弘塑 (3131)-永豐金-敦南券商分點個股進出

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

弘塑

(3131)

可現股當沖

股價
1670
漲跌
▼90
漲幅
-5.11%
成交量
589張
產業
上櫃其他電子類股▼0.13%
401人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

弘塑 (3131)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	0.3	1755.71	0.3	1680.00	1670.00	0	712	0.00%
2024/12/19	0.3	1757.29	0.3	1780.00	1760.00	0.1	720	0.01%
2024/12/18	0.1	1815.00	0	0.00	1835.00	0.1	740	0.01%
2024/12/17	0.7	1813.66	0.3	1818.10	1840.00	0.4	750	0.05%
2024/12/16	0.1	1785.00	0.1	1770.54	1770.00	0	756	0.00%
2024/12/13	0.1	1750.00	0.2	1762.65	1785.00	-0.1	763	-0.01%
2024/12/12	0.2	1758.10	0.1	1765.00	1755.00	0.1	791	0.01%
2024/12/10	0	1750.00	0	1765.00	1750.00	0	838	0.00%
2024/12/09	1	1730.00	1	1760.00	1780.00	0	863	0.00%
2024/12/06	0	1775.00	0.1	1764.62	1755.00	-0.1	881	-0.01%
2024/12/05	0	1790.32	1	1770.00	1805.00	-1	895	-0.11%
2024/11/28	0	1577.50	0	0.00	1575.00	0	968	0.00%
2024/11/27	0	0.00	2	1647.50	1645.00	-2	967	-0.21%
2024/11/26	1	1660.00	0	0.00	1650.00	1	985	0.10%
2024/11/22	0	0.00	0	1691.67	1685.00	0	1,007	0.00%
2024/11/21	0	1730.00	0	0.00	1710.00	0	1,020	0.00%
2024/11/19	0	0.00	0.1	1750.00	1725.00	-0.1	1,043	0.00%
2024/11/18	0.1	1649.35	0	0.00	1680.00	0.1	1,053	0.01%
2024/11/15	1	1795.00	1	1765.00	1750.00	0	1,056	0.00%
2024/11/14	1	1805.00	1	1775.25	1775.00	0	1,074	0.00%
2024/11/13	2	1819.80	7.4	1816.27	1830.00	-5.3	1,084	-0.49%
2024/11/12	1	1730.00	0.1	1731.19	1730.00	0.9	1,074	0.08%
2024/11/11	1.1	1740.92	0.1	1730.00	1755.00	1	1,082	0.09%
2024/11/08	1	1735.00	3.4	1762.78	1770.00	-2.4	1,092	-0.22%
2024/11/07	0	1765.00	2.1	1754.12	1750.00	-2.1	1,103	-0.19%
2024/11/06	0	0.00	1	1710.14	1690.00	-1	1,109	-0.09%
2024/11/05	3.1	1741.69	1	1754.56	1690.00	2.1	1,124	0.18%
2024/11/04	1	1665.00	1	1690.00	1695.00	0	1,132	0.00%
2024/11/01	0	0.00	1.1	1688.57	1695.00	-1.1	1,140	-0.09%
2024/10/30	1.1	1634.43	2.1	1609.99	1610.00	-1	1,141	-0.09%
2024/10/29	1	1560.00	1	1525.25	1560.00	0	1,146	0.00%
2024/10/28	1.2	1557.49	1	1555.00	1530.00	0.2	1,148	0.02%
2024/10/25	1.1	1611.12	0	0.00	1630.00	1.1	1,146	0.10%
2024/10/24	2	1637.33	0	0.00	1620.00	2	1,152	0.18%
2024/10/23	2.2	1667.27	2	1680.00	1630.00	0.2	1,160	0.02%
2024/10/22	2	1637.42	1	1610.30	1610.00	1	1,164	0.09%
2024/10/18	1.4	1674.16	1	1770.00	1640.00	0.4	1,182	0.03%
2024/10/17	1	1705.05	0.4	1695.26	1710.00	0.6	1,179	0.05%
2024/10/16	2.1	1713.99	1	1742.98	1665.00	1	1,176	0.09%
2024/10/15	3.1	1763.62	0	0.00	1750.00	3.1	1,162	0.27%
2024/10/14	1.3	1823.84	1	1815.00	1815.00	0.3	1,154	0.03%
2024/10/11	0	0.00	3	1865.00	1850.00	-3	1,147	-0.26%
2024/10/09	4	1853.75	1	1849.71	1845.00	3	1,153	0.26%
2024/10/08	0	1890.00	0.1	1901.07	1885.00	-0.1	1,155	-0.01%
2024/10/07	0	1858.33	0.1	1855.53	1885.00	0	1,153	0.00%
2024/10/04	0.1	1720.00	0	1735.00	1725.00	0.1	1,152	0.01%
2024/09/30	0.2	1758.24	0	1765.00	1740.00	0.2	1,167	0.01%
2024/09/27	0.2	1820.00	0	0.00	1790.00	0.2	1,162	0.02%
