家登 (3680)-元大-松山券商分點個股進出

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
409.5
漲跌
▼13.5
漲幅
-3.19%
成交量
1,962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－元大-松山券商分點個股進出

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

元大-松山券商分點個股進出
元大-松山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
2024/04/23	1	405.13	0	0.00	410.00	1	2,076	0.05%
2024/04/19	1.1	439.82	1	433.50	419.50	0.1	2,040	0.01%
2024/04/18	2.2	465.31	2	465.25	464.00	0.2	1,983	0.01%
2024/04/17	0	0.00	0.1	467.00	482.00	-0.1	1,961	0.00%
2024/04/16	0	457.50	0	0.00	459.50	0	1,946	0.00%
2024/04/15	1	471.57	1	469.50	469.50	0	1,935	0.00%
2024/04/12	3	480.30	3	482.33	479.00	0	1,918	0.00%
2024/04/11	0	0.00	1.1	467.38	470.50	-1.1	1,866	-0.06%
2024/04/10	1.3	449.36	0	0.00	451.00	1.3	1,855	0.07%
2024/04/02	2	459.75	2.3	464.29	475.50	-0.3	1,758	-0.02%
2024/04/01	0	0.00	0.1	451.50	458.00	-0.1	1,685	0.00%
2024/03/29	2.2	443.95	2.1	446.97	434.00	0.1	1,648	0.01%
2024/03/28	0	0.00	0	442.00	432.50	0	1,602	0.00%
2024/03/27	1	423.00	1	424.00	426.00	0	1,587	0.00%
2024/03/26	0	0.00	0	431.00	423.00	0	1,590	0.00%
2024/03/25	0	0.00	0.2	435.25	430.50	-0.2	1,585	-0.01%
2024/03/20	0.2	434.50	0	0.00	427.00	0.2	1,593	0.01%
2024/03/19	0.1	446.66	1.1	445.36	444.00	-1	1,595	-0.06%
2024/03/15	0	0.00	0.1	423.00	409.00	-0.1	1,557	0.00%
2024/03/14	1.1	415.19	1.1	413.76	414.00	0	1,559	0.00%
2024/03/13	2.1	402.62	0.4	406.19	404.00	1.7	1,599	0.10%
2024/03/12	0	416.50	0	0.00	416.50	0	1,610	0.00%
2024/03/11	0.1	423.14	0	0.00	417.50	0.1	1,647	0.01%
2024/03/08	0.1	434.00	4	432.00	423.00	-3.9	1,668	-0.23%
2024/03/07	1.3	452.72	0.1	462.50	444.00	1.2	1,690	0.07%
2024/03/06	0	0.00	1	455.50	454.00	-1	1,676	-0.06%
2024/03/05	0.1	451.08	0	0.00	452.50	0.1	1,698	0.01%
2024/03/04	0.1	462.29	0.1	470.00	457.00	0	1,726	0.00%
2024/03/01	0	454.00	0	0.00	451.50	0	1,699	0.00%
2024/02/29	1.1	442.12	0	0.00	450.00	1.1	1,683	0.07%
2024/02/26	0.1	457.23	0	0.00	459.00	0.1	1,715	0.01%
2024/02/23	0	0.00	1.1	442.60	470.00	-1.1	1,687	-0.06%
2024/02/21	0	0.00	0.1	416.50	421.00	-0.1	1,567	0.00%
2024/02/20	0	0.00	0.1	424.40	420.00	-0.1	1,569	0.00%
2024/02/19	5.1	427.25	1.1	433.27	427.00	3.9	1,553	0.25%
2024/02/16	0.1	433.91	0	437.00	433.00	0.1	1,560	0.01%
2024/02/15	0	0.00	0	443.50	446.00	0	1,551	0.00%
2024/02/05	0	405.50	1	404.50	411.00	-1	1,554	-0.06%
2024/02/01	1	396.54	0	0.00	405.00	1	1,568	0.06%
2024/01/31	0	404.00	2	408.50	402.00	-2	1,566	-0.13%
2024/01/30	0.1	393.40	3.1	395.76	402.00	-3.1	1,565	-0.19%
2024/01/29	1	393.97	1	397.50	395.50	0	1,569	0.00%
2024/01/26	0.1	389.38	0	0.00	386.50	0.1	1,577	0.01%
2024/01/25	3.1	405.88	2	393.25	392.50	1.1	1,606	0.07%
2024/01/24	0	399.00	0	399.00	399.00	0	1,573	0.00%
2024/01/23	2	403.75	3.1	395.83	398.00	-1.1	1,566	-0.07%
2024/01/22	0	385.00	0.1	386.00	387.00	-0.1	1,482	0.00%
2024/01/19	2.1	373.43	2.5	377.50	377.50	-0.4	1,455	-0.03%
2024/01/18	2.1	362.67	0	0.00	360.50	2.1	1,431	0.15%
2024/01/17	1	370.00	2	370.25	368.50	-1	1,445	-0.07%
2024/01/16	0	0.00	0.1	366.50	366.50	-0.1	1,443	0.00%
2024/01/11	2	366.00	3	369.00	368.00	-1	1,502	-0.07%
2024/01/10	0.1	351.50	0	0.00	357.00	0.1	1,511	0.01%
2024/01/08	0	358.00	0	0.00	358.50	0	1,530	0.00%
2024/01/04	0	365.00	0	0.00	357.50	0	1,604	0.00%
2024/01/02	0	370.50	0	0.00	366.50	0	1,751	0.00%
2023/12/29	0.1	369.00	0	0.00	370.50	0.1	1,805	0.01%
2023/12/28	0.4	371.50	0	0.00	368.00	0.4	1,811	0.02%
2023/12/26	0.3	370.00	0	0.00	367.50	0.3	1,864	0.02%
2023/12/21	0	370.00	0	0.00	371.50	0	1,894	0.00%
2023/12/18	0	372.50	0	0.00	374.00	0	1,919	0.00%
2023/12/15	0	363.83	0	0.00	362.00	0	1,904	0.00%
2023/12/14	0	372.50	4	373.50	368.00	-4	1,895	-0.21%
2023/12/13	0	369.00	0	0.00	367.00	0	1,893	0.00%
2023/12/12	3.2	369.94	3	368.17	367.50	0.2	1,910	0.01%
2023/12/11	0	373.50	0	0.00	374.50	0	1,895	0.00%
2023/12/08	6.1	366.87	4	371.25	372.50	2.1	1,899	0.11%
2023/12/07	2.2	371.32	1.1	373.54	369.00	1.1	1,869	0.06%
2023/12/06	0.3	372.05	0	0.00	377.50	0.3	1,845	0.01%
2023/12/05	0	368.00	0	0.00	372.00	0	1,839	0.00%
2023/12/04	0.1	381.00	2	390.50	377.00	-1.9	1,877	-0.10%
2023/11/29	2	388.25	3	388.33	389.50	-1	1,807	-0.06%
2023/11/28	1	380.00	1	378.00	380.00	0	1,776	0.00%
2023/11/27	3	376.17	1	383.00	375.00	2	1,796	0.11%
2023/11/24	3	382.00	1	381.50	383.00	2	1,797	0.11%
2023/11/20	1	376.51	0	0.00	376.00	1	1,802	0.06%
2023/11/17	0	379.00	0.7	379.96	381.50	-0.7	1,915	-0.04%
2023/11/15	4	378.88	3	377.33	372.00	1	1,981	0.05%
2023/11/14	1	374.50	4	376.00	374.50	-3	2,031	-0.15%
2023/11/13	2	375.00	1.1	381.05	375.00	0.9	2,025	0.04%
2023/11/10	1	368.00	1	365.00	363.50	0	1,973	0.00%
2023/11/09	3	359.00	2	359.00	360.00	1	1,967	0.05%
2023/11/02	0	0.00	2.1	361.34	367.50	-2.1	1,950	-0.11%
2023/11/01	2	340.25	1	340.50	340.00	1	1,918	0.05%
2023/10/31	0.1	339.00	1	341.50	336.00	-0.9	1,939	-0.05%
2023/10/27	1.1	359.18	1	360.50	350.00	0.1	1,939	0.01%
2023/10/26	2	362.48	1	365.00	356.00	1	1,952	0.05%
2023/10/25	0	0.00	1	378.55	378.50	-1	1,940	-0.05%
2023/10/24	1	373.50	0	0.00	374.00	1	1,921	0.05%
2023/10/20	1	378.02	1	369.50	378.00	0	1,930	0.00%
2023/10/19	1	367.50	0	0.00	367.50	1	1,929	0.05%
2023/10/18	0.7	378.00	0	0.00	368.50	0.7	1,946	0.04%
2023/10/17	0	0.00	1	381.00	383.00	-1	1,939	-0.05%
2023/10/13	1	390.50	1.1	384.57	388.50	-0.1	1,938	0.00%
2023/10/12	2	387.23	1	387.00	387.00	1	1,942	0.05%
2023/10/11	2	389.25	1.1	379.18	382.00	0.9	1,931	0.05%
2023/10/06	5	379.60	5.2	380.47	380.50	-0.2	1,902	-0.01%
2023/10/05	2	365.00	1	369.49	368.50	1	1,827	0.05%
2023/10/03	1	358.98	1	360.50	356.50	0	1,805	0.00%
