晶碩 (6491)-富邦-台北券商分點個股進出

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

晶碩

(6491)

可現股當沖

股價
505
漲跌
▼4
漲幅
-0.79%
成交量
255張
產業
上市生技醫療類股
261人加入追蹤

立即追蹤
本地時間:13:30

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

晶碩 (6491)籌碼相關－富邦-台北券商分點個股進出

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-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	505.00	0	513.00	505.00	1	972	0.10%
2024/05/16	0	0.00	0.2	510.04	509.00	-0.2	980	-0.02%
2024/05/15	5	509.60	1	511.01	506.00	4	977	0.41%
2024/05/14	1	511.97	2.4	506.25	512.00	-1.4	971	-0.14%
2024/05/13	0.2	503.00	0	0.00	500.00	0.2	965	0.02%
2024/05/10	0	0.00	0	498.00	494.00	0	958	0.00%
2024/05/09	3.1	494.54	2	499.97	490.00	1.1	960	0.11%
2024/05/07	2.2	492.28	1.2	491.96	494.50	1	984	0.10%
2024/05/06	4	491.50	11	495.32	495.50	-7	978	-0.72%
2024/05/03	7.2	506.99	1.3	505.08	501.00	5.9	958	0.62%
2024/05/02	10	533.80	2	533.54	532.00	8	927	0.86%
2024/04/30	1.1	534.62	3	522.67	524.00	-2	906	-0.22%
2024/04/29	1	514.00	1.1	516.03	517.00	-0.1	885	-0.01%
2024/04/26	0	0.00	2	516.00	514.00	-2	882	-0.23%
2024/04/25	18.2	511.93	11.5	519.68	520.00	6.7	878	0.76%
2024/04/24	0.1	488.50	0	485.25	487.50	0.1	846	0.01%
2024/04/23	0	0.00	0.1	470.02	482.50	-0.1	843	-0.01%
2024/04/22	0	458.50	1	458.00	458.00	-1	830	-0.12%
2024/04/19	3.1	450.74	2	448.00	455.00	1.1	824	0.14%
2024/04/18	2	461.03	1.1	464.23	464.50	0.9	815	0.11%
2024/04/17	0.2	462.72	0	467.00	466.00	0.2	811	0.02%
2024/04/16	4.1	459.00	0	0.00	458.50	4.1	804	0.51%
2024/04/15	7.1	476.43	0	0.00	475.50	7.1	791	0.89%
2024/04/12	9	494.00	5.2	498.24	483.00	3.8	781	0.49%
2024/04/11	0	0.00	6.1	485.20	490.00	-6.1	764	-0.80%
2024/04/10	0	0.00	0	487.08	486.00	0	763	0.00%
2024/04/09	0	485.00	1.7	481.66	478.00	-1.7	768	-0.22%
2024/04/08	0.3	484.67	2	491.23	486.00	-1.7	759	-0.23%
2024/04/03	3	483.83	0.1	485.50	482.00	2.9	743	0.39%
2024/04/02	7.1	479.02	4.1	490.41	485.50	3	731	0.41%
2024/04/01	3	477.50	4.5	485.22	479.00	-1.5	705	-0.21%
2024/03/29	0	447.25	0	0.00	454.00	0	669	0.00%
2024/03/28	1	458.00	1	461.50	454.00	0	664	0.00%
2024/03/27	0	447.00	0	455.50	454.00	0	664	0.00%
2024/03/26	1.1	449.99	0	453.97	449.00	1.1	668	0.17%
2024/03/25	2	464.75	1	468.00	462.50	1	663	0.15%
2024/03/22	1	460.90	2	457.50	455.50	-1	651	-0.15%
2024/03/21	0	457.00	0.2	457.63	455.00	-0.2	654	-0.04%
2024/03/20	0	460.00	1	460.50	458.00	-1	655	-0.15%
2024/03/19	2	457.75	138.1	456.87	453.50	-136.1	671	-20.28%	大賣/鉅額交易
2024/03/18	0	0.00	1	445.97	446.00	-1	653	-0.15%
2024/03/15	1	441.50	21	450.02	434.00	-20	646	-3.09%
2024/03/14	6	434.83	22.9	429.58	444.00	-16.9	625	-2.69%
2024/03/13	0	407.50	0.7	407.02	409.50	-0.7	600	-0.12%
2024/03/08	0	0.00	4	406.50	401.00	-4	641	-0.62%
2024/03/07	3	411.83	13.1	412.26	410.50	-10.1	682	-1.48%
2024/03/06	4	407.25	1	408.00	406.50	3	684	0.44%
2024/03/05	1	404.51	1	407.96	406.50	0	693	0.00%
2024/03/04	1.1	404.05	4	403.38	403.50	-2.9	700	-0.41%
2024/03/01	4	398.75	4	398.13	396.50	0	715	0.00%
2024/02/29	1	401.50	5	400.50	399.50	-4	738	-0.54%
2024/02/27	5.5	409.37	3.1	407.50	402.50	2.4	739	0.32%
2024/02/26	6.1	400.07	5.1	404.10	401.50	1	730	0.14%
2024/02/23	2	406.75	3.7	409.84	396.50	-1.7	723	-0.23%
2024/02/22	0.1	399.74	1.1	400.02	398.50	-1	716	-0.13%
2024/02/21	2.3	397.35	23.2	394.11	401.00	-21	740	-2.83%
2024/02/20	0.4	390.00	0.1	392.00	391.00	0.3	741	0.05%
2024/02/19	0.1	392.00	53.3	390.23	389.50	-53.2	748	-7.11%
2024/02/16	0	386.78	0	0.00	385.00	0	754	0.00%
2024/02/15	0	384.00	0	0.00	382.00	0	763	0.00%
2024/02/05	0	382.93	0	0.00	384.00	0	777	0.00%
2024/02/02	1.4	383.43	1	384.48	382.50	0.4	787	0.05%
2024/02/01	1.1	383.03	0	0.00	381.00	1.1	799	0.13%
2024/01/31	0.3	390.40	3.1	390.18	389.00	-2.7	818	-0.33%
2024/01/30	1	383.06	5	389.20	394.50	-4	870	-0.46%
2024/01/25	0.2	371.25	1.1	369.60	371.50	-0.9	893	-0.10%
2024/01/24	2	374.27	0	0.00	373.50	2	900	0.23%
2024/01/23	0	0.00	0	376.50	376.00	0	919	0.00%
2024/01/22	2	374.00	0.1	374.25	373.00	1.9	920	0.20%
2024/01/19	0.2	374.88	0.1	377.00	373.50	0.1	927	0.02%
2024/01/18	1	378.00	0.1	377.00	379.00	0.9	921	0.10%
2024/01/17	1.1	380.92	42	381.58	379.00	-40.9	924	-4.42%
2024/01/16	0	388.50	10	387.00	386.00	-10	917	-1.09%
2024/01/15	0	0.00	13	387.38	388.00	-13	926	-1.40%
2024/01/11	0.2	389.00	0.2	390.50	392.00	-0.1	931	-0.01%
2024/01/10	0.1	389.04	5	390.00	389.50	-4.9	935	-0.52%
2024/01/09	2	396.00	0	0.00	392.00	2	940	0.21%
2024/01/08	0	0.00	5	397.50	397.00	-5	936	-0.53%
2024/01/05	1	395.50	8.2	394.80	392.50	-7.2	939	-0.76%
2024/01/04	0	0.00	4	392.27	389.00	-4	933	-0.43%
2024/01/03	2.2	387.21	18	388.89	386.00	-15.8	931	-1.70%
2024/01/02	0	0.00	0.2	400.00	399.50	-0.2	941	-0.02%
2023/12/29	1	395.03	0	0.00	396.50	1	964	0.11%
2023/12/27	0.1	398.00	0	398.00	398.00	0.1	1,018	0.01%
2023/12/26	0	392.50	0	0.00	390.50	0	1,034	0.00%
2023/12/25	0.5	389.20	0	0.00	387.50	0.5	1,043	0.05%
2023/12/22	0.1	387.55	68	390.07	391.00	-67.9	1,052	-6.45%
2023/12/21	1.3	385.26	0	0.00	385.00	1.3	1,079	0.12%
2023/12/20	1.1	396.02	32	394.63	392.50	-30.9	1,098	-2.81%
2023/12/19	1.1	397.11	11.1	396.69	395.00	-9.9	1,104	-0.90%
2023/12/18	2	399.02	75	400.12	397.50	-73	1,113	-6.56%
2023/12/15	19	404.50	2	404.75	404.00	17	1,113	1.53%
2023/12/14	19	406.61	21	405.17	406.50	-2	1,107	-0.18%
2023/12/13	10.3	394.43	8	392.50	396.50	2.3	1,082	0.21%
2023/12/12	3.3	398.37	1	398.00	396.50	2.3	1,070	0.22%
2023/12/11	42.3	399.98	0	0.00	398.50	42.3	1,067	3.96%
2023/12/08	32	401.98	7	402.43	402.00	25	1,064	2.35%
2023/12/07	65.1	411.63	14	410.82	409.50	51.1	1,053	4.85%
2023/12/06	30.1	403.72	1	406.49	403.50	29.1	1,026	2.84%
2023/12/05	64	408.01	8.1	402.22	399.50	56	1,020	5.48%
2023/12/04	134	410.63	30.2	411.52	407.50	103.8	996	10.41%	大買/鉅額交易
2023/12/01	2.1	397.30	6	399.50	399.50	-3.9	953	-0.41%
2023/11/30	6	410.07	1.1	402.31	403.00	5	952	0.52%
2023/11/29	0.1	404.50	0	0.00	406.00	0.1	956	0.01%
2023/11/28	15	408.34	7	409.07	411.00	8	990	0.81%