2024/09/26	0.1	1861.00	1	1875.10	1850.00	-1	1,158	-0.08%
2024/09/24	1	1740.12	1	1780.00	1780.00	0	1,161	0.00%
2024/09/23	4.1	1890.68	1.1	1869.35	1820.00	3	1,147	0.26%
2024/09/19	1	1925.00	0	1940.00	1930.00	1	1,129	0.09%
2024/09/18	0	1885.00	0	1893.33	1890.00	0	1,125	0.00%
2024/09/16	0	1925.00	0.1	1928.75	1960.00	-0.1	1,128	-0.01%
2024/09/13	1	1939.37	0.1	1897.27	1950.00	1	1,131	0.09%
2024/09/12	0.1	1861.00	0.1	1905.00	1915.00	0	1,104	0.00%
2024/09/11	0.1	1728.44	0	0.00	1745.00	0.1	1,079	0.01%
2024/09/10	0	1657.50	5.2	1648.03	1645.00	-5.1	1,063	-0.48%
2024/09/09	0	1678.00	0	1685.00	1650.00	0	1,039	0.00%
2024/09/06	0	1675.00	0	1690.00	1670.00	0	1,021	0.00%
2024/09/05	0	1633.00	0	0.00	1600.00	0	1,007	0.00%
2024/09/04	0.1	1684.88	1.1	1633.23	1680.00	-0.9	988	-0.09%
2024/09/03	3.1	1812.42	2	1790.97	1760.00	1.1	978	0.11%
2024/09/02	2.1	1892.35	1	2009.78	1870.00	1.1	966	0.11%
2024/08/30	0.1	2006.59	0	1980.00	1970.00	0.1	936	0.01%
2024/08/29	0	2081.51	0.1	2065.49	2115.00	0	921	0.00%
2024/08/28	0	2077.89	0.1	2101.14	2095.00	-0.1	916	-0.01%
2024/08/27	2.1	2054.18	5.1	1999.43	2050.00	-3.1	900	-0.34%
2024/08/26	6	2020.83	1	1915.05	1910.00	5	886	0.56%
2024/08/23	0.1	2024.55	0.1	1982.33	2025.00	-0.1	879	-0.01%
2024/08/22	0	1940.00	1	1939.60	1920.00	-1	871	-0.12%
2024/08/21	2.1	1987.83	0	1925.48	1920.00	2.1	865	0.24%
2024/08/20	2.1	2004.82	0	2010.00	1960.00	2.1	859	0.24%
2024/08/19	0.1	1921.40	0.1	1955.57	1960.00	0	841	0.00%
2024/08/16	1.1	1970.25	5.1	2018.49	1970.00	-4	837	-0.47%
2024/08/15	0	1894.17	1	1977.55	1980.00	-1	823	-0.12%
2024/08/14	0	1800.00	3.2	1732.50	1800.00	-3.2	808	-0.40%
2024/08/13	2.1	1678.30	2	1635.14	1650.00	0	799	0.00%
2024/08/12	2.2	1671.78	0	0.00	1665.00	2.2	799	0.28%
2024/08/09	8	1647.36	4.3	1620.63	1690.00	3.8	791	0.48%
2024/08/08	3.1	1590.97	4.1	1623.23	1540.00	-1	774	-0.13%
2024/08/07	8.1	1593.21	8.1	1611.39	1650.00	0	760	0.00%
2024/08/06	1	1530.32	3	1518.61	1570.00	-2	737	-0.27%
2024/08/05	3.1	1387.64	1	1375.59	1450.00	2	713	0.28%
2024/08/02	3.2	1488.04	3	1465.00	1420.00	0.2	693	0.03%
2024/08/01	4	1577.46	2	1559.31	1490.00	2	684	0.29%
2024/07/31	1.1	1603.65	1.7	1591.52	1550.00	-0.6	676	-0.09%
2024/07/30	1	1505.27	2.2	1559.03	1540.00	-1.2	678	-0.17%
2024/07/29	0.2	1503.42	0	1500.00	1465.00	0.2	674	0.03%
2024/07/26	1.3	1627.22	1	1557.31	1560.00	0.3	675	0.04%
2024/07/23	4	1477.51	5.1	1507.06	1550.00	-1.1	676	-0.16%
2024/07/22	2	1387.27	3	1375.06	1415.00	-1	669	-0.15%
2024/07/19	1	1340.10	1	1410.00	1410.00	0	674	0.00%
2024/07/18	1.2	1305.34	0	1340.00	1285.00	1.2	667	0.18%
2024/07/17	0	1432.73	1	1440.00	1425.00	-1	666	-0.15%
2024/07/16	2	1390.00	0	0.00	1380.00	2	682	0.29%
2024/07/15	2	1397.52	2	1390.01	1390.00	0	700	0.00%
2024/07/12	0	0.00	0	1350.00	1355.00	0	723	0.00%
2024/07/11	1.1	1361.94	0	1382.50	1360.00	1.1	733	0.15%
2024/07/10	2.1	1424.76	0	1423.57	1415.00	2.1	759	0.27%
2024/07/09	2	1465.12	2	1480.00	1470.00	0	783	0.00%
