.55	143.50	-2	1,768	-0.11%
2020/03/10	10.1	165.99	12	164.83	165.00	-1.9	1,827	-0.10%
2020/03/06	0	0.00	1	173.00	173.50	-1	2,205	-0.05%
2020/03/05	1	171.50	0	0.00	172.50	1	2,393	0.04%
2020/03/04	2	169.50	56	168.10	167.00	-54	2,572	-2.10%
2020/03/03	11	175.59	0	0.00	168.00	11	2,624	0.42%
2020/03/02	57	166.85	15	165.27	167.00	42	2,662	1.58%
2020/02/27	3	170.33	1	171.50	170.50	2	2,834	0.07%
2020/02/26	0	0.00	3	183.00	178.00	-3	2,928	-0.10%
2020/02/25	6	182.25	2	182.50	183.50	4	3,005	0.13%
2020/02/21	28	184.98	29	185.00	179.00	-1	2,993	-0.03%
2020/02/20	84	184.07	86	184.85	182.00	-2	2,937	-0.07%
2020/02/19	1	172.00	2	171.75	172.50	-1	2,758	-0.04%
2020/02/18	3	170.67	1	172.00	169.00	2	2,769	0.07%
2020/02/17	6	169.75	6	171.00	173.00	0	2,811	0.00%
2020/02/14	20	173.00	22	172.86	171.50	-2	2,819	-0.07%
2020/02/13	41	172.90	37	174.36	169.00	4	2,834	0.14%
2020/02/12	1	175.00	3	175.83	172.50	-2	2,839	-0.07%
2020/02/11	0	0.00	2	173.50	173.50	-2	2,918	-0.07%
2020/02/10	11	165.82	13	164.81	169.00	-2	2,945	-0.07%
2020/02/07	1	170.00	0	0.00	167.00	1	3,028	0.03%
2020/02/06	0	0.00	2	173.50	173.50	-2	3,053	-0.07%
2020/02/05	2	174.75	0	0.00	171.50	2	3,068	0.07%
2020/02/04	1	177.00	1	179.00	176.00	0	3,073	0.00%
2020/02/03	2	172.50	0	0.00	175.00	2	3,126	0.06%
2020/01/31	1	168.50	2	167.00	172.00	-1	3,176	-0.03%
2020/01/30	1	165.50	0	0.00	163.50	1	3,245	0.03%
2020/01/20	1	181.50	0	0.00	181.50	1	3,250	0.03%
2020/01/17	1	182.00	1	186.00	181.00	0	3,285	0.00%
2020/01/16	1	186.00	0.2	185.50	185.50	0.8	3,404	0.02%
2020/01/15	1	186.50	0	0.00	189.00	1	3,435	0.03%
2020/01/13	1	187.00	1	188.00	188.50	0	3,600	0.00%
2020/01/10	8	195.25	9	190.61	188.00	-1	3,781	-0.03%
2020/01/09	3	188.50	5	192.40	193.00	-2	3,722	-0.05%
2020/01/08	1	185.00	7	186.00	186.50	-6	3,796	-0.16%
2020/01/07	36	189.08	37	187.23	188.00	-1	3,851	-0.03%
2020/01/03	2	183.50	0	0.00	182.00	2	4,098	0.05%
2019/12/20	29	178.00	0	0.00	178.00	29	4,741	0.61%
2019/12/19	0	0.00	30	200.33	197.50	-30	4,846	-0.62%
2019/12/18	3	197.00	4	196.38	197.00	-1	5,012	-0.02%
2019/12/17	2	188.50	9	187.11	189.00	-7	5,156	-0.14%
2019/12/16	10	187.75	0	0.00	188.00	10	5,306	0.19%
2019/12/13	3	183.33	3	181.33	183.00	0	5,353	0.00%
2019/12/12	3	185.50	0	0.00	185.50	3	5,335	0.06%
2019/12/11	2	178.50	1	180.50	180.50	1	5,304	0.02%
2019/12/09	0	0.00	1	174.00	175.50	-1	5,285	-0.02%
2019/12/06	6	170.58	3	170.67	171.50	3	5,293	0.06%