2023/11/27	10	405.75	4	404.25	405.00	6	1,040	0.58%
2023/11/24	3	401.00	1	401.00	399.50	2	1,022	0.20%
2023/11/22	0.1	398.55	0	0.00	397.50	0.1	1,001	0.01%
2023/11/21	2.2	397.08	2	400.25	396.00	0.2	998	0.02%
2023/11/20	3.1	392.92	1	394.50	394.50	2.1	982	0.22%
2023/11/17	0	0.00	2	399.50	398.00	-2	951	-0.21%
2023/11/16	2	398.00	0.2	400.00	398.00	1.9	937	0.20%
2023/11/15	0	399.18	1.3	400.73	397.00	-1.3	926	-0.14%
2023/11/14	2	407.26	0	0.00	406.00	2	911	0.22%
2023/11/13	1.1	405.72	2	407.00	408.00	-0.9	903	-0.10%
2023/11/10	3	408.82	5	407.20	405.00	-2	889	-0.22%
2023/11/09	4	409.50	2	411.50	404.50	2	878	0.23%
2023/11/08	1	416.47	0	416.77	410.00	1	867	0.11%
2023/11/07	1	407.52	8.1	410.38	414.00	-7.1	847	-0.84%
2023/11/06	0	0.00	4.2	390.64	388.50	-4.2	791	-0.53%
2023/11/03	2.1	387.84	16	382.94	381.00	-13.9	778	-1.79%
2023/11/02	0	0.00	0.2	391.14	396.50	-0.2	762	-0.02%
2023/11/01	1	387.00	1	386.00	387.00	0	759	0.00%
2023/10/31	1	378.57	0	0.00	371.00	1	763	0.14%
2023/10/30	1	395.01	0	395.00	395.00	1	747	0.13%
2023/10/27	1.1	400.18	2	399.76	398.50	-0.9	774	-0.12%
2023/10/26	0	392.52	2	391.75	387.50	-2	773	-0.25%
2023/10/25	2.1	393.54	1	393.50	393.50	1.1	774	0.14%
2023/10/24	0.1	385.64	0	0.00	386.00	0.1	773	0.01%
2023/10/23	2	393.46	0	0.00	386.00	2	775	0.26%
2023/10/20	0.1	380.56	0	0.00	385.00	0.1	776	0.01%
2023/10/19	0.1	388.14	1	388.00	383.50	-0.9	771	-0.11%
2023/10/18	1	375.00	0	0.00	385.00	1	776	0.13%
2023/10/17	0	0.00	1	379.50	378.00	-1	772	-0.13%
2023/10/16	0.1	392.00	0	390.50	388.00	0	773	0.01%
2023/10/13	2	392.00	2	387.75	388.00	0	782	0.00%
2023/10/12	0	392.00	2	397.25	392.50	-2	788	-0.25%
2023/10/11	4	397.88	2	397.50	396.00	2	789	0.25%
2023/10/06	6	400.42	6.1	403.41	398.00	-0.1	785	-0.01%
2023/10/05	6	396.67	6.1	407.82	392.50	-0.1	762	-0.01%
2023/10/04	1.1	398.83	3	394.85	399.50	-1.9	746	-0.25%
2023/10/03	2.1	379.30	2	385.24	386.00	0.1	728	0.01%
2023/10/02	1.1	392.23	5.6	392.39	395.00	-4.5	714	-0.62%
2023/09/28	1	390.49	6.1	389.56	389.00	-5.1	730	-0.70%
2023/09/27	1	387.00	7.1	386.36	386.00	-6.1	740	-0.82%
2023/09/26	4.2	388.53	3.7	384.08	381.50	0.5	737	0.07%
2023/09/25	13	382.69	5.2	383.85	387.50	7.8	714	1.09%
2023/09/22	0	368.03	1	365.05	368.00	-1	690	-0.14%
2023/09/21	3	370.03	1	362.00	355.50	2	682	0.30%
2023/09/20	0.1	361.00	3.1	365.05	366.00	-3	673	-0.45%
2023/09/19	1	354.00	0	0.00	353.00	1	666	0.15%
2023/09/18	1	354.00	27	354.28	354.00	-26	667	-3.89%
2023/09/15	1.1	351.06	0.1	351.50	352.00	1	668	0.16%
2023/09/14	0.1	351.00	0	0.00	350.00	0.1	671	0.01%
2023/09/13	2.3	350.52	0.1	353.00	349.50	2.2	668	0.33%
2023/09/12	3.1	349.96	2.3	353.72	356.50	0.8	674	0.12%
2023/09/11	0	0.00	10.3	366.85	360.00	-10.3	662	-1.55%
2023/09/08	0	0.00	0.2	369.00	366.50	-0.2	667	-0.02%
2023/09/07	0	370.00	0.4	370.00	370.50	-0.4	672	-0.06%
2023/09/06	0	0.00	0.1	375.00	369.50	-0.1	676	-0.01%
2023/09/05	0.1	373.00	0	0.00	374.00	0.1	684	0.01%
2023/09/04	1.1	378.07	6	379.17	380.00	-4.9	698	-0.71%
2023/09/01	1.5	394.62	10	397.24	385.00	-8.5	689	-1.24%
2023/08/31	1.2	382.95	15.8	381.65	385.50	-14.6	649	-2.25%
2023/08/30	60.3	350.72	4	350.25	354.50	56.3	586	9.60%
2023/08/29	2.1	335.12	0	0.00	343.00	2.1	582	0.35%
2023/08/28	12	334.75	0	0.00	334.00	12	586	2.05%
2023/08/25	0	338.00	0	0.00	336.50	0	594	0.00%
2023/08/24	1.1	338.05	0	0.00	337.50	1.1	599	0.18%
2023/08/22	1	343.00	0	0.00	345.00	1	611	0.16%
2023/08/18	0.1	342.49	2	340.50	340.00	-1.9	619	-0.31%
2023/08/17	2	331.26	0	0.00	339.50	2	624	0.32%
2023/08/16	0.1	333.00	0	0.00	330.50	0.1	633	0.01%
2023/08/14	36	337.25	0	0.00	335.00	36	644	5.59%
2023/08/11	2.2	339.52	0	0.00	343.50	2.2	651	0.34%
2023/08/10	18	338.75	1	338.50	339.00	17	653	2.60%
2023/08/09	0.1	344.00	0	0.00	344.00	0.1	670	0.01%
2023/08/08	22	338.46	0	0.00	341.00	22	709	3.10%
2023/08/07	69.4	345.40	0	0.00	343.00	69.4	723	9.59%
2023/08/02	1	347.72	10	351.25	347.00	-9	701	-1.28%
2023/08/01	17.3	366.54	30	362.70	353.00	-12.7	699	-1.82%
2023/07/31	9	385.89	1.6	377.75	379.50	7.4	671	1.10%
2023/07/28	0.1	378.00	1.1	377.05	377.00	-1.1	669	-0.16%
2023/07/27	0.1	375.00	0	0.00	376.50	0.1	674	0.01%
2023/07/26	4	372.38	1	371.00	370.00	3	684	0.44%
2023/07/25	3	374.33	2.2	372.30	374.50	0.9	685	0.12%
2023/07/24	0	0.00	7	363.71	363.00	-7	678	-1.03%
2023/07/21	0.3	365.83	2	370.50	363.00	-1.7	680	-0.25%
2023/07/20	0.1	368.00	1	367.00	367.00	-0.9	678	-0.13%
2023/07/19	2.3	370.98	0	0.00	367.50	2.3	683	0.34%
2023/07/18	1	364.50	0	0.00	362.00	1	696	0.14%
2023/07/17	8	378.50	3	377.17	374.00	5	697	0.72%
2023/07/14	4.1	371.49	1.1	369.89	370.00	2.9	709	0.41%
2023/07/13	4.1	364.63	0	0.00	361.00	4.1	712	0.58%
2023/07/12	0	362.25	0.3	362.50	361.00	-0.3	709	-0.04%
2023/07/11	0	368.00	0.9	360.00	369.00	-0.8	711	-0.12%
2023/07/10	2.2	362.98	0	0.00	359.00	2.2	705	0.31%
2023/07/07	0.3	378.98	0	375.50	371.50	0.3	698	0.04%
2023/07/06	8.3	383.17	5.4	377.71	382.00	2.9	693	0.42%
2023/07/05	3	364.67	1	362.00	366.50	2	661	0.30%
2023/07/04	0.1	354.00	0	0.00	354.00	0.1	644	0.02%
2023/07/03	2.3	353.03	4	351.75	351.50	-1.7	640	-0.26%
2023/06/30	6	346.17	0	0.00	345.00	6	635	0.94%
2023/06/29	0	351.00	0	0.00	344.00	0	633	0.00%
2023/06/28	0.1	345.00	0	0.00	348.00	0.1	635	0.01%
2023/06/27	0.1	344.00	0	0.00	342.00	0.1	643	0.01%
2023/06/21	1.1	345.26	0	0.00	348.00	1.1	644	0.16%
2023/06/19	1.1	345.48	0	0.00	345.00	1.1	643	0.16%
2023/06/16	0.1	348.34	0	0.00	345.00	0.1	653	0.02%
2023/06/15	5.3	339.04	1.7	336.34	337.50	3.6	647	0.55%
2023/06/14	0.2	338.85	0	0.00	336.50	0.2	645	0.04%
2023/06/13	1.4	345.89	0	0.00	344.00	1.4	638	0.21%
2023/06/12	3	346.17	0	0.00	349.50	3	636	0.47%
2023/06/09	2.2	344.95	0	0.00	346.00	2.2	632	0.35%
2023/06/08	3	356.30	3	360.00	354.00	-0.1	621	-0.01%
2023/06/07	0.1	379.00	0	0.00	382.00	0.1	600	0.01%
2023/06/06	0	0.00	0	381.00	378.50	0	595	0.00%
2023/06/05	0.1	381.93	2	379.25	381.00	-2	591	-0.33%
2023/06/02	0.3	365.66	0	0.00	364.00	0.3	587	0.05%