2023/10/02	0	0.00	0.1	358.00	357.50	-0.1	1,804	-0.01%
2023/09/28	1	346.50	1	350.00	344.00	0	1,782	0.00%
2023/09/26	3	343.83	4	344.25	342.00	-1	1,822	-0.05%
2023/09/25	3	333.67	3	331.67	338.00	0	1,817	0.00%
2023/09/22	0.1	320.63	0	0.00	326.50	0.1	1,819	0.00%
2023/09/20	1	335.00	1	334.00	335.00	0	1,838	0.00%
2023/09/19	1	337.50	1	337.50	332.50	0	1,891	0.00%
2023/09/18	1.1	335.45	1	331.00	330.50	0.1	1,933	0.00%
2023/09/15	1	347.50	1	336.61	335.00	0	1,948	0.00%
2023/09/14	1	342.50	1	343.00	343.50	0	1,955	0.00%
2023/09/13	1	325.00	1	328.50	336.00	0	1,974	0.00%
2023/09/12	1	322.00	1	334.50	322.00	0	1,977	0.00%
2023/09/11	1	340.00	1	334.50	332.50	0	2,002	0.00%
2023/09/08	3	348.48	2	340.00	335.50	1	2,020	0.05%
2023/09/07	1	356.50	3	346.33	350.00	-2	2,044	-0.10%
2023/09/06	1	333.00	1	329.50	332.00	0	2,077	0.00%
2023/09/04	3	332.33	1	340.00	333.00	2	2,165	0.09%
2023/09/01	0.1	344.55	0	0.00	341.50	0.1	2,171	0.01%
2023/08/31	1	349.50	1	349.50	345.00	0	2,178	0.00%
2023/08/30	2	359.25	1.2	357.72	358.00	0.8	2,179	0.04%
2023/08/29	2	361.75	2	361.50	354.50	0	2,202	0.00%
2023/08/28	1	356.00	3.1	359.37	360.50	-2.1	2,194	-0.10%
2023/08/25	1	357.50	0	352.50	355.00	1	2,202	0.04%
2023/08/24	2	373.00	2	365.75	361.50	0	2,197	0.00%
2023/08/23	3	369.33	3	371.33	376.50	0	2,163	0.00%
2023/08/22	0	365.00	1	363.00	367.00	-1	2,125	-0.05%
2023/08/21	0.2	350.50	0	0.00	362.00	0.2	2,154	0.01%
2023/08/18	3	346.50	3.1	337.37	351.00	-0.1	2,124	0.00%
2023/08/16	0	0.00	0	318.00	316.00	0	2,082	0.00%
2023/08/14	0	0.00	0.1	310.00	309.50	-0.1	2,171	0.00%
2023/08/11	1	314.00	0	0.00	312.50	1	2,283	0.04%
2023/08/10	1.2	311.33	1.1	312.64	310.50	0.1	2,287	0.00%
2023/08/09	3	320.67	2	323.50	319.00	1	2,260	0.04%
2023/08/08	0.1	325.50	1	323.50	326.00	-0.9	2,262	-0.04%
2023/08/04	0	0.00	1	332.00	337.00	-1	2,258	-0.04%
2023/08/01	1	358.50	0.1	358.79	358.00	0.9	2,228	0.04%
2023/07/28	1	355.50	0.8	356.75	353.50	0.2	2,213	0.01%
2023/07/27	0	0.00	1	352.00	348.50	-1	2,198	-0.05%
2023/07/24	0.1	365.50	2	360.00	359.50	-1.9	2,207	-0.09%
2023/07/21	1	376.00	0	370.00	369.50	1	2,195	0.05%
2023/07/18	0	0.00	1	396.00	399.00	-1	2,234	-0.04%
2023/07/14	1	393.00	0	0.00	393.00	1	2,217	0.05%
2023/07/13	0	0.00	1	378.50	375.50	-1	2,215	-0.05%
2023/07/12	0.1	385.00	0	0.00	385.00	0.1	2,241	0.00%
2023/07/10	1	404.50	1	403.00	400.00	0	2,297	0.00%
2023/07/07	1	402.50	1	399.00	399.00	0	2,343	0.00%
2023/07/06	1	408.50	0	0.00	405.00	1	2,397	0.04%
2023/07/04	0	0.00	0	416.50	415.50	0	2,445	0.00%
2023/06/30	1	416.50	1	424.50	428.50	0	2,455	0.00%
2023/06/29	0	0.00	0.1	418.00	418.00	-0.1	2,467	0.00%
2023/06/28	1	429.00	1	420.50	417.00	0	2,481	0.00%
2023/06/27	2.1	431.17	2.3	425.51	416.50	-0.3	2,485	-0.01%
2023/06/26	2	432.25	2	422.50	424.50	0	2,490	0.00%
2023/06/21	1	427.91	1	426.50	427.00	0	2,464	0.00%
2023/06/20	0.3	410.69	0	0.00	417.00	0.3	2,474	0.01%
2023/06/19	0	0.00	1	400.00	407.00	-1	2,477	-0.04%
2023/06/16	0	401.00	1.2	398.82	400.50	-1.2	2,480	-0.05%
2023/06/15	2.1	401.83	2	404.00	406.00	0.1	2,542	0.00%
2023/06/14	0.1	387.50	0	0.00	387.00	0.1	2,577	0.00%
2023/06/13	0.1	398.52	0.2	396.00	396.00	-0.1	2,585	0.00%
2023/06/12	1.2	396.33	2	398.50	399.50	-0.8	2,588	-0.03%
2023/06/09	1	378.50	0	0.00	377.50	1	2,532	0.04%
2023/06/08	0	0.00	0.1	361.57	362.00	-0.1	2,484	-0.01%
2023/06/07	0	355.50	0	0.00	356.50	0	2,463	0.00%
2023/06/05	0	355.00	0	0.00	353.50	0	2,454	0.00%
2023/06/02	1	358.50	0	0.00	356.50	1	2,473	0.04%
2023/06/01	1	364.01	0	0.00	363.50	1	2,536	0.04%
2023/05/31	0.1	361.50	0	0.00	361.50	0.1	2,569	0.00%
2023/05/30	1	363.50	2	364.23	366.50	-1	2,555	-0.04%
2023/05/29	0	379.00	0	0.00	370.00	0	2,539	0.00%
2023/05/26	2	382.50	2	375.00	375.00	0	2,523	0.00%
2023/05/25	1	380.00	0	0.00	380.50	1	2,446	0.04%
2023/05/22	1	377.00	1	367.50	367.50	0	2,409	0.00%
2023/05/17	1	368.00	4	362.75	373.50	-3	2,371	-0.13%
2023/05/12	0	0.00	0.5	333.00	337.00	-0.5	2,317	-0.02%
2023/05/10	0	0.00	0	339.50	343.00	0	2,430	0.00%
2023/05/09	1	338.00	0	0.00	333.50	1	2,441	0.04%
2023/05/08	0.1	345.00	0	0.00	343.50	0.1	2,454	0.00%
2023/05/05	0	0.00	1	347.50	341.50	-1	2,475	-0.04%
2023/05/04	1	346.00	0	0.00	345.50	1	2,488	0.04%
2023/05/03	0	0.00	0	348.50	349.50	0	2,502	0.00%
2023/05/02	0	0.00	1	350.01	349.00	-1	2,526	-0.04%
2023/04/28	0	0.00	1	350.50	349.00	-1	2,565	-0.04%
2023/04/27	1	346.50	0	347.50	347.00	1	2,558	0.04%
2023/04/26	0.1	342.00	1	338.04	346.50	-0.9	2,617	-0.03%
2023/04/25	1	331.58	0	0.00	331.50	1	2,781	0.04%
2023/04/21	2.1	348.86	4	354.95	339.00	-1.9	2,837	-0.07%
2023/04/20	1	342.00	0	0.00	344.00	1	2,821	0.04%
2023/04/19	1.1	347.32	1	350.00	344.00	0.1	2,828	0.00%
2023/04/18	1.1	349.27	1	350.88	343.50	0.1	2,828	0.00%
2023/04/17	5.1	356.57	2	350.25	349.00	3.1	2,801	0.11%
2023/04/14	0	0.00	1	372.00	365.50	-1	2,777	-0.04%
2023/04/13	4	357.13	1	357.50	358.50	3	2,749	0.11%
2023/04/12	3	361.50	2.1	364.12	362.00	0.9	2,765	0.03%
2023/04/11	4.2	374.76	3.2	372.50	372.50	1	2,734	0.04%
2023/04/10	0.2	374.38	0.1	369.50	371.50	0.2	2,685	0.01%
2023/04/06	0	0.00	0.1	362.00	360.00	-0.1	2,620	0.00%
2023/03/30	2	359.00	2	362.75	365.50	0	2,544	0.00%
2023/03/28	0	0.00	3.2	364.60	365.00	-3.2	2,502	-0.13%
2023/03/27	1	374.16	0	0.00	375.50	1	2,472	0.04%
2023/03/24	0.1	366.00	0	0.00	360.00	0.1	2,408	0.00%
2023/03/23	3.1	362.64	3.1	362.09	364.00	0	2,385	0.00%
2023/03/22	0.1	366.00	0	0.00	363.00	0.1	2,349	0.00%
2023/03/21	1.1	362.82	2	358.00	355.00	-0.9	2,323	-0.04%
2023/03/20	3.1	355.27	3	352.34	349.00	0.1	2,309	0.00%
2023/03/17	2	336.24	1	338.50	338.50	1	2,259	0.04%
2023/03/16	0.2	323.00	0	0.00	324.00	0.2	2,201	0.01%