2024/07/08	4	1566.85	7	1539.99	1465.00	-3	807	-0.37%
2024/07/05	3	1500.04	2.2	1541.74	1565.00	0.9	802	0.11%
2024/07/04	0	1410.00	0	1430.00	1425.00	0	806	0.00%
2024/07/03	0	1414.06	0	1385.00	1375.00	0	819	0.00%
2024/07/02	0.1	1390.37	0.1	1398.00	1390.00	0	827	0.00%
2024/07/01	11	1428.18	11	1436.81	1415.00	0	837	0.00%
2024/06/28	0.1	1345.65	0	0.00	1355.00	0.1	858	0.01%
2024/06/27	0	1289.38	0	1265.00	1260.00	0	870	0.00%
2024/06/26	0	1270.00	0	0.00	1270.00	0	883	0.00%
2024/06/25	7	1211.43	7	1223.57	1225.00	0	887	0.00%
2024/06/24	0	1225.00	0.1	1229.61	1210.00	0	895	0.00%
2024/06/21	1	1373.38	0	1260.00	1255.00	1	903	0.11%
2024/06/20	0	0.00	0	1356.11	1365.00	0	895	-0.01%
2024/06/18	0.1	1220.00	0	1230.00	1210.00	0.1	914	0.01%
2024/06/17	0	0.00	0	1235.00	1230.00	0	941	0.00%
2024/06/13	0	1297.00	1.1	1290.28	1280.00	-1.1	1,012	-0.10%
2024/06/12	0	1302.50	0	1285.00	1300.00	0	1,032	0.00%
2024/06/11	0	1285.00	0	1254.17	1285.00	0	1,045	0.00%
2024/06/07	0	1202.50	0.1	1315.00	1290.00	-0.1	1,059	-0.01%
2024/06/06	0	1220.00	0	0.00	1210.00	0	1,074	0.00%
2024/06/04	0	1160.00	0	1175.00	1135.00	0	1,116	0.00%
2024/06/03	0.1	1135.00	0	0.00	1140.00	0.1	1,139	0.00%
2024/05/30	0	0.00	0	1170.46	1165.00	0	1,193	0.00%
2024/05/29	0.1	1210.49	1	1205.00	1200.00	-0.9	1,214	-0.07%
2024/05/28	0	1230.00	0	0.00	1225.00	0	1,224	0.00%
2024/05/27	1	1195.00	1	1180.00	1185.00	0	1,231	0.00%
2024/05/24	0	1190.00	0	0.00	1180.00	0	1,252	0.00%
2024/05/23	2	1120.00	2	1132.50	1140.00	0	1,270	0.00%
2024/05/22	0	1105.00	0	0.00	1130.00	0	1,286	0.00%
2024/05/21	0	1105.00	1.1	1084.89	1110.00	-1.1	1,300	-0.08%
2024/05/20	1	1054.85	2	1052.49	1045.00	-1	1,297	-0.08%
2024/05/17	1	1015.03	0	1053.18	1075.00	1	1,299	0.08%
2024/05/16	1	1000.28	0.1	1010.00	1000.00	0.9	1,299	0.07%
2024/05/15	0.1	983.83	0	0.00	974.00	0.1	1,307	0.01%
2024/05/13	0	1005.00	0.1	998.00	973.00	-0.1	1,328	-0.01%
2024/05/10	0	0.00	0.1	1015.39	1020.00	-0.1	1,339	0.00%
2024/05/09	1	1020.39	0	1015.00	1050.00	1	1,354	0.08%
2024/05/08	1	1060.00	0	0.00	1060.00	1	1,364	0.07%
2024/05/07	0	1060.00	0	0.00	1055.00	0	1,372	0.00%
2024/05/06	1.1	1069.05	1	1040.06	1040.00	0	1,372	0.00%
2024/05/03	0	0.00	0	1095.00	1095.00	0	1,376	0.00%
2024/05/02	7	1082.86	7.2	1089.39	1110.00	-0.2	1,373	-0.02%
2024/04/30	0	1120.00	0	1090.95	1100.00	0	1,381	0.00%
2024/04/29	2.1	1185.15	2	1152.49	1120.00	0.1	1,379	0.01%
2024/04/26	0	1170.00	0.1	1175.00	1175.00	-0.1	1,369	0.00%
2024/04/25	1	1080.01	1	1070.00	1070.00	0	1,374	0.00%
2024/04/24	0	0.00	1	1044.78	1045.00	-1	1,374	-0.07%
2024/04/23	1	961.00	1	970.00	950.00	0	1,395	0.00%
2024/04/22	4.1	980.81	7	975.43	930.00	-3	1,399	-0.21%
2024/04/19	2	1010.00	4	1000.50	1030.00	-2	1,384	-0.14%
2024/04/18	2	1079.96	1.1	1103.01	1045.00	0.9	1,365	0.07%
2024/04/17	3	1083.33	0.3	1110.00	1110.00	2.7	1,336	0.20%
2024/04/16	1.3	975.67	4	998.26	1010.00	-2.7	1,325	-0.20%
2024/04/15	2	1007.54	1.1	1023.18	1020.00	0.9	1,295	0.07%
2024/04/12	3	987.33	3.1	936.94	1005.00	-0.1	1,263	-0.01%