2023/06/01	0	367.50	0	0.00	366.00	0	588	0.00%
2023/05/26	1.1	360.09	0	0.00	358.00	1.1	583	0.18%
2023/05/24	2.1	363.21	1	362.00	362.00	1.1	578	0.19%
2023/05/22	2	358.48	1	360.50	362.50	1	575	0.18%
2023/05/19	0.1	365.00	0	0.00	364.00	0.1	572	0.01%
2023/05/18	1	367.50	0	0.00	366.50	1	573	0.17%
2023/05/17	2.1	362.76	1	369.00	367.00	1.1	579	0.19%
2023/05/16	4.2	358.05	0	0.00	356.50	4.2	581	0.72%
2023/05/15	2.1	357.13	0	0.00	352.50	2.1	593	0.35%
2023/05/12	2.1	356.71	5	369.20	357.00	-2.9	581	-0.49%
2023/05/11	1.4	385.14	0	0.00	376.00	1.4	546	0.26%
2023/05/10	2.1	398.27	0	0.00	397.00	2.1	532	0.39%
2023/05/09	3.3	400.05	1	401.50	398.50	2.3	534	0.42%
2023/05/08	0.3	407.40	0	0.00	406.00	0.3	531	0.05%
2023/05/05	0.1	409.00	0	0.00	407.00	0.1	535	0.02%
2023/05/04	1.1	409.98	0	0.00	409.00	1.1	546	0.19%
2023/05/03	0.1	421.50	2	419.50	416.50	-1.9	555	-0.34%
2023/05/02	2.3	417.83	0	0.00	415.00	2.3	560	0.41%
2023/04/28	0	427.25	3.1	430.71	434.50	-3.1	553	-0.55%
2023/04/27	0	0.00	1	422.00	420.00	-1	564	-0.18%
2023/04/26	1	415.00	0	0.00	415.00	1	593	0.17%
2023/04/25	0.1	415.11	1	417.00	413.50	-0.9	615	-0.15%
2023/04/24	0.1	420.33	0	0.00	421.50	0.1	622	0.01%
2023/04/21	0.1	420.00	1.1	429.36	421.50	-1.1	628	-0.17%
2023/04/20	2.2	439.19	0	0.00	436.00	2.2	617	0.35%
2023/04/19	2.2	441.34	5	440.50	441.00	-2.8	615	-0.45%
2023/04/18	3	424.33	2	427.75	425.50	1	600	0.17%
2023/04/17	3	421.00	0	0.00	416.50	3	607	0.49%
2023/04/14	0	426.00	0	0.00	420.00	0	607	0.00%
2023/04/13	0	425.50	0	0.00	416.00	0	616	0.00%
2023/04/12	0	420.50	0	0.00	423.00	0	614	0.00%
2023/04/11	0	411.50	0	0.00	412.50	0	617	0.00%
2023/04/10	0	418.00	0	0.00	413.50	0	630	0.00%
2023/04/07	0	420.50	0	0.00	419.00	0	637	0.00%
2023/04/06	0	419.00	0	0.00	420.00	0	639	0.00%
2023/03/30	0	415.50	0	0.00	414.00	0	663	0.00%
2023/03/29	0	415.50	0	0.00	411.00	0	676	0.00%
2023/03/27	1	416.00	0	0.00	411.00	1	676	0.15%
2023/03/23	1	422.00	0	0.00	422.00	1	686	0.15%
2023/03/22	0	0.00	0	428.00	423.50	0	695	0.00%
2023/03/20	0	412.00	0	0.00	409.50	0	702	0.00%
2023/03/16	0	0.00	2	407.50	404.00	-2	724	-0.28%
2023/03/15	5	410.50	3	408.83	409.50	2	752	0.27%
2023/03/14	4	400.63	4	400.25	400.50	0	784	0.00%
2023/03/13	3	405.00	0	0.00	402.50	3	835	0.36%
2023/03/10	1	405.00	0	0.00	407.50	1	878	0.11%
2023/03/09	3	421.00	3	427.67	421.50	0	893	0.00%
2023/03/06	1	435.00	0	0.00	432.00	1	901	0.11%
2023/03/01	0	0.00	0.4	454.00	455.00	-0.4	964	-0.04%
2023/02/23	0	458.85	1	463.00	467.50	-1	969	-0.10%
2023/02/22	0	454.00	0	0.00	453.00	0	970	0.00%
2023/02/21	0	0.00	0	460.00	460.50	0	975	0.00%
2023/02/20	1	454.50	0	0.00	457.50	1	977	0.10%
2023/02/16	0	0.00	1	452.45	452.50	-1	974	-0.10%
2023/02/15	2	450.75	2	442.50	445.00	0	977	0.00%
2023/02/14	0	449.50	0	0.00	442.50	0	967	0.00%
2023/02/13	10	449.24	0	0.00	443.50	10	962	1.04%
2023/02/10	0	467.00	1	465.00	461.00	-1	952	-0.10%
2023/02/09	1	468.00	0	0.00	468.00	1	958	0.10%
2023/02/08	1.1	468.83	1	473.47	475.00	0	962	0.00%
2023/02/07	1	473.00	0	469.00	470.00	1	970	0.10%
2023/02/03	0.1	467.40	2	470.50	469.50	-1.9	987	-0.20%
2023/02/02	0.1	468.11	0.2	463.64	471.00	-0.2	982	-0.02%
2023/02/01	2.1	455.73	14	463.29	464.00	-11.9	974	-1.22%
2023/01/31	4	453.13	4	450.38	453.00	0	964	0.00%
2023/01/17	2	444.40	2	447.48	446.00	0	970	0.00%
2023/01/16	7.1	452.80	8.1	452.36	451.50	-1	970	-0.10%
2023/01/13	4.1	437.25	8.1	439.33	443.00	-4	950	-0.42%
2023/01/12	3.1	426.26	0	0.00	425.00	3.1	931	0.33%
2023/01/11	0.1	426.55	0.8	426.31	433.00	-0.7	922	-0.08%
2023/01/06	0	0.00	1	410.00	411.50	-1	911	-0.11%
2023/01/05	1	430.50	0	0.00	413.50	1	907	0.11%
2023/01/03	1.1	410.72	1	411.50	415.50	0.1	899	0.01%
2022/12/30	0	427.00	0	0.00	424.00	0	884	0.00%
2022/12/29	0.1	417.50	2	420.00	428.00	-1.9	881	-0.22%
2022/12/28	1	428.05	5.1	427.08	431.00	-4	877	-0.46%
2022/12/27	1	418.50	6	422.16	425.00	-5	857	-0.58%
2022/12/23	0	0.00	1	404.00	404.50	-1	855	-0.12%
2022/12/22	3	427.83	5	412.10	412.50	-2	854	-0.23%
2022/12/21	0	408.50	3	414.19	417.00	-3	834	-0.36%
2022/12/20	0.1	405.04	1	403.50	400.00	-0.9	821	-0.11%
2022/12/19	2	417.50	0	0.00	411.00	2	816	0.25%
2022/12/16	0.1	410.00	0	0.00	417.50	0.1	816	0.01%
2022/12/15	3	419.67	2	417.50	419.50	1	821	0.12%
2022/12/14	0.2	406.00	0.1	414.00	415.00	0.1	828	0.02%
2022/12/13	0.2	404.00	0	0.00	402.50	0.2	822	0.02%
2022/12/12	0	406.50	1	403.00	402.50	-1	810	-0.12%
2022/12/09	4	412.25	4	407.25	413.00	0	809	0.00%
2022/12/08	2	403.25	5	402.80	402.00	-3	797	-0.38%
2022/12/07	3	416.50	27	416.28	413.00	-24	789	-3.04%
2022/12/06	7	422.69	4	414.80	410.00	3	760	0.40%
2022/12/05	1	394.03	27	402.26	414.50	-26	723	-3.59%
2022/12/02	34	385.85	3	393.50	384.00	31	674	4.60%
2022/12/01	1	363.00	13.6	366.20	378.00	-12.6	629	-2.00%
2022/11/30	1	346.00	0	0.00	344.00	1	611	0.16%
2022/11/29	4	340.00	3	341.83	349.50	1	622	0.16%
2022/11/28	7	354.14	1	352.50	349.50	6	627	0.96%
2022/11/25	7	364.00	5	364.00	361.00	2	627	0.32%
2022/11/24	9.1	349.30	3	341.83	367.00	6.1	613	0.99%
2022/11/23	2	333.28	8	333.19	349.00	-6	572	-1.05%
2022/11/22	2	320.75	5	319.40	317.50	-3	551	-0.54%
2022/11/21	5	322.60	4.1	330.51	317.00	0.9	544	0.17%
2022/11/18	3	330.33	2	328.00	324.50	1	536	0.19%
2022/11/15	1	328.50	1	333.00	334.50	0	519	0.00%
2022/11/14	1.2	323.58	1	328.50	328.50	0.2	520	0.04%
2022/11/11	1	322.00	4	323.63	322.50	-3	517	-0.58%
2022/11/10	1	315.50	0	0.00	314.00	1	520	0.19%
2022/11/09	1	312.00	1	315.50	314.00	0	526	0.00%
2022/11/08	3.3	319.00	0	0.00	310.50	3.3	523	0.64%
2022/11/07	10.1	310.07	4	308.13	310.50	6.1	519	1.17%
2022/11/04	12.1	299.76	4	298.25	301.00	8.1	510	1.58%
2022/11/03	1	294.50	0	0.00	297.00	1	501	0.20%
2022/11/02	2	293.00	2	301.00	301.50	0	487	0.00%
2022/11/01	2	282.25	0	0.00	281.50	2	469	0.43%
2022/10/27	2	283.50	2	278.00	283.00	0	477	0.00%
2022/10/26	1	270.50	3	274.33	273.00	-2	469	-0.43%
2022/10/25	0.1	275.00	0	0.00	275.00	0.1	463	0.02%
2022/10/24	1.1	285.86	0	0.00	283.50	1.1	456	0.24%