2023/03/15	1	327.50	2.1	326.10	322.50	-1.1	2,178	-0.05%
2023/03/14	1	316.00	1	314.00	313.00	0	2,139	0.00%
2023/03/13	0.1	300.50	0.1	306.00	315.00	0	2,139	0.00%
2023/03/10	1	309.00	1	307.50	307.50	0	2,141	0.00%
2023/03/09	2	312.25	2	315.00	312.00	0	2,162	0.00%
2023/03/07	0.1	312.00	0	0.00	310.00	0.1	2,145	0.00%
2023/03/06	2	309.00	2.1	309.17	316.00	-0.1	2,103	0.00%
2023/03/03	0	0.00	1	301.00	295.50	-1	2,017	-0.05%
2023/02/22	1	286.00	2	284.25	284.50	-1	1,985	-0.05%
2023/02/21	2	292.25	0.2	293.50	290.50	1.8	1,988	0.09%
2023/02/20	2.2	294.49	2	297.75	293.00	0.2	2,000	0.01%
2023/02/17	0	0.00	1.1	296.30	297.00	-1.1	2,041	-0.05%
2023/02/16	0	0.00	1	287.00	289.50	-1	2,009	-0.05%
2023/02/15	1	283.50	1	278.03	278.00	0	2,035	0.00%
2023/02/14	1	286.00	0	0.00	287.50	1	2,053	0.05%
2023/02/10	1	290.50	0	0.00	289.50	1	2,112	0.05%
2023/02/09	1	304.50	2	305.00	296.50	-1	2,072	-0.05%
2023/02/08	1	289.00	2.1	293.55	294.50	-1.1	1,958	-0.06%
2023/02/07	0	0.00	1	290.00	292.00	-1	1,934	-0.05%
2023/02/06	0	0.00	0.1	285.50	285.00	-0.1	1,904	-0.01%
2023/02/03	1	280.00	2	278.50	284.50	-1	1,897	-0.05%
2023/02/01	1	279.00	1.1	274.64	274.50	-0.1	1,877	0.00%
2023/01/31	1	282.50	2.3	280.38	277.00	-1.3	1,879	-0.07%
2023/01/30	3.2	285.38	2	284.75	281.00	1.2	1,866	0.06%
2023/01/17	1.3	276.74	3	277.17	278.50	-1.7	1,833	-0.09%
2023/01/16	5	276.30	1	277.50	279.00	4	1,841	0.22%
2023/01/13	2	294.50	6.3	293.79	279.00	-4.3	1,789	-0.24%
2023/01/12	0.1	279.50	2	283.00	279.50	-1.9	1,627	-0.12%
2023/01/11	0	0.00	0.1	266.50	270.00	-0.1	1,598	-0.01%
2023/01/10	3	272.44	2	264.75	265.00	1	1,600	0.06%
2023/01/09	3	276.83	1	278.50	278.50	2	1,586	0.13%
2023/01/06	0.1	276.00	1	274.00	278.50	-1	1,622	-0.06%
2023/01/04	1	276.58	1	279.50	273.50	0	1,691	0.00%
2023/01/03	0	0.00	2	276.49	276.00	-2	1,690	-0.12%
2022/12/30	3	267.33	5	268.20	265.00	-2	1,665	-0.12%
2022/12/29	1	249.50	3.1	259.24	263.00	-2.1	1,635	-0.13%
2022/12/28	2	237.75	3	243.33	251.50	-1	1,643	-0.06%
2022/12/27	0	247.50	1	249.50	247.50	-1	1,649	-0.06%
2022/12/26	0	250.92	0.1	248.50	248.00	-0.1	1,669	0.00%
2022/12/23	2	249.00	2	250.50	254.50	0	1,690	0.00%
2022/12/20	0	248.00	0	0.00	247.00	0	1,781	0.00%
2022/12/16	1	253.50	1.1	255.57	257.00	-0.1	1,815	0.00%
2022/12/15	1	259.50	1	261.50	261.00	0	1,825	0.00%
2022/12/14	1	260.50	2	262.00	262.00	-1	1,833	-0.05%
2022/12/13	2.1	259.63	2.1	257.07	254.50	-0.1	1,848	0.00%
2022/12/12	2	264.99	2.3	263.17	257.50	-0.3	1,866	-0.02%
2022/12/09	3.3	271.07	3	272.67	270.00	0.3	1,867	0.02%
2022/12/08	1.2	262.11	1.1	266.82	266.00	0.1	1,886	0.00%
2022/12/07	1	268.81	1	259.50	259.50	0	1,899	0.00%
2022/12/06	6	268.17	1	267.50	271.50	5	1,973	0.25%
2022/12/05	0	0.00	1.1	271.45	272.50	-1.1	2,109	-0.05%
2022/12/02	2	255.75	1	254.50	254.50	1	2,135	0.05%
2022/12/01	5	249.50	0	0.00	251.00	5	2,150	0.23%
2022/11/30	1	245.00	0	0.00	244.50	1	2,126	0.05%
2022/11/29	1	240.00	1	238.00	238.00	0	2,125	0.00%
2022/11/28	0	0.00	0.1	242.00	242.00	-0.1	2,141	0.00%
2022/11/25	1	241.50	1	243.00	240.00	0	2,189	0.00%
2022/11/24	1	235.50	2	237.25	242.00	-1	2,200	-0.05%
2022/11/23	1	233.00	1	234.50	234.00	0	2,246	0.00%
2022/11/22	2	233.25	3	234.67	234.00	-1	2,290	-0.04%
2022/11/21	4	238.37	2	238.75	235.00	2	2,342	0.09%
2022/11/18	1	241.00	2	240.75	238.00	-1	2,421	-0.04%
2022/11/17	2	238.75	2	239.00	239.50	0	2,445	0.00%
2022/11/16	1	243.00	1	241.00	241.00	0	2,440	0.00%
2022/11/15	4.1	245.46	3	246.33	242.50	1.1	2,447	0.04%
2022/11/14	2	238.25	2	238.50	235.50	0	2,454	0.00%
2022/11/11	3	233.17	5	236.50	236.50	-2	2,536	-0.08%
2022/11/10	2	221.25	3	222.00	223.00	-1	2,594	-0.04%
2022/11/09	1	216.50	3	223.17	229.00	-2	2,569	-0.08%
2022/11/08	5	217.70	2	217.75	214.50	3	2,531	0.12%
2022/11/07	3	219.33	3	221.83	216.00	0	2,505	0.00%
2022/11/04	1	216.99	1	217.00	217.00	0	2,503	0.00%
2022/11/03	1	210.00	1	213.00	217.00	0	2,514	0.00%
2022/11/02	2	215.50	3	215.17	213.00	-1	2,527	-0.04%
2022/11/01	2	216.00	2	217.00	216.00	0	2,552	0.00%
2022/10/31	2	215.99	2	216.75	216.50	0	2,552	0.00%
2022/10/28	2	208.51	2	210.75	211.00	0	2,550	0.00%
2022/10/27	2	206.25	3	207.00	210.50	-1	2,575	-0.04%
2022/10/26	1	200.50	1	203.50	205.00	0	2,580	0.00%
2022/10/25	2	201.75	1	203.00	203.00	1	2,600	0.04%
2022/10/24	1	205.49	2	201.75	200.50	-1	2,685	-0.04%
2022/10/21	1	204.00	1	206.00	200.50	0	2,798	0.00%
2022/10/20	2.1	207.67	1	206.50	206.50	1.1	2,828	0.04%
2022/10/19	6	216.58	5	217.50	216.00	1	2,811	0.04%
2022/10/18	5	215.50	5	220.50	217.00	0	2,799	0.00%
2022/10/17	2	202.51	2	207.75	219.50	0	2,780	0.00%
2022/10/14	8	222.94	7	221.86	215.50	1	2,745	0.04%
2022/10/13	2	223.75	3	227.33	219.00	-1	2,708	-0.04%
2022/10/12	3.1	240.24	0	0.00	227.00	3.1	2,669	0.12%
2022/10/11	2	259.25	2	252.75	252.00	0	2,662	0.00%
2022/10/07	3	278.83	1	278.50	277.50	2	2,725	0.07%
2022/10/06	0	0.00	1	283.00	285.00	-1	2,724	-0.04%
2022/10/05	4	282.75	2	280.00	278.50	2	2,713	0.07%
2022/10/03	3	277.00	3	278.67	277.50	0	2,641	0.00%
2022/09/30	3	274.50	3	278.17	282.00	0	2,629	0.00%
2022/09/29	1	274.00	3	279.00	280.00	-2	2,619	-0.08%
2022/09/28	2	275.75	2	274.50	267.50	0	2,589	0.00%
2022/09/27	1	265.50	4	277.25	279.50	-3	2,586	-0.12%
2022/09/26	3	269.99	3	270.83	265.50	0	2,568	0.00%
2022/09/23	4	290.38	4	281.25	273.50	0	2,557	0.00%
2022/09/22	3	287.67	5	288.80	292.00	-2	2,523	-0.08%
2022/09/21	1	288.00	1	288.50	290.50	0	2,509	0.00%
2022/09/20	0	0.00	1	292.00	291.00	-1	2,500	-0.04%
2022/09/19	2	284.75	5	286.40	280.50	-3	2,476	-0.12%
2022/09/16	1	292.50	1	287.50	287.50	0	2,451	0.00%
2022/09/15	0	0.00	1	302.00	293.00	-1	2,430	-0.04%