2024/04/11	3	907.72	2	902.00	915.00	1	1,236	0.08%
2024/04/10	0	909.00	0	920.00	905.00	0	1,230	0.00%
2024/04/09	4	936.76	2	966.49	950.00	2	1,222	0.16%
2024/04/08	3	970.00	3	974.00	956.00	0	1,204	0.00%
2024/04/03	1	973.34	1	980.00	973.00	0	1,199	0.00%
2024/04/02	17	969.50	16.1	978.97	987.00	0.9	1,180	0.08%
2024/04/01	1	905.04	3	918.67	909.00	-2	1,143	-0.17%
2024/03/29	1	902.00	2	891.50	877.00	-1	1,121	-0.09%
2024/03/28	1.1	863.84	1	863.00	853.00	0.1	1,107	0.01%
2024/03/27	3	863.67	3	860.67	876.00	0	1,106	0.00%
2024/03/26	2.1	866.33	2	877.72	860.00	0.1	1,097	0.01%
2024/03/25	1.1	914.05	0	913.00	896.00	1	1,095	0.10%
2024/03/22	0	911.00	1.1	929.15	926.00	-1.1	1,087	-0.10%
2024/03/21	2.1	923.05	0.1	926.00	917.00	2.1	1,075	0.19%
2024/03/20	2	955.50	7	956.29	892.00	-5	1,052	-0.48%
2024/03/19	4	961.76	1	992.00	968.00	3	1,032	0.29%
2024/03/18	1	928.00	1.1	917.94	931.00	-0.1	986	-0.01%
2024/03/15	0	835.00	0	879.55	847.00	0	974	0.00%
2024/03/14	2	858.39	3	847.67	844.00	-1	964	-0.10%
2024/03/13	0	885.00	0	888.00	892.00	0	958	0.00%
2024/03/12	0	926.67	0	0.00	923.00	0	939	0.00%
2024/03/11	0.1	883.14	0	887.00	876.00	0.1	916	0.02%
2024/03/08	5.2	963.06	12.3	940.70	899.00	-7.1	901	-0.79%
2024/03/07	6.2	1019.39	6.2	1001.75	978.00	0	873	0.00%
2024/03/06	2	1044.98	0	0.00	1020.00	2	858	0.23%
2024/03/05	3.1	950.40	8.1	985.76	999.00	-5	842	-0.59%
2024/03/04	2.2	899.66	0.2	913.30	909.00	2	821	0.24%
2024/03/01	0.4	846.57	0.3	867.33	868.00	0.1	805	0.01%
2024/02/29	0	800.33	1.1	816.08	824.00	-1	795	-0.13%
2024/02/27	1	864.02	2	828.50	817.00	-1	785	-0.12%
2024/02/23	5.3	832.79	1.2	847.91	848.00	4.1	742	0.55%
2024/02/22	0	0.00	0.1	755.00	771.00	-0.1	732	-0.01%
2024/02/21	0	700.50	0	0.00	701.00	0	707	0.00%
2024/02/20	0	707.00	0.1	704.00	708.00	-0.1	700	-0.01%
2024/02/19	0	710.00	1	711.83	706.00	-1	694	-0.15%
2024/02/16	0.2	718.35	0	0.00	716.00	0.2	691	0.03%
2024/02/15	0	690.76	1.2	695.02	707.00	-1.1	678	-0.17%
2024/02/05	0.2	644.47	0.1	645.00	643.00	0.1	672	0.02%
2024/02/02	0	669.00	1.1	668.03	670.00	-1.1	662	-0.17%
2024/02/01	1	654.00	2.1	634.06	633.00	-1.1	644	-0.18%
2024/01/30	1.1	632.80	3	628.33	631.00	-1.9	614	-0.31%
2024/01/29	2	641.02	1	637.00	636.00	1	605	0.17%
2024/01/26	2.1	643.58	2	643.51	649.00	0.1	601	0.02%
2024/01/25	0	643.14	0	0.00	644.00	0	593	0.00%
2024/01/24	2.1	652.97	3.1	643.92	641.00	-1.1	582	-0.19%
2024/01/23	3.1	625.18	1	623.00	628.00	2.1	569	0.37%
2024/01/22	1	621.93	4.1	616.56	617.00	-3.1	563	-0.54%
2024/01/19	3	609.33	3	608.34	606.00	0	554	0.00%
2024/01/18	4	598.13	5	604.20	600.00	-1	531	-0.18%
2024/01/17	5	618.58	2	641.00	602.00	3	520	0.58%
2024/01/16	0	594.00	1	574.11	597.00	-1	495	-0.20%
2024/01/15	0	0.00	2	552.51	562.00	-2	486	-0.41%
2024/01/12	2	539.49	1.1	534.14	532.00	1	488	0.20%
2024/01/11	3.1	535.52	1	547.00	542.00	2.1	487	0.42%
2024/01/10	0	541.00	0	0.00	541.00	0	486	0.00%
2024/01/09	0	554.00	1	562.00	547.00	-1	488	-0.20%