2022/10/21	2	284.50	0	0.00	288.00	2	453	0.44%
2022/10/20	1	298.00	0	0.00	300.00	1	447	0.22%
2022/10/17	0.1	302.29	0	0.00	305.00	0.1	458	0.03%
2022/10/13	1	335.00	0	0.00	322.00	1	451	0.22%
2022/10/12	0	0.00	1	340.00	348.00	-1	446	-0.22%
2022/10/11	0.1	361.00	1	355.50	355.00	-0.9	443	-0.20%
2022/10/07	0.1	377.00	0	0.00	374.00	0.1	441	0.02%
2022/10/06	2	384.75	0	0.00	383.00	2	444	0.45%
2022/10/05	2.2	385.39	1	380.00	380.00	1.2	445	0.26%
2022/10/04	0	378.00	2.5	379.64	381.00	-2.5	443	-0.55%
2022/10/03	2	373.75	16	380.41	372.00	-14	447	-3.13%
2022/09/30	8	362.50	5	366.10	369.50	3	440	0.68%
2022/09/29	4.1	356.77	6	352.50	358.00	-2	437	-0.45%
2022/09/28	3.3	355.53	9	359.94	350.00	-5.7	435	-1.31%
2022/09/27	2	353.50	1	349.00	351.50	1	432	0.23%
2022/09/26	13.1	361.19	21	355.40	353.00	-7.9	434	-1.82%
2022/09/23	26	373.60	4	364.75	363.00	22	429	5.12%
2022/09/22	21.1	365.96	8	361.69	380.50	13.1	429	3.05%
2022/09/21	0.4	360.51	1	352.50	353.00	-0.6	418	-0.14%
2022/09/20	0	0.00	4	369.00	368.50	-4	406	-0.98%
2022/09/16	1.3	385.38	3	386.00	380.50	-1.7	410	-0.41%
2022/09/15	1	395.00	0	0.00	391.50	1	408	0.24%
2022/09/14	1.1	396.18	0	0.00	394.00	1.1	413	0.27%
2022/09/08	2	402.50	0	0.00	406.00	2	437	0.46%
2022/09/07	0	0.00	1	400.50	406.00	-1	437	-0.23%
2022/09/05	11	421.05	0	0.00	405.50	11	431	2.55%
2022/09/02	5	443.00	2	436.00	441.50	3	413	0.73%
2022/09/01	3	426.50	0	0.00	419.50	3	400	0.75%
2022/08/31	1	419.50	0	0.00	424.50	1	394	0.25%
2022/08/23	0	417.00	0	0.00	413.00	0	424	0.00%
2022/08/18	1	431.98	1	422.50	422.00	0	430	0.00%
2022/08/17	0	432.50	5	432.20	427.00	-5	426	-1.17%
2022/08/16	2	415.25	2	414.75	415.00	0	417	0.00%
2022/08/12	0	0.00	0	411.00	408.50	0	407	0.00%
2022/08/11	1	411.00	1	402.50	401.50	0	402	0.00%
2022/08/09	0	0.00	1	403.50	404.00	-1	402	-0.25%
2022/08/08	0	0.00	1	403.00	402.00	-1	403	-0.25%
2022/08/05	3	409.33	0	0.00	405.50	3	407	0.74%
2022/08/04	1	398.06	3	400.67	400.00	-2	407	-0.49%
2022/08/03	5	412.60	1	404.50	406.00	4	401	1.00%
2022/08/01	2	445.00	0	0.00	440.00	2	394	0.51%
2022/07/29	0	0.00	0.1	455.00	458.00	-0.1	389	-0.03%
2022/07/28	1	445.00	1.1	448.23	448.50	-0.1	389	-0.03%
2022/07/26	0	0.00	2	455.00	450.00	-2	376	-0.53%
2022/07/25	1	438.00	1	433.00	432.00	0	362	0.00%
2022/07/22	1	442.00	1	428.00	426.00	0	362	0.00%
2022/07/21	0	0.00	0	432.50	434.00	0	363	-0.01%
2022/07/18	0	0.00	1	422.00	421.50	-1	369	-0.27%
2022/07/14	1	400.00	0	0.00	401.00	1	375	0.27%
2022/07/13	1	401.50	0	0.00	398.00	1	377	0.26%
2022/07/08	0	436.00	0	0.00	421.50	0	378	0.00%
2022/07/07	1	430.50	0	0.00	427.50	1	376	0.27%
2022/07/05	1	443.50	1	440.00	445.50	0	385	0.00%
2022/07/04	1	430.00	1	432.50	434.50	0	388	0.00%
2022/07/01	1	428.00	3	421.50	420.00	-2	388	-0.51%
2022/06/29	1	427.00	0	0.00	439.50	1	392	0.25%
2022/06/24	3	443.17	1	432.00	427.50	2	401	0.50%
2022/06/23	1	418.50	2	425.25	434.00	-1	395	-0.25%
2022/06/22	0	0.00	12	449.96	414.00	-12	394	-3.04%
2022/06/21	14	446.64	2	444.01	446.50	12	392	3.05%
2022/06/20	1	434.00	2	428.75	424.00	-1	385	-0.26%
2022/06/17	1	406.00	2	419.00	421.50	-1	385	-0.26%
2022/06/16	0	0.00	3	413.00	411.00	-3	396	-0.76%
2022/06/14	1	403.00	0	0.00	404.50	1	407	0.25%
2022/06/13	1	414.00	0	0.00	414.00	1	412	0.24%
2022/06/09	0	0.00	1	412.00	414.00	-1	422	-0.24%
2022/06/08	1	424.50	1	422.00	422.50	0	429	0.00%
2022/06/07	0	0.00	1	437.50	427.00	-1	433	-0.23%
2022/06/06	0.1	435.50	1	440.00	440.00	-1	434	-0.22%
2022/06/02	1	439.00	1.1	445.95	443.00	-0.1	435	-0.02%
2022/06/01	0.1	438.00	1.1	433.63	436.50	-1	434	-0.24%
2022/05/31	1	430.50	0.1	431.71	441.50	0.9	437	0.20%
2022/05/30	2	419.50	1	412.00	423.00	1	434	0.23%
2022/05/27	4	388.01	0	0.00	388.00	4	431	0.93%
2022/05/26	0	0.00	0.2	393.50	382.00	-0.2	435	-0.05%
2022/05/24	1	388.00	0	0.00	385.00	1	440	0.23%
2022/05/19	0	0.00	1	396.00	396.50	-1	460	-0.22%
2022/05/18	1	399.50	0	0.00	398.00	1	478	0.21%
2022/05/17	0	0.00	2	396.75	400.00	-2	504	-0.40%
2022/05/16	0.1	400.00	1	398.00	389.50	-0.9	511	-0.18%
2022/05/13	0	0.00	0.1	392.00	392.00	-0.1	512	-0.02%
2022/05/12	2.1	373.75	0	0.00	372.50	2.1	511	0.41%
2022/05/11	0	0.00	2	389.00	387.00	-2	511	-0.39%
2022/05/10	1	379.00	0	0.00	381.50	1	516	0.19%
2022/05/09	0	399.50	0	0.00	388.00	0	520	0.00%
2022/05/06	1	401.00	3	403.33	401.00	-2	522	-0.38%
2022/05/05	0	425.00	0	0.00	419.00	0	521	0.00%
2022/05/04	0	0.00	4	416.75	412.00	-4	521	-0.77%
2022/04/28	0	0.00	1	418.00	417.00	-1	532	-0.19%
2022/04/27	0.2	399.69	1	400.00	397.50	-0.8	536	-0.14%
2022/04/20	1	418.00	1	425.00	418.50	0	559	0.00%
2022/04/19	1.1	419.45	2	417.75	416.00	-0.9	560	-0.16%
2022/04/18	0	0.00	1	414.00	413.50	-1	571	-0.18%
2022/04/15	1.1	431.96	1	436.00	424.50	0.1	576	0.02%
2022/04/14	0	0.00	0.1	445.04	452.00	-0.1	582	-0.01%
2022/04/13	0	443.00	0	0.00	443.50	0	619	0.00%
2022/04/12	0	440.50	0.1	449.50	443.00	-0.1	639	-0.01%
2022/04/11	1	454.69	0	0.00	452.00	1	652	0.16%
2022/04/08	0	0.00	0.1	492.15	495.00	-0.1	661	-0.01%
2022/04/07	0	488.50	0	0.00	484.50	0	670	0.00%
2022/04/06	0	0.00	0.1	493.00	496.00	-0.1	677	-0.01%
2022/04/01	0	503.00	0.2	507.00	509.00	-0.2	672	-0.03%
2022/03/31	0.1	505.06	1	502.00	506.00	-0.9	668	-0.13%
2022/03/30	1.1	511.45	1.1	510.27	517.00	0	668	0.00%
2022/03/29	0	0.00	3	502.00	502.00	-3	679	-0.44%
2022/03/25	0	0.00	1	490.50	485.00	-1	687	-0.15%
2022/03/23	0.1	503.00	1	498.00	495.50	-0.9	693	-0.13%
2022/03/22	1	493.00	4.4	492.08	491.00	-3.4	686	-0.50%
2022/03/21	1	484.50	1	479.00	484.50	0	681	0.00%
2022/03/18	0	0.00	0.3	469.82	467.00	-0.3	670	-0.05%
2022/03/17	0.1	459.98	0	459.00	464.00	0.1	668	0.01%
2022/03/16	0	436.00	0	0.00	439.50	0	662	0.00%
2022/03/15	0	451.50	0	0.00	452.00	0	659	0.00%
2022/03/14	2.1	469.02	2	470.50	471.00	0.1	657	0.02%
2022/03/11	1.1	469.45	0	0.00	465.00	1.1	658	0.17%
2022/03/10	0	0.00	16	463.94	468.00	-16	651	-2.46%
2022/03/09	0	0.00	0.3	445.00	447.50	-0.3	654	-0.05%
2022/03/03	0	0.00	1	467.00	454.00	-1	685	-0.15%