2022/09/14	7	293.79	5	294.20	294.50	2	2,375	0.08%
2022/09/13	9	300.00	5	300.20	297.00	4	2,332	0.17%
2022/09/12	7	292.79	11	296.27	298.00	-4	2,245	-0.18%
2022/09/08	2	261.75	2.1	271.98	281.50	-0.1	2,081	0.00%
2022/09/07	4.1	256.26	1	261.00	256.00	3.1	2,015	0.15%
2022/09/06	1	270.00	0	0.00	266.00	1	1,972	0.05%
2022/09/05	4	274.13	4	273.38	270.00	0	1,961	0.00%
2022/09/02	5	274.60	2.2	275.25	273.00	2.8	1,947	0.14%
2022/09/01	2	284.25	4	285.75	277.00	-2	1,927	-0.10%
2022/08/31	4	286.50	3	286.67	285.00	1	1,879	0.05%
2022/08/30	0	0.00	1	289.50	288.00	-1	1,859	-0.05%
2022/08/29	2.2	273.82	2	277.00	282.50	0.2	1,796	0.01%
2022/08/25	2	267.25	3	273.33	284.00	-1	1,694	-0.06%
2022/08/24	2	258.50	3	261.17	263.00	-1	1,613	-0.06%
2022/08/23	2	255.50	1	255.00	255.00	1	1,581	0.06%
2022/08/22	4	260.75	2	259.50	260.00	2	1,584	0.13%
2022/08/19	4	272.63	8	276.44	267.00	-4	1,571	-0.25%
2022/08/18	4	267.50	7.1	268.36	270.50	-3.1	1,499	-0.20%
2022/08/17	1	267.00	2.3	266.28	266.00	-1.3	1,395	-0.09%
2022/08/15	1	242.00	1	244.00	249.00	0	1,268	0.00%
2022/08/12	4	242.38	4	242.00	241.00	0	1,257	0.00%
2022/08/11	3	249.17	3	244.00	243.00	0	1,260	0.00%
2022/08/10	1	246.49	1	245.00	244.00	0	1,243	0.00%
2022/08/09	5	246.10	5	246.40	251.50	0	1,230	0.00%
2022/08/08	4	240.75	4	245.13	250.00	0	1,210	0.00%
2022/08/05	1	241.00	1	240.00	240.00	0	1,174	0.00%
2022/08/04	2	237.25	2	238.50	238.00	0	1,158	0.00%
2022/08/03	3	237.00	3	234.50	236.50	0	1,137	0.00%
2022/08/02	4	237.13	5	238.60	237.00	-1	1,098	-0.09%
2022/08/01	2	243.20	2	246.50	246.50	0	1,064	0.00%
2022/07/29	5	248.60	3	254.17	244.00	2	1,024	0.20%
2022/07/28	3	244.00	2	239.00	237.50	1	920	0.11%
2022/07/27	1	226.00	1	239.50	239.50	0	785	0.00%
2022/07/26	0	214.92	0	0.00	218.00	0	724	0.00%
2022/07/25	0	213.81	0	0.00	220.50	0	711	0.00%
2022/07/18	1	210.50	1	211.50	212.50	0	641	0.00%
2022/07/15	1	196.50	2	200.75	208.00	-1	603	-0.17%
2022/07/12	1	169.55	1	173.50	169.50	0	532	0.00%
2022/07/11	0	180.00	0	0.00	180.00	0	535	0.00%
2022/07/08	1	184.00	1	187.00	184.00	0	535	0.00%
2022/07/06	1	170.00	0	0.00	168.00	1	514	0.19%
2022/07/05	0	172.50	0	0.00	176.00	0	511	0.00%
2022/07/04	0	185.50	1	184.00	184.50	-1	492	-0.20%
2022/07/01	0	196.50	0	0.00	196.50	0	489	0.00%
2022/06/29	0	218.00	0	0.00	222.00	0	495	0.00%
2022/06/20	0	225.00	0	0.00	221.00	0	511	0.00%
2022/06/14	0	236.00	0	0.00	238.00	0	506	0.00%
2022/06/10	3	251.00	0	0.00	249.00	3	507	0.59%
2022/05/31	0	0.00	8.1	257.72	258.50	-8.1	537	-1.51%
2022/04/28	0	214.50	0	0.00	214.50	0	571	0.00%
2022/04/22	0	0.00	3	232.67	230.50	-3	594	-0.50%
2022/04/20	2	238.25	2.1	236.92	237.00	-0.1	630	-0.02%
2022/04/18	0	208.00	0	0.00	213.50	0	619	0.00%
2022/04/15	0.1	214.43	0	0.00	211.50	0.1	619	0.01%
2022/04/12	0.1	222.50	0	0.00	221.50	0.1	659	0.01%
2022/04/11	0	230.50	0	0.00	228.00	0	696	0.00%
2022/03/23	0	0.00	0.1	249.50	247.50	-0.1	850	-0.01%
2022/03/21	2	247.50	0	0.00	246.50	2	874	0.23%
2022/03/15	1.1	237.13	0	0.00	236.50	1.1	1,034	0.10%
2022/03/10	1	244.50	3	246.50	243.00	-2	1,158	-0.17%
2022/03/09	0.2	242.25	0	0.00	239.00	0.2	1,225	0.02%
2022/03/08	0.1	243.80	0	0.00	239.50	0.1	1,305	0.01%
2022/03/07	0	255.38	0	0.00	251.00	0	1,379	0.00%
2022/03/04	0	262.17	0.1	263.00	260.00	-0.1	1,438	0.00%
2022/03/03	0	271.50	0	0.00	271.00	0	1,437	0.00%
2022/03/01	0	0.00	0.2	266.75	267.00	-0.2	1,434	-0.01%
2022/02/25	0	0.00	0.1	257.99	255.50	-0.1	1,426	-0.01%
2022/02/24	0	255.33	0	0.00	253.00	0	1,425	0.00%
2022/02/22	0.3	254.83	0	0.00	253.00	0.3	1,421	0.02%
2022/02/21	0	261.13	0	0.00	261.00	0	1,422	0.00%
2022/02/17	0	0.00	1	267.00	265.50	-1	1,432	-0.07%
2022/02/14	1	254.05	0	0.00	255.00	1	1,461	0.07%
2022/02/11	0.1	267.50	0	0.00	263.00	0.1	1,499	0.01%
2022/01/26	0.1	253.21	1	255.50	254.50	-0.9	1,588	-0.06%
2022/01/25	2	256.56	0	0.00	256.50	2	1,586	0.13%
2022/01/21	0.1	266.00	0	0.00	267.00	0.1	1,570	0.00%
2022/01/19	0	278.50	0	0.00	276.00	0	1,536	0.00%
2022/01/17	0	0.00	0.1	285.00	288.50	-0.1	1,519	0.00%
2022/01/14	1	297.43	1.3	280.00	279.00	-0.2	1,515	-0.02%
2022/01/12	0.1	305.00	0	0.00	298.50	0.1	1,478	0.01%
2022/01/11	0	302.50	0	0.00	301.00	0	1,464	0.00%
2022/01/10	0.5	303.03	0	0.00	308.00	0.5	1,454	0.03%
2022/01/07	1	296.50	1	292.00	296.00	0	1,456	0.00%
2022/01/06	0.1	309.95	0	0.00	308.50	0.1	1,437	0.01%
2022/01/04	3	331.94	0	0.00	323.00	3	1,402	0.22%
2022/01/03	3	332.34	4.1	332.33	334.50	-1.1	1,356	-0.08%
2021/12/30	2	332.50	2	339.00	324.00	0	1,318	0.00%
2021/12/29	0.1	325.50	0	329.50	324.00	0.1	1,259	0.01%
2021/12/28	0.1	316.50	4	317.13	315.50	-3.9	1,221	-0.32%
2021/12/27	2	319.75	1	318.50	317.00	1	1,216	0.08%
2021/12/24	1	319.50	2	315.00	315.00	-1	1,207	-0.08%
2021/12/23	1	319.45	0	0.00	313.00	1	1,203	0.08%
2021/12/21	1	315.50	0	0.00	318.00	1	1,194	0.08%
2021/12/16	1	320.50	0	319.00	319.50	1	1,230	0.08%
2021/12/15	1	310.00	0	0.00	309.00	1	1,220	0.08%
2021/12/14	0	309.00	0	0.00	306.50	0	1,212	0.00%
2021/12/13	0	318.50	0	0.00	318.50	0	1,178	0.00%
2021/12/10	0	0.00	3	334.00	330.00	-3	1,154	-0.26%
2021/12/09	0	0.00	0.2	316.50	320.00	-0.2	1,086	-0.02%
2021/12/07	0	0.00	2	317.50	310.00	-2	1,017	-0.20%
2021/12/06	2	321.50	2	316.04	320.00	0	978	0.00%
2021/12/03	1	318.00	1.1	317.36	318.00	-0.1	909	-0.01%
2021/12/02	2	306.75	2	305.50	303.00	0	834	0.00%
2021/12/01	1	283.00	1	290.50	299.50	0	748	0.00%
2021/11/30	0	0.00	0.4	284.00	296.00	-0.4	660	-0.06%
2021/11/29	0	0.00	1	262.00	269.50	-1	596	-0.17%
2021/11/26	0	0.00	0.2	267.34	267.50	-0.2	581	-0.04%
2021/11/24	1	250.00	0	0.00	254.00	1	561	0.18%
2021/11/22	0	0.00	0.1	256.00	257.00	-0.1	562	-0.02%