2024/01/08	0	547.00	1	537.00	539.00	-1	484	-0.21%
2024/01/05	3	531.33	0	0.00	533.00	3	481	0.62%
2024/01/04	0	0.00	2	539.50	534.00	-2	478	-0.42%
2024/01/03	3	556.67	2	547.00	547.00	1	475	0.21%
2024/01/02	1	584.00	1	569.00	569.00	0	468	0.00%
2023/12/29	0	0.00	0	593.00	596.00	0	461	0.00%
2023/12/28	0.1	580.00	0	0.00	580.00	0.1	456	0.02%
2023/12/26	0	575.50	0	0.00	574.00	0	464	0.00%
2023/12/25	0	0.00	0.1	580.00	577.00	-0.1	461	-0.01%
2023/12/22	1.1	587.10	1	596.00	586.00	0.1	455	0.01%
2023/12/21	0	576.00	0	0.00	572.00	0	442	0.00%
2023/12/20	5	564.20	11	565.55	571.00	-6	442	-1.36%
2023/12/18	1	543.00	0	0.00	544.00	1	426	0.23%
2023/12/14	3	543.33	0	0.00	535.00	3	425	0.71%
2023/12/13	0	0.00	2	543.50	547.00	-2	417	-0.48%
2023/12/12	0	530.00	3	527.00	523.00	-3	406	-0.73%
2023/12/11	2	542.01	1	541.00	538.00	1	398	0.25%
2023/12/08	0.1	551.00	0	0.00	559.00	0.1	387	0.03%
2023/12/06	0	0.00	0.1	524.00	527.00	-0.1	387	-0.02%
2023/12/05	1	532.00	0	0.00	520.00	1	389	0.26%
2023/12/04	4	547.00	1	549.00	546.00	3	385	0.78%
2023/12/01	3	545.67	4.1	563.88	555.00	-1.1	387	-0.27%
2023/11/30	0.1	548.00	3	557.60	548.00	-3	378	-0.79%
2023/11/29	1	526.00	0.1	526.00	533.00	1	362	0.26%
2023/11/28	1.1	526.67	1	524.00	515.00	0.1	361	0.01%
2023/11/27	1	510.02	0	0.00	507.00	1	375	0.27%
2023/11/24	0	505.83	0	0.00	506.00	0	385	0.00%
2023/11/21	0	0.00	1	512.87	508.00	-1	407	-0.26%
2023/11/17	3	490.50	1	498.50	499.50	2	447	0.45%
2023/11/16	0	0.00	0.1	488.00	488.00	-0.1	472	-0.02%
2023/11/15	0.1	499.40	1.1	509.38	495.00	-0.9	496	-0.19%
2023/11/14	0.2	499.00	0	0.00	495.50	0.2	528	0.04%
2023/11/13	0.1	499.50	1.1	498.14	489.00	-1	545	-0.19%
2023/11/10	0	0.00	1	475.00	475.00	-1	543	-0.18%
2023/11/09	1	469.50	1	467.50	467.00	0	553	0.00%
2023/11/08	0	473.50	0	0.00	472.00	0	565	0.01%
2023/11/06	0	469.00	0	0.00	468.00	0	605	0.01%
2023/11/03	0	461.50	0	0.00	463.50	0	639	0.00%
2023/10/30	1	462.50	3	460.67	463.00	-2	741	-0.27%
2023/10/27	1	454.50	0	0.00	449.00	1	786	0.13%
2023/10/26	0	0.00	0.1	461.00	459.50	-0.1	861	-0.01%
2023/10/25	2.1	472.09	1	463.00	472.00	1.1	906	0.13%
2023/10/24	1.1	453.88	0	0.00	446.00	1.1	974	0.11%
2023/10/23	0	0.00	3	466.83	447.00	-3	1,022	-0.29%
2023/10/20	8	457.69	2	461.75	455.50	6	1,045	0.57%
2023/10/19	0	0.00	1	453.00	447.50	-1	1,049	-0.10%
2023/10/18	0.1	454.50	0	460.00	454.50	0.1	1,079	0.01%
2023/10/17	1	463.01	0	0.00	462.00	1	1,102	0.09%
2023/10/16	1	478.00	0	0.00	474.50	1	1,117	0.09%
2023/10/13	1	486.50	0	0.00	486.50	1	1,142	0.09%
2023/10/12	0.1	497.50	0	0.00	491.00	0.1	1,167	0.01%
2023/10/11	2	490.25	0	0.00	488.00	2	1,202	0.17%
2023/10/06	0	0.00	2	509.00	503.00	-2	1,231	-0.16%
2023/10/05	0	0.00	1	513.00	510.00	-1	1,275	-0.08%
2023/10/02	0	0.00	2	519.50	525.00	-2	1,323	-0.15%
2023/09/28	0	512.00	1	505.00	507.00	-1	1,341	-0.07%
2023/09/27	1	501.00	0	0.00	501.00	1	1,358	0.07%
2023/09/26	1	513.96	1	509.00	507.00	0	1,395	0.00%
2023/09/21	0.1	475.99	0	0.00	476.00	0.1	1,435	0.01%