2022/03/02	0.2	440.00	0	0.00	452.00	0.2	684	0.03%
2022/03/01	0.2	447.96	0	0.00	452.00	0.2	680	0.03%
2022/02/22	0	437.00	0	0.00	438.50	0	695	0.00%
2022/02/21	10	464.30	2	458.25	453.00	8	693	1.15%
2022/02/18	7	455.93	7	462.93	465.00	0	689	0.00%
2022/02/17	1	458.41	14	449.04	452.00	-13	683	-1.90%
2022/02/14	1	407.50	0	0.00	411.50	1	662	0.15%
2022/02/11	0	422.00	0	0.00	415.50	0	664	0.00%
2022/02/10	6	431.42	0	0.00	425.50	6	663	0.90%
2022/02/09	11	436.27	0	0.00	431.00	11	660	1.67%
2022/01/26	0	401.00	0	0.00	396.00	0	682	0.00%
2022/01/24	0	405.50	0	0.00	411.00	0	726	0.00%
2022/01/21	1	425.99	4	425.25	415.00	-3	735	-0.40%
2022/01/20	1	440.00	1	444.94	435.00	0	735	0.00%
2022/01/19	1	445.00	1	445.00	445.00	0	728	0.00%
2022/01/18	1	465.81	1.1	457.31	456.00	-0.1	718	-0.01%
2022/01/17	2	455.00	0	0.00	452.00	2	710	0.28%
2022/01/14	0	455.22	1	450.00	454.00	-1	720	-0.14%
2022/01/13	0	447.50	0	0.00	451.00	0	723	0.00%
2022/01/12	0	0.00	1	451.00	452.50	-1	719	-0.14%
2022/01/11	0.1	451.04	0.2	449.00	452.00	-0.1	713	-0.02%
2022/01/10	1.1	458.89	0	0.00	450.50	1.1	706	0.16%
2022/01/07	3	444.33	3	445.00	448.50	0	707	0.00%
2022/01/06	0	456.50	4	453.10	451.50	-4	711	-0.56%
2022/01/05	0.1	434.50	2.1	435.14	430.00	-2	681	-0.30%
2022/01/04	5.3	428.93	0.2	433.00	423.50	5.1	662	0.78%
2022/01/03	1	418.00	4	410.63	431.00	-3	649	-0.46%
2021/12/30	0	0.00	0.1	428.00	427.00	-0.1	634	-0.02%
2021/12/29	3.1	411.45	1	414.99	412.00	2.1	626	0.33%
2021/12/28	1.1	398.66	0.1	401.00	398.00	1	622	0.16%
2021/12/27	1	401.99	1.2	401.58	401.00	-0.2	639	-0.03%
2021/12/24	0	397.50	0	0.00	401.50	0	642	0.00%
2021/12/23	1.4	397.73	0	0.00	396.50	1.4	649	0.22%
2021/12/22	5.2	415.78	0	0.00	414.50	5.2	641	0.81%
2021/12/21	0	395.00	6	389.83	405.50	-6	636	-0.94%
2021/12/20	0	0.00	0.1	397.50	392.00	-0.1	634	-0.02%
2021/12/17	3.1	395.25	0	0.00	394.50	3.1	634	0.49%
2021/12/15	0	0.00	9	404.89	406.50	-9	629	-1.43%
2021/12/09	1	422.00	0	0.00	420.00	1	644	0.16%
2021/12/08	0	422.50	0.1	425.50	419.00	0	655	0.00%
2021/12/07	0	421.00	1	419.50	418.50	-1	657	-0.15%
2021/12/06	1	425.00	0	0.00	425.00	1	653	0.15%
2021/12/03	1.1	436.18	8	429.50	430.50	-6.9	660	-1.04%
2021/12/02	7.1	417.13	4	416.63	417.50	3.1	654	0.47%
2021/12/01	0	440.38	0	0.00	437.00	0	635	0.01%
2021/11/30	1	444.00	0	0.00	453.00	1	637	0.16%
2021/11/29	0.1	447.00	0.3	441.50	444.00	-0.2	642	-0.03%
2021/11/26	1.2	446.68	0	0.00	441.50	1.2	652	0.18%
2021/11/24	6	468.17	0	0.00	463.00	6	688	0.87%
2021/11/23	0	0.00	1	470.50	476.00	-1	692	-0.14%
2021/11/22	2	475.51	0	0.00	472.50	2	690	0.29%
2021/11/19	1	451.66	1	468.00	473.00	0	690	0.00%
2021/11/18	0.1	464.00	0	0.00	460.50	0.1	687	0.01%
2021/11/17	2	476.90	0	0.00	471.00	2	691	0.30%
2021/11/16	4.3	472.42	0	0.00	472.50	4.3	703	0.61%
2021/11/15	1	485.00	0	0.00	482.50	1	741	0.14%
2021/11/12	1	486.51	0	0.00	488.50	1	765	0.13%
2021/11/11	1	497.00	0	0.00	490.50	1	768	0.13%
2021/11/10	1.2	497.43	0.1	503.00	495.50	1.1	769	0.15%
2021/11/05	0.2	505.50	0	0.00	505.00	0.2	795	0.03%
2021/11/04	2	501.00	0	0.00	502.00	2	809	0.25%
2021/11/03	6	504.69	6	513.33	517.00	0	815	0.00%
2021/11/02	2	552.00	2.1	551.51	553.00	-0.1	808	-0.01%
2021/11/01	2	530.52	2	532.00	532.00	0	811	0.00%
2021/10/29	0	0.00	2.2	531.33	544.00	-2.2	813	-0.27%
2021/10/28	9	495.67	0	0.00	495.00	9	824	1.09%
2021/10/26	1	488.00	0	0.00	485.50	1	836	0.12%
2021/10/25	0.1	483.00	0	0.00	479.00	0.1	855	0.01%
2021/10/22	2	484.51	2	482.00	489.00	0	867	0.00%
2021/10/21	2.2	491.60	2	496.00	491.50	0.2	880	0.02%
2021/10/20	3	507.67	1	505.00	505.00	2	881	0.23%
2021/10/19	1	525.00	1	533.00	518.00	0	877	0.00%
2021/10/18	2.1	526.90	0	0.00	515.00	2.1	882	0.24%
2021/10/15	2	542.00	4.2	540.90	541.00	-2.2	885	-0.24%
2021/10/14	0.1	492.00	2	524.00	519.00	-1.9	895	-0.21%
2021/10/13	2.1	487.55	1	492.50	492.50	1.1	897	0.12%
2021/10/12	1	511.00	0	0.00	500.00	1	905	0.11%
2021/10/06	1	508.00	1	532.00	505.00	0	909	0.00%
2021/10/05	1.1	529.67	0	0.00	524.00	1.1	905	0.12%
2021/10/04	4	524.75	2	527.00	528.00	2	900	0.22%
2021/10/01	0	509.00	2	505.00	508.00	-2	885	-0.23%
2021/09/30	0.1	512.00	0	0.00	521.00	0.1	885	0.01%
2021/09/29	9.1	518.76	7	520.29	512.00	2.1	890	0.23%
2021/09/27	0	546.00	1	553.00	550.00	-1	884	-0.11%
2021/09/24	2	556.00	0.1	556.00	557.00	2	885	0.22%
2021/09/22	2.1	531.80	3	539.33	532.00	-1	897	-0.11%
2021/09/16	0	555.00	3	554.67	544.00	-3	902	-0.33%
2021/09/15	0	556.00	2.2	559.70	567.00	-2.1	897	-0.24%
2021/09/14	1	545.00	1.1	560.39	546.00	-0.1	901	-0.01%
2021/09/13	3	550.33	4	550.25	547.00	-1	911	-0.11%
2021/09/10	0	518.50	0	0.00	515.00	0	908	0.00%
2021/09/09	0	511.00	0	0.00	509.00	0	912	0.00%
2021/09/08	0.1	512.00	0	0.00	514.00	0.1	917	0.01%
2021/09/07	1	525.07	0	0.00	526.00	1	916	0.11%
2021/09/06	3	537.67	1	542.00	537.00	2	917	0.22%
2021/09/03	6.1	549.49	0.1	555.00	531.00	6	916	0.65%
2021/09/02	3.3	586.27	3	582.00	563.00	0.3	907	0.03%
2021/09/01	0	583.73	2	585.00	574.00	-2	901	-0.22%
2021/08/31	4	584.25	5	585.00	598.00	-1	900	-0.11%
2021/08/30	2	575.50	1	582.96	581.00	1	884	0.11%
2021/08/27	0	536.00	0	0.00	533.00	0	866	0.00%
2021/08/24	2.4	527.92	2	522.50	514.00	0.4	894	0.04%
2021/08/23	1	534.00	0.2	530.02	534.00	0.8	886	0.09%
2021/08/20	1.1	529.33	1	525.00	505.00	0.1	879	0.01%
2021/08/19	11	536.55	14	536.43	516.00	-3	882	-0.34%
2021/08/18	2	469.11	8	495.59	507.00	-6	849	-0.71%
2021/08/17	1	466.00	2	467.25	461.00	-1	825	-0.12%
2021/08/16	0	458.00	0	0.00	450.50	0	839	0.00%
2021/08/12	1.1	460.18	5	453.40	447.00	-3.9	854	-0.46%
2021/08/10	1.1	487.77	0	0.00	476.50	1.1	856	0.13%
2021/08/09	1	480.00	1	487.00	478.00	0	854	0.00%
2021/08/06	2.1	469.07	6	473.50	466.50	-3.9	851	-0.46%
2021/08/05	4	459.00	4	463.88	472.00	0	840	0.00%
2021/08/04	5.1	444.02	7.1	438.13	453.00	-2	822	-0.24%
2021/08/03	10.2	420.16	1	455.00	412.00	9.2	816	1.13%
2021/08/02	4	442.00	19	440.55	457.50	-15	799	-1.88%
2021/07/30	9	458.83	5	448.00	448.00	4	805	0.50%
2021/07/29	6	454.92	1	459.50	465.00	5	798	0.63%