2021/11/18	0	0.00	1	257.50	255.50	-1	559	-0.18%
2021/11/17	1	263.00	0	0.00	263.00	1	556	0.18%
2021/11/10	1	275.00	0	0.00	262.00	1	528	0.19%
2021/11/05	0	0.00	1	262.98	263.50	-1	470	-0.21%
2021/11/04	1	250.00	1	258.00	249.00	0	435	0.00%
2021/11/03	1	243.50	0	0.00	241.00	1	417	0.24%
2021/10/27	0.1	240.00	0	0.00	240.00	0.1	417	0.02%
2021/10/25	1	243.00	0	0.00	241.50	1	422	0.24%
2021/10/22	0	0.00	1	246.00	248.00	-1	427	-0.23%
2021/10/06	0.1	221.00	0	0.00	215.00	0.1	707	0.01%
2021/10/05	0	223.00	0	0.00	226.50	0	709	0.00%
2021/09/30	0	0.00	1	235.00	235.00	-1	708	-0.14%
2021/09/24	0	0.00	1	247.00	247.00	-1	708	-0.14%
2021/09/23	0	0.00	1	229.50	229.50	-1	697	-0.14%
2021/09/22	2.2	211.56	0	0.00	209.00	2.2	688	0.31%
2021/09/16	0	222.00	0	0.00	223.00	0	682	0.00%
2021/09/15	0.2	225.80	0	0.00	220.00	0.2	684	0.03%
2021/09/08	0.1	235.50	0	0.00	231.00	0.1	725	0.01%
2021/09/07	0.2	239.25	0	0.00	237.50	0.2	736	0.03%
2021/08/19	0.1	235.00	0	0.00	231.50	0.1	853	0.01%
2021/08/17	0.1	235.00	0	0.00	233.50	0.1	866	0.01%
2021/08/16	0.1	238.00	0	0.00	234.00	0.1	871	0.01%
2021/08/13	0.1	245.00	0	0.00	244.00	0.1	872	0.01%
2021/08/11	1.1	252.95	0	0.00	252.50	1.1	880	0.12%
2021/08/02	1	267.50	0	0.00	267.00	1	1,052	0.10%
2021/07/23	0	0.00	2	294.00	284.50	-2	1,133	-0.18%
2021/07/21	2	292.50	0	0.00	283.50	2	1,132	0.18%
2021/07/19	0.9	289.00	0	0.00	286.00	0.9	1,138	0.07%
2021/07/15	5	313.70	3	318.83	306.50	2	1,128	0.18%
2021/07/14	3	295.17	5	300.40	308.00	-2	1,037	-0.19%
2021/07/09	0.1	267.00	0	0.00	264.00	0.1	979	0.01%
2021/07/08	0.1	268.00	0	0.00	270.00	0.1	1,014	0.00%
2021/07/07	1.1	269.00	0	0.00	268.00	1.1	1,046	0.10%
2021/07/05	0	0.00	2	278.00	274.50	-2	1,116	-0.18%
2021/07/01	0.1	273.00	0	0.00	270.50	0.1	1,224	0.00%
2021/06/30	0.2	273.50	0	0.00	270.00	0.2	1,272	0.01%
2021/06/23	0	0.00	1	287.50	289.00	-1	1,368	-0.07%
2021/06/18	0	0.00	1.1	295.89	293.50	-1.1	1,389	-0.08%
2021/06/17	0	0.00	1	288.00	289.00	-1	1,385	-0.07%
2021/06/04	0	0.00	1.3	279.19	278.50	-1.3	1,456	-0.09%
2021/06/01	0.1	268.80	0	0.00	267.00	0.1	1,488	0.01%
2021/05/31	1	260.00	0	0.00	269.50	1	1,502	0.07%
2021/05/28	1	263.00	0	0.00	263.00	1	1,532	0.07%
2021/05/27	1	257.00	0	0.00	263.00	1	1,580	0.06%
2021/05/26	0.1	256.00	1	260.00	255.00	-1	1,646	-0.06%
2021/05/25	0.1	263.00	0	0.00	256.50	0.1	1,782	0.01%
2021/05/21	1	237.00	0	0.00	238.50	1	1,812	0.06%
2021/05/18	0	0.00	0	245.00	249.00	0	1,855	0.00%
2021/05/14	0	238.00	0	0.00	234.00	0	1,877	0.00%
2021/05/13	0.1	237.50	0	238.00	236.50	0.1	1,888	0.00%
2021/05/12	0.1	232.00	0	0.00	231.00	0.1	1,897	0.00%
2021/05/11	1.2	261.04	0	0.00	256.50	1.2	1,931	0.06%
2021/05/10	2	289.00	0	0.00	284.50	2	1,965	0.10%
2021/05/07	1	292.00	1	296.50	307.50	0	1,996	0.00%
2021/05/05	0	0.00	0.1	290.00	284.00	-0.1	2,212	0.00%
2021/05/04	2.1	283.43	2	285.05	284.00	0.1	2,347	0.00%
2021/05/03	2	303.00	0	0.00	303.50	2	2,427	0.08%
2021/04/27	0.1	324.00	0	0.00	322.00	0.1	2,943	0.00%
2021/04/23	1	321.50	0	0.00	322.50	1	3,075	0.03%
2021/04/22	1	319.50	0	0.00	319.50	1	3,169	0.03%
2021/04/21	0.6	335.00	0	0.00	333.00	0.6	3,184	0.02%
2021/04/20	1.1	337.73	0	0.00	340.00	1.1	3,223	0.03%
2021/04/19	0	0.00	5	338.48	334.50	-5	3,230	-0.16%
2021/04/15	1	345.00	1	352.00	354.00	0	3,267	0.00%
2021/04/14	1	350.50	0	353.50	345.50	1	3,306	0.03%
2021/04/13	7.1	358.83	1	366.50	351.00	6.1	3,280	0.19%
2021/04/12	4	366.25	2	369.00	363.00	2	3,266	0.06%
2021/04/09	3	368.80	1	365.50	360.50	2	3,249	0.06%
2021/04/08	1	365.50	2	368.00	366.00	-1	3,219	-0.03%
2021/04/07	0	370.50	0	0.00	369.50	0	3,218	0.00%
2021/04/06	0	0.00	1	344.50	358.00	-1	3,129	-0.03%
2021/04/01	1	337.50	2	335.75	337.50	-1	3,075	-0.03%
2021/03/29	0	0.00	0.1	343.00	335.00	-0.1	3,055	0.00%
2021/03/26	2	338.00	3	329.50	338.50	-1	3,044	-0.03%
2021/03/17	1	329.00	0	0.00	324.00	1	3,000	0.03%
2021/03/16	1	325.00	0	0.00	324.50	1	3,000	0.03%
2021/03/15	0	0.00	1	319.99	320.00	-1	3,011	-0.03%
2021/03/12	1	323.49	0	0.00	317.00	1	3,025	0.03%
2021/03/11	2	320.00	1	322.50	320.00	1	3,013	0.03%
2021/03/10	1	313.00	1	310.00	313.00	0	2,998	0.00%
2021/03/09	0	303.00	0	0.00	299.00	0	2,973	0.00%
2021/03/08	0	0.00	1	321.50	310.00	-1	2,958	-0.03%
2021/03/05	2	323.01	0	0.00	318.00	2	2,971	0.07%
2021/03/04	3.1	339.06	4	335.38	330.50	-0.9	2,968	-0.03%
2021/03/03	3	333.67	2	336.50	343.00	1	2,954	0.03%
2021/03/02	4	341.00	4	340.25	335.50	0	2,932	0.00%
2021/02/26	2	356.76	1	356.00	352.50	1	2,886	0.03%
2021/02/25	3	367.00	10	369.95	372.50	-7	2,823	-0.25%
2021/02/24	1	355.50	1	357.00	349.50	0	2,691	0.00%
2021/02/23	1	345.51	1	343.50	347.50	0	2,692	0.00%
2021/02/22	2	355.00	2	360.75	352.50	0	2,778	0.00%
2021/02/19	0	353.00	1	352.00	350.50	-1	2,765	-0.04%
2021/02/18	3	351.33	1	354.00	355.00	2	2,792	0.07%
2021/02/17	1	357.00	3.1	353.70	355.50	-2.1	2,843	-0.07%
2021/02/04	3	336.17	3	333.83	335.00	0	2,857	0.00%
2021/02/03	1.2	341.70	0	0.00	340.00	1.2	2,890	0.04%
2021/02/02	1	340.50	1	346.00	345.50	0	2,877	0.00%
2021/02/01	2	337.24	4	336.13	332.00	-2	2,876	-0.07%
2021/01/29	3	356.50	1	358.00	348.00	2	2,819	0.07%
2021/01/28	6	356.92	7.1	355.90	349.00	-1.1	2,771	-0.04%
2021/01/27	3	363.83	2.1	363.04	371.00	0.9	2,689	0.03%
2021/01/26	14.1	365.20	13.5	354.11	347.50	0.6	2,561	0.02%
2021/01/25	3	361.67	2	365.50	369.50	1	2,450	0.04%
2021/01/22	4	353.00	5	365.80	359.50	-1	2,351	-0.04%
2021/01/21	16	323.06	17	325.29	338.50	-1	2,105	-0.05%
2021/01/20	4	304.50	13	306.23	308.00	-9	1,942	-0.46%
2021/01/19	2	300.25	0	0.00	299.50	2	1,824	0.11%
2021/01/18	4	295.13	4	298.88	300.00	0	1,762	0.00%