2023/09/20	1.1	486.45	0	0.00	486.00	1.1	1,463	0.08%
2023/09/19	1	489.00	1	485.50	485.00	0	1,476	0.00%
2023/09/15	0	508.00	0	0.00	506.00	0	1,506	0.00%
2023/09/14	2	502.50	1	510.00	510.00	1	1,511	0.07%
2023/09/13	1	491.50	1	491.00	489.50	0	1,522	0.00%
2023/09/12	0	0.00	0.2	478.50	480.00	-0.2	1,530	-0.01%
2023/09/11	3	495.00	0	0.00	485.50	3	1,543	0.20%
2023/08/31	2	544.38	2.1	535.52	532.00	-0.1	1,788	0.00%
2023/08/30	0.3	557.21	0.1	560.00	555.00	0.2	1,804	0.01%
2023/08/29	2	528.50	3	527.66	544.00	-1	1,816	-0.06%
2023/08/28	1	528.00	1	530.00	527.00	0	1,836	0.00%
2023/08/25	1	534.00	4	550.75	530.00	-3	1,833	-0.16%
2023/08/24	1	537.00	0.1	534.00	543.00	0.9	1,830	0.05%
2023/08/23	1.1	527.08	1	522.00	526.00	0.1	1,842	0.01%
2023/08/22	0	561.00	1	540.00	540.00	-1	1,871	-0.05%
2023/08/21	2	543.00	1	542.00	555.00	1	1,885	0.05%
2023/08/18	0	0.00	2.2	572.99	572.00	-2.2	1,873	-0.11%
2023/08/17	7	528.89	2	529.00	555.00	5	1,840	0.27%
2023/08/16	0	504.21	3	504.33	507.00	-3	1,826	-0.16%
2023/08/15	1	514.00	1	504.00	504.00	0	1,839	0.00%
2023/08/14	1	504.00	0	502.00	510.00	1	1,841	0.05%
2023/08/11	1	504.01	1	500.00	500.00	0	1,832	0.00%
2023/08/10	1	511.79	5	496.60	500.00	-4	1,822	-0.22%
2023/08/09	3	550.04	0.2	556.33	535.00	2.9	1,794	0.16%
2023/08/08	1	590.00	1	593.02	593.00	0	1,766	0.00%
2023/08/07	5.1	594.27	4	596.02	594.00	1	1,767	0.06%
2023/08/04	2	574.58	1.1	586.45	571.00	0.9	1,749	0.05%
2023/08/02	5.1	589.61	7.1	562.13	552.00	-2	1,717	-0.11%
2023/08/01	9	636.32	5	630.00	613.00	4	1,688	0.24%
2023/07/31	0	666.00	2	681.50	662.00	-2	1,644	-0.12%
2023/07/28	3	617.00	6	632.17	654.00	-3	1,567	-0.19%
2023/07/27	9.1	610.12	2	612.50	595.00	7.1	1,520	0.47%
2023/07/26	7	623.43	12	625.59	649.00	-5	1,445	-0.35%
2023/07/25	3.3	602.83	8	603.00	590.00	-4.8	1,388	-0.34%
2023/07/24	1	608.00	3	604.00	593.00	-2	1,359	-0.15%
2023/07/21	3.1	587.75	9	599.44	601.00	-6	1,353	-0.44%
2023/07/20	0.1	603.00	6	599.00	606.00	-6	1,336	-0.45%
2023/07/19	3.1	587.21	0	0.00	584.00	3.1	1,327	0.23%
2023/07/18	3	590.33	0	0.00	591.00	3	1,326	0.23%
2023/07/17	1.1	612.55	2	604.00	600.00	-0.9	1,298	-0.07%
2023/07/14	4	594.00	7.5	587.67	596.00	-3.5	1,271	-0.28%
2023/07/13	20	572.85	24.1	562.36	570.00	-4.1	1,233	-0.33%
2023/07/12	1.4	578.07	0.1	593.00	566.00	1.4	1,203	0.11%
2023/07/11	4.2	601.11	11	602.73	609.00	-6.9	1,156	-0.60%
2023/07/10	10	576.30	15	569.60	575.00	-5	1,131	-0.44%
2023/07/07	6	568.64	12	559.50	557.00	-6	1,119	-0.53%
2023/07/06	3	586.00	2	588.07	574.00	1	1,104	0.09%
2023/07/05	12.1	583.08	10	582.00	578.00	2.1	1,076	0.19%
2023/07/04	66	597.23	24.1	600.67	599.00	42	1,058	3.97%
2023/06/30	6	528.83	3	535.00	543.00	3	1,006	0.30%
2023/06/29	1	509.00	1	507.00	507.00	0	983	0.00%
2023/06/28	1	502.16	54.1	502.64	493.50	-53.1	974	-5.44%
2023/06/27	0	528.00	9	541.00	526.00	-9	947	-0.95%
2023/06/26	0	0.00	3.1	534.38	542.00	-3.1	938	-0.33%
2023/06/21	7.1	567.04	8	565.63	563.00	-1	924	-0.10%