2021/07/28	3	459.00	11	467.82	465.00	-8	785	-1.02%
2021/07/27	5.1	502.04	5	498.80	480.00	0.1	777	0.01%
2021/07/23	0	571.00	0	0.00	562.00	0	764	0.00%
2021/07/22	0	0.00	0	567.00	573.00	0	766	0.00%
2021/07/21	1	601.93	1	605.00	570.00	0	764	0.00%
2021/07/20	1	590.02	3	603.33	586.00	-2	757	-0.26%
2021/07/19	1	587.82	1.1	567.14	583.00	-0.1	740	-0.01%
2021/07/16	1	539.02	1	542.16	551.00	0	730	0.00%
2021/07/14	0	518.00	0	0.00	520.00	0	740	0.00%
2021/07/13	1.1	527.09	1	537.00	516.00	0.1	738	0.01%
2021/07/12	4	535.00	0	0.00	540.00	4	738	0.54%
2021/07/09	2	543.51	2	540.00	543.00	0	753	0.00%
2021/07/08	1	560.99	5	555.40	555.00	-4	756	-0.53%
2021/07/07	0.1	560.00	0	0.00	554.00	0.1	766	0.01%
2021/07/06	2.2	567.70	2.1	549.51	552.00	0.2	768	0.02%
2021/07/02	0	0.00	0	587.00	579.00	0	773	0.00%
2021/07/01	0.1	600.00	0.1	599.64	580.00	-0.1	774	-0.01%
2021/06/30	2	602.47	0	0.00	604.00	2	778	0.26%
2021/06/29	0	620.00	2	600.00	600.00	-2	774	-0.26%
2021/06/28	0	629.75	0	0.00	628.00	0	782	0.01%
2021/06/25	6	624.33	3	611.33	608.00	3	821	0.37%
2021/06/24	0	0.00	9	652.56	643.00	-9	833	-1.08%
2021/06/23	7	646.43	0	640.00	646.00	7	869	0.80%
2021/06/22	0.1	671.00	1	631.00	648.00	-0.9	862	-0.10%
2021/06/21	1	605.99	0	628.00	620.00	1	852	0.11%
2021/06/18	1	598.00	0	0.00	606.00	1	858	0.12%
2021/06/17	2	590.05	12	582.67	583.00	-10	868	-1.15%
2021/06/16	2	588.00	0	0.00	582.00	2	911	0.22%
2021/06/15	1	578.00	0	0.00	580.00	1	935	0.11%
2021/06/11	1	552.00	1	546.00	544.00	0	952	0.00%
2021/06/08	0	0.00	1	545.00	546.00	-1	1,036	-0.10%
2021/06/07	0	0.00	2	522.00	527.00	-2	1,055	-0.19%
2021/06/04	1	512.99	2	519.00	502.00	-1	1,079	-0.09%
2021/06/03	10	497.40	10	503.60	511.00	0	1,104	0.00%
2021/06/02	0	0.00	2	515.00	532.00	-2	1,148	-0.17%
2021/06/01	2	514.00	9	517.78	512.00	-7	1,196	-0.58%
2021/05/31	7	512.57	0	0.00	515.00	7	1,214	0.58%
2021/05/28	3.1	503.48	6	502.83	506.00	-2.9	1,251	-0.23%
2021/05/27	1	524.00	6	507.50	504.00	-5	1,251	-0.40%
2021/05/26	5	499.80	8	494.25	516.00	-3	1,234	-0.24%
2021/05/25	1	486.92	4	488.63	484.00	-3	1,220	-0.24%
2021/05/24	6	500.56	3	483.33	478.50	3	1,211	0.25%
2021/05/21	1	482.50	2	481.75	490.50	-1	1,196	-0.08%
2021/05/20	8.1	455.42	2	463.00	446.00	6.1	1,184	0.52%
2021/05/19	2	438.00	2	429.00	435.00	0	1,173	0.00%
2021/05/18	2.1	420.10	2	403.00	425.50	0.1	1,168	0.01%
2021/05/17	2	390.00	4.1	404.74	387.00	-2.1	1,174	-0.18%
2021/05/14	0.1	448.00	3	440.67	430.00	-2.9	1,178	-0.25%
2021/05/13	5	419.00	1	423.00	423.00	4	1,186	0.34%
2021/05/12	1	489.48	6	449.42	439.50	-5	1,187	-0.42%
2021/05/11	9.2	497.39	4	494.50	488.00	5.2	1,180	0.44%
2021/05/10	8	477.38	3	489.17	483.00	5	1,170	0.43%
2021/05/07	4	439.75	2	439.00	462.00	2	1,157	0.17%
2021/05/06	1	408.00	1	415.00	420.00	0	1,150	0.00%
2021/05/05	3	440.33	9	441.44	424.00	-6	1,146	-0.52%
2021/05/04	5.1	439.71	2	428.50	427.50	3.1	1,139	0.27%
2021/05/03	2	464.50	0	455.50	454.50	2	1,134	0.17%
2021/04/29	3	446.67	12	445.88	456.00	-9	1,131	-0.80%
2021/04/28	2	441.50	1	437.50	436.00	1	1,127	0.09%
2021/04/27	1	433.00	1	438.00	439.50	0	1,135	0.00%
2021/04/26	0	0.00	0	442.00	431.50	0	1,133	0.00%
2021/04/23	2	428.75	2	419.00	432.00	0	1,133	0.00%
2021/04/22	1	437.50	0	0.00	424.00	1	1,138	0.09%
2021/04/21	2	426.00	2	434.00	433.00	0	1,133	0.00%
2021/04/20	2	410.75	9	422.22	419.00	-7	1,124	-0.62%
2021/04/19	2.1	401.33	1	405.00	401.00	1.1	1,115	0.10%
2021/04/16	1	398.50	0	0.00	401.00	1	1,113	0.09%
2021/04/15	22	400.25	5	399.10	400.00	17	1,116	1.52%
2021/04/13	9.1	383.57	2	385.00	386.00	7.1	1,107	0.64%
2021/04/12	3	396.00	1	393.50	391.00	2	1,115	0.18%
2021/04/09	0.1	388.50	3	394.83	392.00	-2.9	1,116	-0.26%
2021/04/08	1	391.00	2	391.25	388.50	-1	1,104	-0.09%
2021/04/07	1	390.00	1	391.00	387.50	0	1,094	0.00%
2021/04/06	4	386.00	2	383.25	382.50	2	1,089	0.18%
2021/04/01	4	383.38	3	381.17	383.00	1	1,085	0.09%
2021/03/31	4	389.88	2	383.50	382.00	2	1,089	0.18%
2021/03/30	14	403.39	11	402.86	386.50	3	1,090	0.28%
2021/03/29	7	385.57	3	388.33	385.50	4	1,089	0.37%
2021/03/26	3	379.00	2	384.00	391.50	1	1,083	0.09%
2021/03/25	3	356.00	2	358.50	356.00	1	1,051	0.10%
2021/03/24	3	362.67	0	0.00	361.00	3	1,059	0.28%
2021/03/23	1	370.00	0	0.00	366.00	1	1,063	0.09%
2021/03/22	1	363.00	2	370.00	365.50	-1	1,084	-0.09%
2021/03/19	2	368.50	5	365.60	360.00	-3	1,120	-0.27%
2021/03/18	9	353.17	7	357.57	357.00	2	1,080	0.19%
2021/03/17	13	340.92	13	346.08	347.00	0	1,055	0.00%
2021/03/16	4	333.13	3	331.67	330.00	1	1,038	0.10%
2021/03/15	16	339.16	10	339.65	329.00	6	1,040	0.58%
2021/03/12	9	335.06	14	358.54	328.00	-5	1,027	-0.49%
2021/03/11	7	343.29	8	345.13	350.50	-1	983	-0.10%
2021/03/10	3	327.83	4	319.50	319.00	-1	1,002	-0.10%
2021/03/09	2.5	329.00	5	328.70	332.00	-2.5	999	-0.25%
2021/03/08	27.5	317.13	81	312.58	327.00	-53.5	976	-5.48%
2021/03/05	127	306.02	84	304.02	307.00	43	910	4.72%	大買/
2021/03/04	4	272.00	4	272.75	279.50	0	864	0.00%
2021/03/03	4	282.38	29	275.57	285.00	-25	842	-2.97%
2021/03/02	1	273.50	0	0.00	264.00	1	802	0.12%
2021/02/26	1	268.00	0	0.00	272.00	1	810	0.12%
2021/02/25	1	272.00	1	270.00	271.00	0	822	0.00%
2021/02/22	15	271.30	1	272.50	270.50	14	825	1.70%
2021/02/18	0	0.00	6	280.33	274.50	-6	825	-0.73%
2021/02/17	0	0.00	16	277.63	279.00	-16	825	-1.94%
2021/02/05	0	0.00	6	270.42	271.00	-6	819	-0.73%
2021/02/04	0	0.00	20	260.58	265.00	-20	805	-2.48%
2021/02/03	1	255.00	4	255.88	252.00	-3	792	-0.38%
2021/02/02	1	251.00	0	0.00	245.50	1	792	0.13%
2021/02/01	0	0.00	1	249.50	247.00	-1	795	-0.13%
2021/01/29	1	239.50	0.6	238.07	236.00	0.5	790	0.06%
2021/01/28	1	246.00	1	242.00	241.50	0	798	0.00%
2021/01/26	10	244.00	1	244.00	241.50	9	825	1.09%
2021/01/25	2	242.25	0	0.00	244.00	2	870	0.23%
2021/01/22	1	239.00	0	0.00	245.00	1	928	0.11%
2021/01/21	2	241.00	1	236.00	236.00	1	947	0.11%
2021/01/20	1.1	237.14	1	236.00	233.50	0.1	944	0.01%
2021/01/19	0.1	247.50	1	244.00	244.00	-0.9	952	-0.09%