2021/01/15	7.5	299.70	3	298.67	283.00	4.5	1,686	0.27%
2021/01/14	1	282.00	1	288.50	283.00	0	1,596	0.00%
2021/01/13	1	286.50	1.2	289.81	291.50	-0.2	1,571	-0.02%
2021/01/12	0.1	281.22	1	278.00	278.00	-0.9	1,540	-0.06%
2021/01/11	1	282.50	1	287.00	282.50	0	1,551	0.00%
2021/01/07	0	0.00	3	290.67	286.00	-3	1,527	-0.20%
2021/01/06	0	0.00	1	271.50	271.50	-1	1,489	-0.07%
2021/01/04	2	276.50	0	0.00	276.50	2	1,514	0.13%
2020/12/30	1	270.50	0	0.00	271.50	1	1,574	0.06%
2020/12/25	0.2	260.75	2	259.50	258.50	-1.8	1,794	-0.10%
2020/12/16	0	276.50	0	0.00	272.00	0	2,014	0.00%
2020/12/15	0	0.00	6	274.50	269.00	-6	2,048	-0.29%
2020/12/11	2	277.50	3	280.00	272.50	-1	2,084	-0.05%
2020/12/10	0	0.00	3	286.50	284.00	-3	2,107	-0.14%
2020/12/08	1	293.00	3.2	290.27	292.50	-2.2	2,275	-0.09%
2020/12/07	1	283.00	0	0.00	281.00	1	2,284	0.04%
2020/12/04	0	0.00	3	286.50	283.00	-3	2,301	-0.13%
2020/12/03	1	287.50	0	0.00	287.50	1	2,312	0.04%
2020/12/01	1	298.00	0.1	290.60	288.50	1	2,359	0.04%
2020/11/30	0	0.00	1	285.50	292.50	-1	2,357	-0.04%
2020/11/27	1	287.00	0	0.00	287.00	1	2,354	0.04%
2020/11/26	0.1	285.00	0	0.00	288.50	0.1	2,367	0.00%
2020/11/25	0.1	285.00	0	0.00	283.50	0.1	2,376	0.00%
2020/11/24	3	289.00	0	0.00	287.00	3	2,407	0.12%
2020/11/19	2.2	292.93	5	299.90	288.50	-2.8	2,550	-0.11%
2020/11/16	1	295.00	4.5	297.95	296.50	-3.5	2,518	-0.14%
2020/11/12	0	0.00	1	286.00	283.50	-1	2,456	-0.04%
2020/11/11	3	284.33	7	281.43	277.00	-4	2,421	-0.17%
2020/11/05	1	262.00	1	259.00	261.50	0	2,379	0.00%
2020/11/02	13	242.35	1	238.50	244.50	12	2,481	0.48%
2020/10/29	1	261.00	1	264.00	264.00	0	2,582	0.00%
2020/10/27	2	261.75	2	265.00	269.50	0	2,605	0.00%
2020/10/26	3	266.00	0	0.00	266.50	3	2,630	0.11%
2020/10/23	2	267.00	2	269.00	271.00	0	2,681	0.00%
2020/10/22	4	269.38	4	267.00	267.00	0	2,764	0.00%
2020/10/21	3	273.67	3	273.00	273.00	0	2,826	0.00%
2020/10/20	1	272.50	1	278.50	278.50	0	2,871	0.00%
2020/10/19	2	274.25	1	274.00	274.00	1	2,935	0.03%
2020/10/16	1	289.50	1	285.00	282.50	0	2,915	0.00%
2020/10/15	0	0.00	1	284.50	293.50	-1	2,887	-0.03%
2020/10/13	0	0.00	1	292.00	291.00	-1	2,859	-0.03%
2020/10/08	3	293.00	3	293.33	295.00	0	2,806	0.00%
2020/10/07	0	0.00	1	292.00	293.00	-1	2,766	-0.04%
2020/10/05	2	287.00	1	285.00	290.00	1	2,664	0.04%
2020/09/30	1	274.50	1	273.00	281.00	0	2,570	0.00%
2020/09/29	1	274.50	4	278.88	271.00	-3	2,618	-0.11%
2020/09/25	2	256.25	9	252.72	255.00	-7	2,709	-0.26%
2020/09/24	6	263.17	3	261.33	261.50	3	2,698	0.11%
2020/09/23	2	268.50	0	0.00	273.00	2	2,683	0.07%
2020/09/18	5	268.60	1	268.50	272.00	4	2,640	0.15%
2020/09/16	3	272.00	2	273.50	269.50	1	2,598	0.04%
2020/09/15	0.1	269.00	1	272.00	268.00	-0.9	2,574	-0.03%
2020/09/14	3	267.67	2	268.50	269.00	1	2,543	0.04%
2020/09/11	4	252.50	3	259.33	266.00	1	2,468	0.04%
2020/09/10	2	243.25	3	242.17	242.00	-1	2,484	-0.04%
2020/09/09	8	243.88	1	244.00	247.00	7	2,496	0.28%
2020/09/08	1	243.50	1	248.00	251.00	0	2,535	0.00%
2020/09/07	3	254.17	7	244.71	242.50	-4	2,579	-0.16%
2020/09/04	3	259.17	2	256.50	256.50	1	2,651	0.04%
2020/09/03	2	269.75	1	265.50	265.50	1	2,687	0.04%
2020/09/02	4	270.88	1	267.00	267.00	3	2,688	0.11%
2020/09/01	1	264.00	2	267.00	270.00	-1	2,744	-0.04%
2020/08/31	0	0.00	1	271.00	271.00	-1	2,746	-0.04%
2020/08/28	3	266.00	4	262.75	273.00	-1	2,743	-0.04%
2020/08/27	2	271.25	1	280.00	268.00	1	2,733	0.04%
2020/08/24	1	256.00	3	250.17	256.00	-2	2,619	-0.08%
2020/08/21	5	241.10	0	0.00	242.00	5	2,628	0.19%
2020/08/20	7	225.64	2	224.50	221.50	5	2,672	0.19%
2020/08/19	1	248.50	3	248.33	247.00	-2	2,721	-0.07%
2020/08/18	3	255.67	3	252.17	251.00	0	2,887	0.00%
2020/08/17	1	273.00	3	268.50	264.00	-2	3,182	-0.06%
2020/08/14	1	263.50	0	0.00	268.00	1	3,488	0.03%
2020/08/13	1	269.50	2	264.25	263.00	-1	3,612	-0.03%
2020/08/12	3	262.83	2	266.25	264.00	1	3,636	0.03%
2020/08/11	0	0.00	1	271.50	271.50	-1	3,683	-0.03%
2020/08/10	6	283.08	0	0.00	282.00	6	3,755	0.16%
2020/08/07	0	0.00	14	301.86	300.00	-14	3,758	-0.37%
2020/08/06	6	309.50	2	306.00	303.00	4	3,880	0.10%
2020/08/05	2	303.25	0	0.00	310.50	2	3,883	0.05%
2020/08/04	6	287.17	0	0.00	287.00	6	3,852	0.16%
2020/08/03	8	287.44	0	0.00	284.50	8	3,962	0.20%
2020/07/29	1	271.00	1	276.00	282.50	0	4,449	0.00%
2020/07/28	8.2	298.50	33	287.79	271.00	-24.8	4,646	-0.53%
2020/07/27	0	0.00	7	308.86	301.00	-7	4,700	-0.15%
2020/07/24	21	304.74	9	299.78	298.00	12	4,667	0.26%
2020/07/23	2	300.00	52	295.52	299.00	-50	4,633	-1.08%
2020/07/22	2	298.75	0	0.00	303.00	2	4,599	0.04%
2020/07/21	15	274.00	0	0.00	291.50	15	4,617	0.32%
2020/07/20	10.2	265.02	0	0.00	265.00	10.2	4,657	0.22%
2020/07/17	5	281.50	33	277.00	276.00	-28	4,696	-0.60%
2020/07/15	0	0.00	17	280.88	277.00	-17	4,803	-0.35%
2020/07/10	0	0.00	50	293.00	300.50	-50	5,113	-0.98%
2020/07/09	0	0.00	2	305.50	310.00	-2	5,157	-0.04%
2020/07/08	25	319.84	5	330.80	330.00	20	5,272	0.38%
2020/07/07	25	316.74	45	310.94	311.00	-20	5,184	-0.39%
2020/07/06	2	316.25	2	319.00	323.00	0	5,152	0.00%
2020/07/02	5	284.00	5	284.00	295.00	0	5,119	0.00%
2020/07/01	20	257.00	0	0.00	271.50	20	5,128	0.39%
2020/06/29	0	0.00	73	241.14	237.00	-73	5,215	-1.40%
2020/06/24	2	240.50	0	0.00	242.00	2	5,258	0.04%
2020/06/22	1	237.00	0	0.00	236.50	1	5,435	0.02%
2020/06/19	10	244.00	5	244.00	245.50	5	5,438	0.09%
2020/06/18	13	237.58	0	0.00	238.00	13	5,444	0.24%
2020/06/17	14	237.14	20	230.90	232.00	-6	5,453	-0.11%
2020/06/16	11	230.59	1	230.00	229.50	10	5,373	0.19%
2020/06/15	11	232.68	2	222.50	222.50	9	5,415	0.17%
2020/06/12	132	226.52	6	221.75	231.00	126	5,460	2.31%	大買/鉅額交易