2023/06/20	0.1	547.00	1	558.00	545.00	-1	911	-0.10%
2023/06/19	2	553.50	8.1	548.79	553.00	-6.1	911	-0.67%
2023/06/16	0	0.00	7	542.14	543.00	-7	914	-0.77%
2023/06/15	12	544.67	10	539.00	537.00	2	925	0.22%
2023/06/14	4.1	546.37	4	552.50	537.00	0.1	918	0.01%
2023/06/13	22	553.14	29	547.72	531.00	-7	889	-0.79%
2023/06/12	0	0.00	22	531.60	530.00	-22	847	-2.60%
2023/06/09	7.1	537.00	133	534.78	530.00	-126	826	-15.25%	大賣/鉅額交易
2023/06/08	101.1	537.78	76	528.29	522.00	25.1	798	3.15%	大買/
2023/06/07	125.1	560.67	29	563.14	577.00	96.1	727	13.20%	大買/
2023/06/06	4	529.25	3	530.67	525.00	1	673	0.15%
2023/06/05	32.2	563.97	46	549.70	520.00	-13.8	643	-2.14%
2023/06/02	7	528.81	14.1	522.75	528.00	-7	604	-1.16%
2023/06/01	20.1	498.63	19.1	503.93	514.00	1	579	0.18%
2023/05/31	2.1	479.05	4	474.50	477.50	-2	548	-0.36%
2023/05/30	3.1	468.78	5	465.68	468.00	-2	538	-0.37%
2023/05/29	22.1	482.49	24	492.46	476.00	-1.9	519	-0.37%
2023/05/26	88	458.27	54	464.82	471.50	34	477	7.12%
2023/05/25	34	416.43	48.1	417.46	429.00	-14	428	-3.27%
2023/05/24	29	392.88	5	395.10	392.50	24	392	6.12%
2023/05/22	0	0.00	2	389.75	388.50	-2	371	-0.54%
2023/05/19	0.3	385.29	1	399.50	374.00	-0.7	360	-0.21%
2023/05/18	2	383.75	2	381.75	373.50	0	334	0.00%
2023/05/17	0	0.00	1	374.50	372.00	-1	318	-0.31%
2023/05/16	0.1	366.00	0	0.00	368.00	0.1	313	0.02%
2023/05/15	1	364.93	0	0.00	366.00	1	310	0.33%
2023/05/12	0.2	373.83	1	375.00	374.00	-0.9	309	-0.27%
2023/05/11	10	374.80	5	374.30	374.00	5	302	1.65%
2023/05/10	4	352.50	0	0.00	351.00	4	285	1.40%
2023/05/05	3	346.50	0	0.00	346.50	3	266	1.12%
2023/05/04	2	337.50	0	0.00	337.50	2	266	0.75%
2023/05/02	0	0.00	1	342.00	346.50	-1	268	-0.37%
2023/04/28	4	334.13	1	333.00	334.00	3	264	1.14%
2023/04/27	1	337.00	0	0.00	328.50	1	262	0.38%
2023/04/26	3	334.00	0	343.50	337.50	3	258	1.16%
2023/04/25	3	341.83	3	347.83	343.00	0	248	0.00%
2023/04/24	1	345.00	5	341.90	337.00	-4	230	-1.74%
2023/04/21	4	330.25	8	335.63	336.50	-4	212	-1.88%
2023/04/19	0	319.00	4	317.50	317.00	-4	196	-2.03%
2023/04/18	0	0.00	1.1	320.99	322.00	-1.1	196	-0.56%
2023/04/17	0	317.50	1.1	321.29	319.00	-1	194	-0.54%
2023/04/14	0.1	315.00	0	0.00	311.50	0.1	192	0.03%
2023/04/13	0	0.00	0.1	310.50	308.50	-0.1	191	-0.04%
2023/04/12	0	0.00	2	312.00	312.00	-2	191	-1.05%
2023/04/07	0	0.00	1	309.00	308.00	-1	186	-0.54%
2023/04/06	0	0.00	1	311.00	311.00	-1	185	-0.54%
2023/03/30	0	306.50	0	306.50	305.00	0	180	0.01%
2023/03/29	0	302.00	0	0.00	301.50	0	178	0.02%
2023/03/28	0	305.00	0	0.00	301.00	0	175	0.01%
2023/03/27	0	311.00	0	0.00	307.50	0	172	0.01%
2023/03/24	1	316.50	0	0.00	315.50	1	166	0.60%
2023/03/23	3	323.63	2	322.75	319.00	1	161	0.63%
2023/03/22	16	330.87	0	0.00	329.00	16	156	10.21%
2023/03/21	19	325.03	6.3	331.68	323.00	12.8	147	8.63%
2023/03/20	10.1	323.27	3	319.33	324.50	7.1	129	5.48%
2023/03/17	0	0.00	1	295.50	295.00	-1	108	-0.92%
2023/03/16	0	0.00	1	272.00	274.00	-1	95	-1.04%
2023/03/15	1	279.00	0.1	273.50	280.00	0.9	97	0.93%