2021/01/14	8.1	262.48	1	261.00	260.00	7.1	999	0.71%
2021/01/13	2.1	262.20	0	0.00	264.50	2.1	1,080	0.19%
2021/01/12	0.1	270.00	0	0.00	262.00	0.1	1,139	0.01%
2021/01/11	1	263.50	1	270.00	268.00	0	1,175	0.00%
2021/01/08	9.1	273.14	0	306.50	270.00	9.1	1,198	0.76%
2021/01/07	0	0.00	6	278.42	279.00	-6	1,199	-0.50%
2021/01/06	1	274.50	0	0.00	276.50	1	1,199	0.08%
2021/01/05	14	269.82	6	269.67	273.50	8	1,193	0.67%
2021/01/04	2	283.00	0	0.00	282.00	2	1,177	0.17%
2020/12/31	5	282.80	0	0.00	283.00	5	1,188	0.42%
2020/12/30	3	283.50	0	0.00	283.50	3	1,205	0.25%
2020/12/29	2	283.00	0	0.00	283.00	2	1,218	0.16%
2020/12/28	3	281.33	0	0.00	283.50	3	1,225	0.24%
2020/12/25	4	284.25	5	286.51	286.00	-1	1,224	-0.08%
2020/12/24	3	290.01	8	285.89	291.00	-5	1,217	-0.41%
2020/12/23	12	282.96	17	285.26	280.00	-5	1,205	-0.41%
2020/12/22	3	284.67	1	280.50	277.00	2	1,177	0.17%
2020/12/21	5	277.70	9	279.39	277.50	-4	1,168	-0.34%
2020/12/18	0.1	284.00	2	278.00	277.00	-2	1,173	-0.17%
2020/12/17	0	0.00	1	279.00	285.00	-1	1,173	-0.09%
2020/12/16	4	278.75	5	280.10	282.50	-1	1,169	-0.09%
2020/12/15	22	272.89	15	277.17	268.50	7	1,155	0.61%
2020/12/14	0	0.00	1	266.00	263.50	-1	1,144	-0.09%
2020/12/11	0	0.00	2	260.00	260.00	-2	1,165	-0.17%
2020/12/10	14	258.96	2	258.50	260.50	12	1,221	0.98%
2020/12/09	4	265.00	5	261.60	260.50	-1	1,224	-0.08%
2020/12/08	30	255.83	1	255.50	256.00	29	1,213	2.39%
2020/12/07	14	249.32	1	252.00	250.50	13	1,205	1.08%
2020/12/04	25	261.20	67	268.20	256.00	-42	1,203	-3.49%
2020/12/03	50	275.00	9	274.72	275.00	41	1,154	3.55%
2020/12/02	5	250.30	1	249.50	250.00	4	1,135	0.35%
2020/12/01	8	253.94	0	0.00	256.50	8	1,142	0.70%
2020/11/30	5	257.40	3	262.67	255.50	2	1,151	0.17%
2020/11/27	0	0.00	3	256.64	255.50	-3	1,152	-0.26%
2020/11/26	1	253.50	1	253.01	252.50	0	1,158	0.00%
2020/11/25	4	260.63	2	251.00	250.00	2	1,163	0.17%
2020/11/24	0	260.00	2.1	256.32	259.00	-2	1,161	-0.18%
2020/11/23	4	248.50	0	0.00	247.00	4	1,150	0.35%
2020/11/20	5	250.40	0	0.00	249.50	5	1,149	0.44%
2020/11/19	5	251.30	3	254.33	251.50	2	1,146	0.17%
2020/11/18	5.1	248.61	0	0.00	248.50	5.1	1,143	0.44%
2020/11/16	0	0.00	1	254.50	257.00	-1	1,145	-0.09%
2020/11/13	0	0.00	4	251.50	252.50	-4	1,157	-0.35%
2020/11/12	2	252.00	0	0.00	247.00	2	1,153	0.17%
2020/11/10	2	249.75	0	0.00	246.50	2	1,152	0.17%
2020/11/09	5	254.70	0	0.00	254.00	5	1,146	0.44%
2020/11/06	0	0.00	9	255.17	254.00	-9	1,141	-0.79%
2020/11/05	1	252.00	0	0.00	254.50	1	1,136	0.09%
2020/11/04	1	249.50	10	252.05	251.00	-9	1,133	-0.79%
2020/11/03	3	248.71	4	248.00	250.00	-1	1,120	-0.09%
2020/11/02	2	250.25	3	250.02	240.00	-1	1,101	-0.09%
2020/10/30	7	255.50	7	256.98	255.00	0	1,059	0.00%
2020/10/29	1	244.50	2.1	244.54	245.00	-1.1	1,007	-0.10%
2020/10/28	10	237.00	5.1	234.98	237.00	5	986	0.50%
2020/10/27	1	240.00	1	234.50	234.50	0	986	0.00%
2020/10/26	2	236.75	3	235.83	233.00	-1	974	-0.10%
2020/10/23	1	245.50	5	241.10	237.00	-4	969	-0.41%
2020/10/22	5	246.24	6	246.49	239.00	-1	965	-0.10%
2020/10/21	11	242.64	16	244.54	248.00	-5	936	-0.54%
2020/10/20	20.1	230.96	62	229.54	236.50	-42	860	-4.87%
2020/10/19	148	229.63	121	228.94	223.00	27	801	3.37%	大買/大賣/
2020/10/16	9	218.28	11	217.86	217.00	-2	762	-0.26%
2020/10/14	3	206.17	37	205.38	207.00	-34	745	-4.56%
2020/10/13	1	202.50	0	0.00	203.00	1	767	0.13%
2020/10/08	1	212.00	10	212.54	210.00	-9	789	-1.14%
2020/10/07	1	209.00	5	205.00	202.00	-4	800	-0.50%
2020/10/06	5	211.90	6	208.67	208.50	-1	793	-0.13%
2020/10/05	1	213.50	3	207.17	216.00	-2	789	-0.25%
2020/09/25	9	196.17	1	191.50	194.00	8	812	0.98%
2020/09/24	3	202.50	18	201.39	200.50	-15	842	-1.78%
2020/09/23	7	208.00	7	211.86	207.00	0	930	0.00%
2020/09/22	3	212.33	1.5	208.01	207.00	1.5	961	0.16%
2020/09/18	24	219.21	44	221.15	218.00	-20	940	-2.13%
2020/09/17	33	223.11	14.2	221.35	218.00	18.8	923	2.04%
2020/09/16	9	210.89	13	211.85	215.00	-4	883	-0.45%
2020/09/15	3	207.17	11.1	206.33	209.00	-8.1	860	-0.94%
2020/09/14	0	0.00	4	194.00	199.00	-4	806	-0.50%
2020/09/10	1	190.00	0	0.00	192.00	1	820	0.12%
2020/09/09	3	192.50	0	0.00	191.50	3	853	0.35%
2020/09/08	2	188.50	1	193.50	188.00	1	882	0.11%
2020/09/07	3	190.50	2	193.50	187.00	1	900	0.11%
2020/09/04	102	198.41	104	197.24	194.00	-2	945	-0.21%	大買/大賣/
2020/09/03	0	0.00	25	196.70	195.00	-25	947	-2.64%
2020/09/02	26	201.37	5	200.00	199.50	21	952	2.20%
2020/09/01	0	0.00	1	194.50	195.50	-1	946	-0.11%
2020/08/31	1	192.00	32	192.45	192.50	-31	972	-3.19%
2020/08/28	61	191.02	35	189.16	192.50	26	990	2.62%
2020/08/27	1	187.50	3	189.83	185.00	-2	985	-0.20%
2020/08/26	1	182.50	0	0.00	187.00	1	984	0.10%
2020/08/25	3	187.83	0	0.00	183.50	3	986	0.30%
2020/08/24	26	188.83	0	0.00	186.00	26	985	2.64%
2020/08/21	4.1	184.24	4	186.25	185.00	0.1	980	0.01%
2020/08/20	1	189.00	1	180.00	182.00	0	977	0.00%
2020/08/19	0.4	190.00	7	190.36	190.50	-6.6	968	-0.68%
2020/08/18	1	185.00	3	184.00	184.00	-2	949	-0.21%
2020/08/17	0	0.00	1	179.50	179.50	-1	940	-0.11%
2020/08/14	1	174.50	0	0.00	174.50	1	933	0.11%
2020/08/13	0	0.00	1	178.00	178.00	-1	931	-0.11%
2020/08/12	0	0.00	5	169.00	169.00	-5	924	-0.54%
2020/08/10	5	174.20	0	0.00	174.00	5	919	0.54%
2020/08/06	1	177.00	3	181.00	181.00	-2	911	-0.22%
2020/08/05	6	178.00	3	178.33	178.50	3	909	0.33%
2020/08/04	9	182.50	0	0.00	180.00	9	905	0.99%
2020/08/03	1	186.00	1	185.00	186.00	0	892	0.00%
2020/07/31	7	185.57	0	0.00	185.50	7	885	0.79%
2020/07/30	0	0.00	1	193.00	189.00	-1	881	-0.11%
2020/07/29	2	191.00	2	189.00	189.00	0	874	0.00%
2020/07/28	1	186.00	3	186.00	186.50	-2	869	-0.23%
2020/07/24	1	180.00	5	179.00	179.50	-4	856	-0.47%
2020/07/22	5	188.50	0	0.00	187.50	5	843	0.59%
2020/07/21	0	0.00	1	189.50	188.00	-1	839	-0.12%
2020/07/20	8	185.63	2	185.00	186.00	6	832	0.72%
2020/07/17	9	193.22	21	191.29	185.50	-12	819	-1.46%
2020/07/16	18	202.56	5	199.60	203.00	13	794	1.64%
2020/07/15	6	197.42	6	198.92	194.00	0	780	0.00%
2020/07/14	23	202.61	127	203.44	193.50	-104	764	-13.61%	大賣/鉅額交易