2020/06/11	4	233.00	157	231.97	226.00	-153	5,398	-2.83%	大賣/鉅額交易
2020/06/10	20	233.83	0	0.00	233.00	20	5,336	0.37%
2020/06/09	25	237.86	0	0.00	236.50	25	5,275	0.47%
2020/06/08	18	239.83	0	0.00	240.00	18	5,281	0.34%
2020/06/05	5	223.50	1	225.50	224.50	4	5,218	0.08%
2020/06/04	25	220.90	0	0.00	223.00	25	5,219	0.48%
2020/06/03	0	0.00	1	220.00	222.00	-1	5,212	-0.02%
2020/06/02	6	216.17	0	0.00	213.50	6	5,201	0.12%
2020/06/01	0	0.00	10	211.00	212.50	-10	5,192	-0.19%
2020/05/29	7	217.00	0	0.00	217.00	7	5,174	0.14%
2020/05/28	16	223.13	21	217.17	213.50	-5	5,173	-0.10%
2020/05/27	17	228.26	4	229.13	228.50	13	5,145	0.25%
2020/05/26	37	229.38	0	0.00	225.00	37	5,108	0.72%
2020/05/25	22	232.16	8	227.25	225.50	14	5,034	0.28%
2020/05/22	31	220.94	20	223.83	229.00	11	4,861	0.23%
2020/05/21	10	201.55	14	201.18	210.00	-4	4,572	-0.09%
2020/05/20	2	187.25	4	185.50	191.00	-2	4,323	-0.05%
2020/05/19	15	179.40	8	180.63	176.50	7	4,370	0.16%
2020/05/18	7	175.14	20	175.80	176.50	-13	4,334	-0.30%
2020/05/15	10	180.10	12	181.21	183.00	-2	4,254	-0.05%
2020/05/14	6	176.67	5	177.20	173.50	1	4,167	0.02%
2020/05/13	5	187.30	2	185.25	184.00	3	4,115	0.07%
2020/05/12	6	188.67	2	189.50	192.50	4	3,985	0.10%
2020/05/11	9	189.78	10	190.00	188.00	-1	3,942	-0.03%
2020/05/08	15	187.93	12	190.25	187.00	3	3,847	0.08%
2020/05/07	12	186.96	12	186.04	187.00	0	3,738	0.00%
2020/05/06	24	184.54	27	183.65	185.00	-3	3,608	-0.08%
2020/05/05	26	178.87	31	180.61	176.50	-5	3,427	-0.15%
2020/05/04	30	175.92	26	175.12	176.50	4	3,219	0.12%
2020/04/30	2	165.25	2	161.75	166.50	0	2,986	0.00%
2020/04/29	2	155.50	1	152.50	151.50	1	2,881	0.03%
2020/04/27	1	153.50	0	0.00	152.00	1	2,870	0.03%
2020/04/24	0	0.00	1	145.00	148.00	-1	2,834	-0.04%
2020/04/23	0	0.00	2	147.00	145.50	-2	2,830	-0.07%
2020/04/21	0	0.00	2	147.75	142.00	-2	2,762	-0.07%
2020/04/17	4	157.00	4	153.00	151.00	0	2,689	0.00%
2020/04/16	3	144.67	5	142.20	145.00	-2	2,635	-0.08%
2020/04/15	1	138.50	1	137.00	138.00	0	2,560	0.00%
2020/04/13	3	139.00	4	137.88	136.00	-1	2,538	-0.04%
2020/04/09	4	132.00	2	136.50	130.50	2	2,432	0.08%
2020/04/08	0	0.00	1	130.00	138.50	-1	2,350	-0.04%
2020/04/07	1	133.50	3	135.33	132.50	-2	2,303	-0.09%
2020/04/01	1	128.00	0	0.00	126.50	1	2,213	0.05%
2020/03/31	1	133.00	1	128.50	128.50	0	2,182	0.00%
2020/03/30	1	129.50	1	130.50	130.50	0	2,113	0.00%
2020/03/27	1	138.50	2	135.00	129.00	-1	2,078	-0.05%
2020/03/26	2	118.25	4	121.13	127.50	-2	2,020	-0.10%
2020/03/23	1	100.50	1	97.20	96.20	0	1,955	0.00%
2020/03/20	2	96.15	1	98.00	98.00	1	1,940	0.05%
2020/03/18	2	102.70	3	103.33	99.00	-1	1,849	-0.05%
2020/03/17	1	105.50	0	0.00	105.50	1	1,783	0.06%
2020/03/16	1	119.00	0	0.00	117.00	1	1,791	0.06%
2020/03/13	3	129.50	0	0.00	129.50	3	1,760	0.17%
2020/03/12	4	149.75	0	0.00	143.50	4	1,768	0.23%
2020/03/09	2	168.00	0	0.00	165.00	2	1,903	0.11%
2020/03/06	0	0.00	2	172.50	173.50	-2	2,205	-0.09%
2020/03/05	1	170.50	0	0.00	172.50	1	2,393	0.04%
2020/03/02	2	165.00	0	0.00	167.00	2	2,662	0.08%
2020/02/27	2	171.25	0	0.00	170.50	2	2,834	0.07%
2020/02/26	0	0.00	3	183.00	178.00	-3	2,928	-0.10%
2020/02/21	3	183.83	1	180.00	179.00	2	2,993	0.07%
2020/02/20	18	187.78	19	185.71	182.00	-1	2,937	-0.03%
2020/02/19	1	169.50	2	171.75	172.50	-1	2,758	-0.04%
2020/02/18	0	0.00	1	170.50	169.00	-1	2,769	-0.04%
2020/02/14	1	171.50	0	0.00	171.50	1	2,819	0.04%
2020/02/13	3	172.33	0	0.00	169.00	3	2,834	0.11%
2020/02/12	1	174.50	0	0.00	172.50	1	2,839	0.04%
2020/02/11	1	173.50	0	0.00	173.50	1	2,918	0.03%
2020/02/10	2	168.00	1	169.50	169.00	1	2,945	0.03%
2020/02/07	1	172.00	0	0.00	167.00	1	3,028	0.03%
2020/02/05	1	173.00	1	174.00	171.50	0	3,068	0.00%
2020/02/04	1	178.00	0	0.00	176.00	1	3,073	0.03%
2020/02/03	1	164.00	6	168.67	175.00	-5	3,126	-0.16%
2020/01/31	0	0.00	2	171.25	172.00	-2	3,176	-0.06%
2020/01/30	5	167.20	0	0.00	163.50	5	3,245	0.15%
2020/01/20	6	181.17	3	181.00	181.50	3	3,250	0.09%
2020/01/17	3	184.83	2	181.50	181.00	1	3,285	0.03%
2020/01/16	1	188.00	2	186.75	185.50	-1	3,404	-0.03%
2020/01/14	2	189.50	2	186.75	188.00	0	3,505	0.00%
2020/01/10	1	178.00	1	185.50	188.00	0	3,781	0.00%
2020/01/09	0	0.00	2	190.50	193.00	-2	3,722	-0.05%
2020/01/08	1	188.00	0	186.00	186.50	1	3,796	0.03%
2020/01/07	1	189.50	1	188.00	188.00	0	3,851	0.00%
2019/12/26	2	173.00	0	0.00	170.00	2	4,515	0.04%
2019/12/25	2	170.50	0	0.00	175.00	2	4,578	0.04%
2019/12/24	7	165.71	0	0.00	166.50	7	4,633	0.15%
2019/12/23	0	0.00	1	163.50	160.50	-1	4,703	-0.02%
2019/12/19	0	0.00	1	202.00	197.50	-1	4,846	-0.02%
2019/12/18	1	196.50	0	0.00	197.00	1	5,012	0.02%
2019/12/17	1	188.00	0	0.00	189.00	1	5,156	0.02%
2019/12/13	1	186.00	2	181.50	183.00	-1	5,353	-0.02%
2019/12/12	8	188.38	2	189.50	185.50	6	5,335	0.11%
2019/12/11	1	179.00	0	0.00	180.50	1	5,304	0.02%
2019/12/06	3	170.17	3	169.17	171.50	0	5,293	0.00%
2019/12/05	1	180.50	0	0.00	176.00	1	5,291	0.02%
2019/12/04	2	175.50	2	179.00	175.00	0	5,227	0.00%
2019/12/03	4	178.00	5	177.10	182.00	-1	5,150	-0.02%
2019/12/02	4	166.38	6	166.75	173.00	-2	4,842	-0.04%
2019/11/29	4	160.25	7	158.36	157.50	-3	4,653	-0.06%
2019/11/27	1	146.50	3	147.67	150.50	-2	4,411	-0.05%
2019/11/26	11	148.86	4	148.63	146.00	7	4,360	0.16%
2019/11/25	4	139.75	4	141.25	146.00	0	4,176	0.00%
2019/11/22	3	132.50	3	131.00	133.00	0	4,042	0.00%
2019/11/20	1	122.00	1	125.50	126.00	0	3,956	0.00%
2019/11/18	2	128.25	1	128.50	128.00	1	3,984	0.03%
2019/11/14	4	128.75	2	130.00	129.50	2	3,978	0.05%
2019/11/12	0	0.00	1	123.00	123.50	-1	4,003	-0.02%
2019/11/08	3	118.50	6	118.92	124.00	-3	4,039	-0.07%
2019/11/07	2	125.00	1	123.50	124.50	1	4,007	0.02%