2019/12/05	34	180.00	40	178.45	176.00	-6	5,291	-0.11%
2019/12/04	35	176.81	33	178.29	175.00	2	5,227	0.04%
2019/12/03	58	176.96	55	177.74	182.00	3	5,150	0.06%
2019/12/02	66	167.41	68	167.18	173.00	-2	4,842	-0.04%
2019/11/29	33	156.88	33	156.42	157.50	0	4,653	0.00%
2019/11/28	57	151.98	58	152.96	149.00	-1	4,468	-0.02%
2019/11/27	5	148.40	5	150.00	150.50	0	4,411	0.00%
2019/11/26	38	150.14	38	149.43	146.00	0	4,360	0.00%
2019/11/25	149	139.11	162	139.39	146.00	-13	4,176	-0.31%	大買/大賣/
2019/11/22	102	132.29	90	132.32	133.00	12	4,042	0.30%	大買/
2019/11/20	0	0.00	7	126.29	126.00	-7	3,956	-0.18%
2019/11/18	5	129.00	30	129.77	128.00	-25	3,984	-0.63%
2019/11/15	25	128.78	1	128.00	129.00	24	3,982	0.60%
2019/11/14	6	128.25	6	127.67	129.50	0	3,978	0.00%
2019/11/13	2	125.75	5	125.80	126.50	-3	3,968	-0.08%
2019/11/12	0	0.00	2	122.25	123.50	-2	4,003	-0.05%
2019/11/11	0.2	119.00	0	0.00	120.00	0.2	4,025	0.00%
2019/11/08	27	118.48	20	117.50	124.00	7	4,039	0.17%
2019/11/07	16	125.81	16	126.19	124.50	0	4,007	0.00%
2019/11/06	7	126.57	7	127.71	127.50	0	4,074	0.00%
2019/11/05	1	122.50	1	123.50	123.00	0	4,067	0.00%
2019/11/04	2	127.75	4	125.13	124.00	-2	4,073	-0.05%
2019/11/01	0	0.00	1	127.50	126.00	-1	4,081	-0.02%
2019/10/31	7	129.50	4	126.50	125.00	3	4,083	0.07%
2019/10/30	6	126.00	7	126.86	130.00	-1	4,053	-0.02%
2019/10/29	2	121.50	2	122.50	120.50	0	3,986	0.00%
2019/10/28	3	132.83	4	132.25	131.00	-1	3,952	-0.03%
2019/10/25	1	131.00	4	132.00	131.00	-3	3,966	-0.08%
2019/10/24	24	135.25	39	134.76	134.00	-15	3,926	-0.38%
2019/10/23	22	127.61	7	127.79	128.50	15	3,818	0.39%
2019/10/22	22	127.66	23	128.35	127.00	-1	3,793	-0.03%
2019/10/21	29	126.17	37	126.50	127.00	-8	3,737	-0.21%
2019/10/18	28	124.46	32	123.44	123.50	-4	3,656	-0.11%
2019/10/17	49	116.16	37	116.89	117.00	12	3,541	0.34%
2019/10/16	41	114.21	41	115.85	116.00	0	3,540	0.00%
2019/10/15	10	112.95	11	114.55	111.00	-1	3,440	-0.03%
2019/10/14	22	114.00	10	112.55	110.50	12	3,380	0.35%
2019/10/09	24	113.88	22	114.98	112.50	2	3,332	0.06%
2019/10/08	65	108.74	67	109.50	112.50	-2	3,122	-0.06%
2019/10/07	58	101.59	61	101.60	102.50	-3	3,042	-0.10%
2019/10/04	5	98.10	5	99.70	100.00	0	3,010	0.00%
2019/10/03	63	99.95	61	100.04	97.80	2	2,971	0.07%
2019/10/02	90	97.70	95	98.10	98.90	-5	2,863	-0.17%
2019/10/01	40	97.68	35	97.54	97.00	5	2,822	0.18%
2019/09/27	1	95.00	2	94.70	97.20	-1	2,752	-0.04%
2019/09/26	18	99.30	19	99.25	95.50	-1	2,694	-0.04%