2020/07/13	128	198.38	26	197.38	197.00	102	734	13.89%	大買/鉅額交易
2020/07/10	2	188.00	1	190.50	188.00	1	722	0.14%
2020/07/09	1	188.00	13	190.69	188.00	-12	718	-1.67%
2020/07/08	11	191.68	3	193.50	192.50	8	709	1.13%
2020/07/07	5	200.30	5	198.50	191.50	0	706	0.00%
2020/07/06	2	202.00	12.1	200.77	203.50	-10.1	694	-1.45%
2020/07/03	13	203.46	9	206.22	199.00	4	679	0.59%
2020/07/02	36	200.51	91.2	200.13	197.00	-55.2	636	-8.67%
2020/07/01	108	188.43	66	190.39	192.50	42	540	7.78%	大買/
2020/06/29	1	173.00	1	175.00	173.50	0	496	0.00%
2020/06/24	4	178.00	2	180.75	175.50	2	499	0.40%
2020/06/23	0	0.00	6	179.08	183.00	-6	499	-1.20%
2020/06/22	3	179.50	2	180.50	180.00	1	496	0.20%
2020/06/19	1	177.50	23	178.52	176.50	-22	490	-4.49%
2020/06/18	27	181.96	20	185.75	181.50	7	486	1.44%
2020/06/17	24	183.96	48	183.63	184.00	-24	471	-5.09%
2020/06/16	37	183.49	136	189.05	180.50	-99	463	-21.37%	大賣/
2020/06/15	11	185.14	66	187.39	184.50	-55	426	-12.88%
2020/06/12	221	176.94	55	175.51	175.50	166	386	42.96%	大買/鉅額交易
2020/06/11	97	177.78	58	177.03	176.00	39	368	10.60%
2020/06/10	6	169.00	8	169.94	169.00	-2	317	-0.63%
2020/06/09	0	0.00	4	166.38	168.00	-4	305	-1.31%
2020/06/08	4	161.88	2	163.72	159.00	2	291	0.68%
2020/06/05	10	164.80	10	164.90	163.50	0	281	0.01%
2020/06/04	14	156.86	22	158.11	159.50	-8	248	-3.22%
2020/06/03	0	0.00	1	142.00	145.00	-1	224	-0.45%
2020/06/02	1	134.00	1	132.50	132.00	0	215	0.00%
2020/06/01	0	0.00	1	133.50	136.00	-1	214	-0.47%
2020/05/22	1	125.50	0	0.00	123.50	1	212	0.47%
2020/05/21	0	0.00	2	124.50	124.50	-2	213	-0.94%
2020/05/12	1	132.50	1	126.50	126.50	0	210	0.00%
2020/04/30	0	0.00	3	124.83	127.50	-3	217	-1.38%
2020/04/23	0	0.00	1	112.50	113.50	-1	215	-0.47%
2020/04/22	2	113.00	1	109.00	113.00	1	215	0.46%
2020/04/16	1	117.50	1	118.00	118.00	0	215	0.00%
2020/04/15	2	119.25	1	119.51	119.50	1	214	0.46%
2020/04/14	1	119.00	2	119.00	116.50	-1	213	-0.47%
2020/04/13	0	0.00	0	113.50	113.50	0	211	0.00%
2020/04/10	2	120.00	0	0.00	113.50	2	213	0.94%
2020/04/08	0	106.00	26	104.50	105.50	-26	216	-11.99%
2020/04/07	0	0.00	0	104.00	103.50	0	223	0.00%
2020/04/06	0	0.00	1	98.20	100.00	-1	225	-0.44%
2020/03/27	0	0.00	2	101.00	101.00	-2	215	-0.93%
2020/03/26	2	91.65	0	0.00	92.00	2	207	0.96%
2020/03/25	2	93.10	0	0.00	89.70	2	206	0.97%
2020/03/24	0.1	89.00	0	0.00	89.10	0.1	203	0.02%
2020/03/23	6	83.30	0.1	84.30	84.30	5.9	201	2.94%
2020/03/20	4	90.25	0	0.00	90.00	4	200	2.00%
2020/03/19	3	91.40	0	0.00	89.20	3	196	1.53%
2020/03/17	2	99.00	0	0.00	96.30	2	194	1.03%
2020/03/16	6	106.33	0	0.00	103.00	6	192	3.11%
2020/03/13	11	108.00	3	111.33	111.00	8	191	4.18%
2020/03/12	2	121.00	0	0.00	119.50	2	185	1.08%
2020/03/11	1	133.50	0	0.00	131.00	1	182	0.55%
2020/03/05	2	140.00	0	0.00	142.00	2	211	0.94%
2020/03/04	0	0.00	2	140.75	142.00	-2	211	-0.95%
2020/03/02	1	137.00	0	0.00	137.00	1	212	0.47%
2020/02/27	3	145.17	1	146.50	143.00	2	211	0.95%
2020/02/25	3	147.00	0	0.00	147.00	3	215	1.39%
2020/02/20	3	149.00	0	0.00	149.00	3	220	1.36%
2020/02/19	0	0.00	1	149.50	149.50	-1	225	-0.44%
2020/02/14	2	152.50	2	151.50	151.50	0	236	0.00%
2020/02/13	3	153.50	0	0.00	152.50	3	236	1.27%
2020/02/12	1	153.50	0	0.00	153.00	1	238	0.42%
2020/02/07	2	150.25	0	0.00	150.00	2	240	0.83%
2020/02/06	3	155.00	3	155.33	155.50	0	237	0.00%
2020/02/05	1	153.50	0	0.00	153.50	1	239	0.42%
2020/02/04	3	154.17	0	0.00	154.00	3	239	1.25%
2020/02/03	0	0.00	4	154.50	154.50	-4	239	-1.67%
2020/01/30	1	160.00	0	0.00	159.50	1	249	0.40%
2020/01/14	2	175.00	0	0.00	175.50	2	250	0.80%
2020/01/08	2	173.50	3	173.00	172.50	-1	264	-0.38%
2020/01/07	2	176.00	0	0.00	175.00	2	272	0.73%
2020/01/06	1	178.00	0	0.00	178.50	1	274	0.36%
2020/01/03	4	181.00	9	177.11	176.50	-5	285	-1.75%
2020/01/02	2	181.00	4	180.75	180.50	-2	294	-0.68%
2019/12/31	3	182.17	6	180.33	181.50	-3	289	-1.04%
2019/12/30	10	174.80	1	177.00	178.00	9	281	3.19%
2019/12/27	0.1	174.00	6	173.00	174.00	-5.9	277	-2.14%
2019/12/26	1	173.00	3	173.17	173.00	-2	277	-0.72%
2019/12/23	1	173.00	0	0.00	173.00	1	280	0.36%
2019/12/20	4	174.75	0	0.00	173.50	4	282	1.42%
2019/12/19	1	174.00	0	0.00	176.00	1	282	0.35%
2019/12/16	1	173.50	0	0.00	173.00	1	276	0.36%
2019/12/12	1	173.50	0	0.00	173.50	1	273	0.37%
2019/12/10	0	0.00	1	170.50	171.00	-1	267	-0.37%
2019/12/06	0	0.00	2	174.00	174.50	-2	266	-0.75%
2019/12/05	1	174.00	10	173.65	173.00	-9	263	-3.42%
2019/12/04	0	0.00	23	173.13	172.00	-23	259	-8.88%
2019/12/03	34	173.00	2	174.75	175.50	32	251	12.73%
2019/12/02	2	167.00	0	0.00	166.00	2	229	0.87%
2019/11/27	0.2	168.50	0	0.00	168.00	0.2	225	0.09%
2019/11/22	0	0.00	2	172.75	170.50	-2	219	-0.91%
2019/11/21	0	0.00	1	169.00	169.00	-1	212	-0.47%
2019/11/19	0	0.00	1	167.50	167.00	-1	209	-0.48%
2019/11/18	1	170.00	2	170.00	170.00	-1	207	-0.48%
2019/11/15	1	172.00	5	164.00	172.00	-4	202	-1.98%
2019/11/13	3	155.67	0	0.00	157.00	3	190	1.58%
2019/11/12	0	0.00	3	157.00	157.50	-3	188	-1.59%
2019/11/11	1	155.00	1	156.00	155.50	0	188	0.00%
2019/11/06	1	165.00	1	166.00	165.50	0	177	0.00%
2019/11/05	0	0.00	1	167.00	166.50	-1	174	-0.57%
2019/11/04	0	0.00	10	168.45	168.00	-10	171	-5.84%
2019/11/01	1	167.00	5	167.00	168.50	-4	168	-2.38%
2019/10/31	0	0.00	23	168.57	168.00	-23	165	-13.88%
2019/10/30	4	171.63	0	0.00	170.50	4	162	2.47%
2019/10/29	40	170.11	12	169.46	170.50	28	157	17.77%
2019/10/28	0	0.00	7	165.07	165.50	-7	148	-4.73%
2019/10/25	0	0.00	10	168.00	167.50	-10	147	-6.80%
2019/10/23	1	166.00	0	0.00	166.50	1	144	0.69%
2019/10/22	0.1	169.50	0	0.00	168.50	0.1	141	0.07%
2019/10/21	3	170.83	2	170.25	170.50	1	137	0.72%
2019/10/18	1	166.00	1	166.00	165.50	0	130	0.00%
2019/10/17	1	164.50	2	166.00	166.00	-1	127	-0.79%
2019/10/16	2	165.50	1	166.00	164.00	1	133	0.75%
2019/10/15	6	163.25	3	162.83	162.50	3	129	2.31%
2019/10/14	0	0.00	2	169.25	168.50	-2	120	-1.66%
2019/10/09	5.1	169.51	9	169.33	168.50	-3.9	115	-3.38%
2019/10/08	7	176.64	11	173.05	173.00	-4	103	-3.87%