2019/11/06	6	128.58	4	127.38	127.50	2	4,074	0.05%
2019/11/05	0	0.00	1	121.00	123.00	-1	4,067	-0.02%
2019/11/04	1	124.00	1	125.00	124.00	0	4,073	0.00%
2019/10/31	0	0.00	1	125.00	125.00	-1	4,083	-0.02%
2019/10/30	0	0.00	3	125.50	130.00	-3	4,053	-0.07%
2019/10/29	0	0.00	197	119.49	120.50	-197	3,986	-4.94%	大賣/鉅額交易
2019/10/28	0	0.00	1	131.00	131.00	-1	3,952	-0.03%
2019/10/25	2	131.75	6	131.00	131.00	-4	3,966	-0.10%
2019/10/24	2	132.00	2	134.50	134.00	0	3,926	0.00%
2019/10/22	1	127.50	0	0.00	127.00	1	3,793	0.03%
2019/10/21	2	125.75	1	125.00	127.00	1	3,737	0.03%
2019/10/18	7	123.29	4	123.38	123.50	3	3,656	0.08%
2019/10/17	0	0.00	4	114.75	117.00	-4	3,541	-0.11%
2019/10/16	3	115.00	0	0.00	116.00	3	3,540	0.08%
2019/10/14	2	113.25	0	0.00	110.50	2	3,380	0.06%
2019/10/09	13	112.23	8	113.75	112.50	5	3,332	0.15%
2019/10/08	10	110.45	31	111.27	112.50	-21	3,122	-0.67%
2019/10/07	8	99.90	2	100.50	102.50	6	3,042	0.20%
2019/10/04	4	97.55	4	98.23	100.00	0	3,010	0.00%
2019/10/03	9	99.27	3	98.33	97.80	6	2,971	0.20%
2019/10/02	2	97.45	0	0.00	98.90	2	2,863	0.07%
2019/10/01	87	97.27	0	0.00	97.00	87	2,822	3.08%
2019/09/27	3	95.63	19	94.04	97.20	-16	2,752	-0.58%
2019/09/26	2	95.30	3	95.50	95.50	-1	2,694	-0.04%
2019/09/25	52	97.86	0	0.00	96.30	52	2,610	1.99%
2019/09/24	105	96.90	32	99.50	98.00	73	2,551	2.86%	大買/
2019/09/23	7	95.94	109	101.89	96.20	-102	2,445	-4.17%	大賣/鉅額交易
2019/09/20	65	93.77	11	93.75	95.50	54	2,249	2.40%
2019/09/19	64	85.64	4	85.45	86.90	60	2,077	2.89%
2019/09/18	1	73.50	2	77.10	79.00	-1	1,908	-0.05%
2019/09/17	5	73.00	0	0.00	73.00	5	1,845	0.27%
2019/09/16	0	0.00	5	73.50	73.20	-5	1,839	-0.27%
2019/09/06	0	0.00	0.1	75.20	75.20	-0.1	1,773	-0.01%
2019/08/28	1	73.20	1	71.60	71.60	0	1,724	0.00%
2019/08/27	2	75.35	2	74.05	74.00	0	1,705	0.00%
2019/08/23	0	0.00	16	77.45	76.00	-16	1,675	-0.95%
2019/08/22	16	77.66	5.2	75.71	76.70	10.8	1,652	0.65%
2019/08/21	4	74.55	1	73.50	73.50	3	1,607	0.19%
2019/08/19	0	0.00	1	78.10	77.10	-1	1,568	-0.06%
2019/08/16	1	76.50	4	78.85	77.70	-3	1,554	-0.19%
2019/08/15	4	75.50	12	74.36	75.70	-8	1,508	-0.53%
2019/08/14	2	74.80	2	73.85	75.40	0	1,442	0.00%
2019/08/13	2	73.25	3	72.03	71.50	-1	1,389	-0.07%
2019/08/12	4	74.68	3	75.83	74.10	1	1,353	0.07%
2019/08/08	2	75.50	5	77.30	75.90	-3	1,287	-0.23%
2019/08/07	13	73.82	2	72.30	74.20	11	1,177	0.93%
2019/08/02	1	68.40	1	68.30	69.00	0	1,008	0.00%
2019/08/01	5	68.58	0	0.00	69.10	5	985	0.51%
2019/07/31	0	0.00	5	65.70	67.30	-5	939	-0.53%
2019/07/30	0	0.00	1	65.80	66.50	-1	917	-0.11%
2019/07/29	2	64.70	3	65.30	65.90	-1	848	-0.12%
2019/07/25	0	0.00	1	59.30	59.90	-1	801	-0.12%
2019/07/19	3	57.73	7	58.70	57.60	-4	716	-0.56%
2019/07/18	6	54.93	1	53.60	55.60	5	623	0.80%
2019/07/12	2	51.30	7	49.49	49.70	-5	523	-0.96%
2019/07/11	9	47.78	4	48.48	48.80	5	464	1.08%
2019/07/10	0	0.00	1	45.35	45.20	-1	394	-0.25%
2019/07/01	0	0.00	4	40.00	40.70	-4	325	-1.23%
2019/06/28	1	39.15	1	39.30	39.30	0	305	0.00%
2019/06/24	2	37.50	0	0.00	37.45	2	299	0.67%
2019/06/19	0	0.00	4	38.25	37.70	-4	336	-1.19%
2019/06/06	0	0.00	1	36.45	36.10	-1	298	-0.33%
2019/05/31	0	0.00	6	34.81	34.95	-6	287	-2.09%
2019/05/23	0	0.00	2	34.80	35.00	-2	313	-0.64%
2019/05/21	0	0.00	6	34.45	34.80	-6	311	-1.93%
2019/05/02	2	35.43	0	0.00	35.35	2	286	0.70%
2019/04/30	10	34.92	0	0.00	34.90	10	283	3.53%
2019/04/29	0	0.00	1	35.00	34.90	-1	290	-0.34%
2019/04/24	0	0.00	6	33.43	33.70	-6	266	-2.25%
2019/04/23	0	0.00	20	33.40	33.55	-20	266	-7.51%
2019/04/19	0	0.00	1	34.45	33.55	-1	259	-0.38%
2019/04/18	7	33.88	0	0.00	33.85	7	253	2.76%
2019/04/09	2	31.70	0	0.00	31.65	2	235	0.85%
2019/03/21	0	0.00	2	35.30	35.00	-2	174	-1.14%
2019/03/11	1	33.20	0	0.00	33.25	1	166	0.60%
2019/02/22	0	0.00	1	35.25	35.50	-1	151	-0.66%
2018/11/28	0	0.00	10	32.80	33.10	-10	95	-10.42%
2018/11/19	0	0.00	10	30.20	30.00	-10	100	-9.95%
2018/10/26	0	0.00	5	29.20	29.25	-5	127	-3.92%
2018/09/07	1	34.50	1	33.00	33.00	0	296	0.00%
2018/09/06	0	0.00	2	34.80	34.10	-2	293	-0.68%
2018/07/31	1	35.50	0	0.00	35.15	1	288	0.35%
2018/07/30	1	36.00	0	0.00	35.80	1	284	0.35%
2018/07/25	1	36.95	0	0.00	37.05	1	268	0.37%
2018/07/24	4	38.59	9	38.26	38.50	-5	256	-1.95%
2018/07/06	0	0.00	3	31.40	31.30	-3	182	-1.64%
2018/07/04	3	33.05	0	0.00	32.00	3	188	1.59%
2018/06/19	0	0.00	1	35.95	35.50	-1	278	-0.36%
2018/06/14	0	0.00	3	35.62	36.05	-3	283	-1.06%
2018/06/13	0	0.00	2	35.70	35.75	-2	284	-0.70%
2018/06/12	0	0.00	3	35.60	36.00	-3	286	-1.05%
2018/06/05	0	0.00	1	36.55	36.55	-1	285	-0.35%
2018/06/04	0	0.00	1	36.90	36.85	-1	286	-0.35%
2018/05/31	2	36.20	0	0.00	36.00	2	282	0.71%
2018/05/29	3	36.80	0	0.00	36.70	3	278	1.08%
2018/05/28	1	37.35	1	37.50	37.05	0	278	0.00%
2018/05/08	0	0.00	1	35.50	35.50	-1	289	-0.34%
2018/04/24	0	0.00	1	36.60	36.60	-1	355	-0.28%
2018/04/23	5	38.16	2	39.40	37.40	3	353	0.85%
2018/04/17	5	35.80	0	0.00	35.75	5	333	1.50%
2018/04/13	3	36.27	0	0.00	36.45	3	332	0.90%
2018/04/09	1	38.80	0	0.00	38.50	1	334	0.30%
2018/04/03	1	40.40	0	0.00	40.20	1	333	0.30%
2018/03/28	0	0.00	2	36.00	35.90	-2	278	-0.72%
2018/03/20	2	35.65	0	0.00	35.85	2	307	0.65%
2018/03/15	0	0.00	2	37.05	36.65	-2	338	-0.59%
2018/03/14	2	36.20	1	36.85	36.75	1	360	0.28%
2018/03/13	1	37.15	0	0.00	37.15	1	405	0.25%
2018/02/09	5	35.00	0	0.00	35.10	5	728	0.69%
2018/01/22	0	0.00	8	40.68	40.80	-8	805	-0.99%
2018/01/19	3	40.55	3	41.25	40.60	0	804	0.00%
2018/01/18	8	42.30	0	0.00	40.10	8	797	1.00%
2018/01/16	0	0.00	9	38.64	38.80	-9	776	-1.16%
2018/01/11	5	38.80	0	0.00	39.05	5	776	0.64%
2018/01/10	9	40.00	0	0.00	39.35	9	777	1.16%
2018/01/04	0	0.00	1	39.70	39.90	-1	776	-0.13%