2019/09/25	1	99.90	5	96.60	96.30	-4	2,610	-0.15%
2019/09/24	13	99.08	25	96.63	98.00	-12	2,551	-0.47%
2019/09/23	15	100.68	23	100.29	96.20	-8	2,445	-0.33%
2019/09/20	18	92.35	17	92.71	95.50	1	2,249	0.04%
2019/09/19	61	84.94	61	84.75	86.90	0	2,077	0.00%
2019/09/18	89	78.30	73	78.41	79.00	16	1,908	0.84%
2019/09/16	0	0.00	1	73.00	73.20	-1	1,839	-0.05%
2019/09/11	2	76.00	2	75.60	75.20	0	1,824	0.00%
2019/09/10	5	75.50	10	74.70	75.30	-5	1,821	-0.27%
2019/09/09	30	77.03	28	76.99	76.60	2	1,797	0.11%
2019/09/06	72	75.43	64	75.62	75.20	8	1,773	0.45%
2019/09/05	4	74.25	3	74.60	74.30	1	1,755	0.06%
2019/09/03	2	72.65	2	72.40	71.50	0	1,746	0.00%
2019/08/30	1	73.00	1	72.20	71.80	0	1,744	0.00%
2019/08/29	0	0.00	1	74.00	72.30	-1	1,741	-0.06%
2019/08/27	1	75.20	0	0.00	74.00	1	1,705	0.06%
2019/08/22	23	77.96	30	77.98	76.70	-7	1,652	-0.42%
2019/08/21	2	74.75	0	0.00	73.50	2	1,607	0.12%
2019/08/20	4	77.10	1	77.00	75.00	3	1,584	0.19%
2019/08/19	2	77.65	2	78.40	77.10	0	1,568	0.00%
2019/08/16	2	77.50	4	78.20	77.70	-2	1,554	-0.13%
2019/08/15	10	76.52	14	75.74	75.70	-4	1,508	-0.27%
2019/08/14	52	75.90	54	76.45	75.40	-2	1,442	-0.14%
2019/08/13	4	72.70	0	0.00	71.50	4	1,389	0.29%
2019/08/12	10	75.12	5	75.36	74.10	5	1,353	0.37%
2019/08/08	5	74.52	4	75.65	75.90	1	1,287	0.08%
2019/08/07	16	71.64	20	71.73	74.20	-4	1,177	-0.34%
2019/08/06	1	67.20	1	62.00	67.60	0	1,085	0.00%
2019/08/05	10	68.26	9	68.14	67.70	1	1,039	0.10%
2019/08/02	5	68.96	4	69.40	69.00	1	1,008	0.10%
2019/08/01	5	68.70	5	69.14	69.10	0	985	0.00%
2019/07/30	10	66.40	10	67.79	66.50	0	917	0.00%
2019/07/26	1	59.90	2	59.75	60.10	-1	803	-0.12%
2019/07/25	0	0.00	1	59.80	59.90	-1	801	-0.12%
2019/07/24	3	58.13	4	58.60	59.40	-1	776	-0.13%
2019/07/23	2	58.60	1	59.60	57.90	1	779	0.13%
2019/07/22	3	57.97	2	58.70	58.50	1	750	0.13%
2019/07/19	5	57.92	9	57.58	57.60	-4	716	-0.56%
2019/07/18	3	52.60	8	54.33	55.60	-5	623	-0.80%
2019/07/17	1	51.00	0	0.00	51.10	1	562	0.18%
2019/07/16	3	52.40	0	0.00	51.50	3	555	0.54%
2019/07/15	0	0.00	4	50.00	51.60	-4	528	-0.76%
2019/07/12	5	50.26	2	50.90	49.70	3	523	0.57%
2019/07/11	7	47.48	3	47.65	48.80	4	464	0.86%
2019/07/10	2	42.93	4	43.35	45.20	-2	394	-0.51%
2019/07/09	2	41.20	1	41.25	41.60	1	357	0.28%
2019/07/08	1	41.00	1	40.60	41.10	0	354	0.00%
2019/07/05	1	39.30	0	0.00	39.95	1	341	0.29%
2019/06/18	0	0.00	1	38.00	38.00	-1	349	-0.29%
2019/06/11	3	39.70	2	39.15	38.00	1	340	0.29%
2019/05/30	0	0.00	1	34.20	34.50	-1	289	-0.35%
2019/05/15	0	0.00	1	34.85	34.85	-1	309	-0.32%
2019/05/13	1	33.40	0	0.00	33.35	1	308	0.32%
2019/05/09	0	0.00	1	35.40	35.40	-1	302	-0.33%
2019/04/29	2	34.75	2	34.63	34.90	0	290	0.00%
2019/04/25	3	33.90	0	0.00	33.60	3	267	1.12%
2019/04/18	3	33.65	4	34.03	33.85	-1	253	-0.39%
2019/03/26	1	29.50	0	0.00	30.25	1	216	0.46%
2019/03/21	0	0.00	6	35.40	35.00	-6	174	-3.43%
2019/03/13	0	0.00	1	33.00	32.90	-1	166	-0.60%
2019/02/26	1	34.55	0	0.00	34.25	1	163	0.61%
2019/02/21	1	33.85	0	0.00	33.70	1	145	0.69%
2019/02/15	0	0.00	4	33.13	33.05	-4	145	-2.75%
2019/02/13	0	0.00	2	33.55	33.60	-2	141	-1.41%
2019/01/24	0	0.00	3	33.15	33.10	-3	132	-2.27%
2019/01/21	9	34.12	0	0.00	34.05	9	127	7.06%
2019/01/10	1	33.30	0	0.00	32.80	1	112	0.89%
2019/01/09	0	0.00	1	33.30	33.30	-1	109	-0.91%
2018/12/24	0	0.00	3	33.05	32.50	-3	110	-2.72%
2018/10/09	0	0.00	1	30.15	29.80	-1	281	-0.36%
2018/10/05	0	0.00	1	31.30	30.05	-1	281	-0.36%
2018/09/07	0	0.00	1	34.90	33.00	-1	296	-0.34%
2018/08/30	1	34.50	0	0.00	34.10	1	289	0.34%
2018/08/01	1	36.45	0	0.00	35.90	1	291	0.34%
2018/07/25	1	37.25	7	36.96	37.05	-6	268	-2.24%
2018/07/24	6	39.20	0	0.00	38.50	6	256	2.34%
2018/07/23	0	0.00	1	36.80	37.45	-1	195	-0.51%
2018/07/20	1	34.50	0	0.00	35.20	1	158	0.63%
2018/06/21	0	0.00	1	35.50	35.50	-1	277	-0.36%
2018/06/15	0	0.00	1	35.80	35.70	-1	277	-0.36%
2018/05/29	1	36.60	0	0.00	36.70	1	278	0.36%
2018/05/10	1	36.50	0	0.00	36.35	1	289	0.35%
2018/04/23	0	0.00	1	38.80	37.40	-1	353	-0.28%
2018/04/20	1	37.60	0	0.00	37.75	1	347	0.29%
2018/04/11	0	0.00	1	37.65	37.15	-1	328	-0.30%
2018/04/10	0	0.00	1	39.40	37.50	-1	331	-0.30%
2018/04/09	2	39.13	0	0.00	38.50	2	334	0.60%
2018/04/03	1	40.20	0	0.00	40.20	1	333	0.30%
2018/03/16	0	0.00	5	37.03	36.60	-5	325	-1.54%
2018/03/14	0.1	36.75	0	0.00	36.75	0.1	360	0.03%
2018/03/13	0.2	37.30	0	0.00	37.15	0.2	405	0.06%
2018/03/09	0.1	37.20	0	0.00	37.00	0.1	487	0.03%
2018/03/07	0	0.00	1	37.20	37.05	-1	608	-0.16%
2018/03/02	1.3	36.88	0	0.00	36.80	1.3	724	0.18%
2018/02/26	0	0.00	1	37.60	37.60	-1	728	-0.14%
2018/02/12	1	35.35	0	0.00	35.05	1	729	0.14%
2018/02/09	3	34.00	3	33.50	35.10	0	728	0.00%
2018/01/25	1	40.00	0	0.00	39.50	1	793	0.13%
2018/01/23	0	0.00	1	40.15	40.00	-1	800	-0.12%
2018/01/22	1	40.80	1	41.60	40.80	0	805	0.00%
2018/01/19	2	40.93	1	41.40	40.60	1	804	0.12%
2018/01/18	4	41.39	3	42.37	40.10	1	797	0.13%
2018/01/10	2	39.60	0	0.00	39.35	2	777	0.26%