2023/03/09	0	0.00	2	281.75	281.00	-2	101	-1.97%
2023/03/06	0	0.00	0.1	278.40	277.50	-0.1	101	-0.06%
2023/03/03	0	0.00	1	264.00	264.50	-1	99	-1.00%
2023/02/23	1	259.50	0	0.00	261.50	1	103	0.96%
2023/02/22	0	262.00	0	0.00	259.50	0	105	0.00%
2023/02/15	0	0.00	3	242.00	245.00	-3	145	-2.06%
2023/02/14	0	244.50	0	0.00	243.00	0	148	0.00%
2023/02/02	0	0.00	1	250.50	249.00	-1	161	-0.62%
2023/01/09	0	0.00	1	242.00	239.00	-1	166	-0.60%
2023/01/04	1	229.50	0	0.00	229.50	1	167	0.60%
2022/12/30	0	0.00	1	224.00	227.00	-1	170	-0.59%
2022/12/28	1	221.00	0	0.00	221.50	1	172	0.58%
2022/12/16	1	231.50	0	233.50	232.50	1	188	0.52%
2022/12/12	0	0.00	2	235.00	236.00	-2	190	-1.05%
2022/12/05	1	250.00	1	247.50	247.50	0	194	0.00%
2022/11/25	0	0.00	1	241.50	234.00	-1	204	-0.49%
2022/11/16	1	248.00	1	235.50	235.50	0	204	0.00%
2022/11/15	1	228.00	0	0.00	229.50	1	186	0.54%
2022/11/14	1	209.00	0	0.00	209.00	1	180	0.56%
2022/11/11	0	0.00	1	207.00	206.50	-1	177	-0.56%
2022/11/08	1	195.00	0	0.00	192.00	1	166	0.60%
2022/11/07	1	188.50	1	193.00	194.50	0	163	0.00%
2022/10/27	1	180.00	0	0.00	182.50	1	151	0.66%
2022/10/20	0	179.00	0	0.00	179.00	0	150	0.00%
2022/10/19	0	0.00	1	187.00	181.50	-1	149	-0.67%
2022/10/18	0	0.00	1	193.50	184.50	-1	148	-0.67%
2022/10/12	3	196.83	1	200.00	198.50	2	146	1.37%
2022/10/11	1	205.49	0	0.00	199.00	1	147	0.68%
2022/10/07	1	216.00	0	0.00	218.00	1	147	0.68%
2022/10/05	2	219.50	0	0.00	219.50	2	151	1.32%
2022/10/04	1	215.00	0	0.00	217.50	1	151	0.66%
2022/09/30	1	202.00	0	0.00	209.00	1	152	0.65%
2022/09/29	1	210.00	0	0.00	207.00	1	152	0.66%
2022/09/28	0.2	219.50	0	0.00	211.00	0.2	150	0.13%
2022/09/26	3	224.17	0	0.00	216.00	3	151	1.99%
2022/09/23	2.1	245.23	1	244.00	240.00	1.1	146	0.76%
2022/09/19	0	259.00	0	0.00	258.00	0	145	0.01%
2022/09/16	0.1	271.50	0	0.00	269.00	0.1	144	0.05%
2022/09/14	0	0.00	0.1	282.11	282.00	-0.1	146	-0.07%
2022/09/13	0.1	283.00	0	0.00	282.00	0.1	146	0.07%
2022/09/07	0	264.00	0	0.00	265.00	0	144	0.03%
2022/09/06	0	270.50	0	0.00	269.00	0	143	0.03%
2022/09/01	0	0.00	1	289.50	288.00	-1	133	-0.75%
2022/08/31	2	284.25	2	282.50	285.50	0	120	0.00%
2022/08/30	0	0.00	1	266.50	266.50	-1	105	-0.95%
2022/08/24	1	243.99	0	0.00	242.50	1	99	1.01%
2022/08/22	0	0.00	0.1	255.50	250.50	-0.1	97	-0.10%
2022/08/19	0.1	261.00	3	249.17	256.50	-2.9	95	-3.02%
2022/08/15	2	243.25	0	0.00	243.50	2	89	2.23%
2022/08/12	0	0.00	1	237.00	239.50	-1	88	-1.12%
2022/08/11	0	0.00	1	231.00	231.00	-1	88	-1.14%
2022/08/03	2	226.50	0	0.00	227.50	2	87	2.29%
2022/07/28	2	226.75	0	0.00	226.00	2	86	2.30%
2022/07/27	0	0.00	7	242.43	244.50	-7	83	-8.34%
2022/07/26	0	0.00	3	239.67	241.50	-3	80	-3.71%
2022/07/06	0.1	211.00	0	0.00	209.00	0.1	63	0.16%
2022/07/01	0.1	217.50	0	0.00	217.00	0.1	60	0.16%
2022/06/21	1	257.00	0	0.00	255.50	1	60	1.65%
2022/06/20	1	265.00	0	0.00	257.00	1	59	1.68%
2022/06/09	0	0.00	1	304.50	304.50	-1	67	-1.48%
2022/05/30	0	0.00	1	298.00	299.50	-1	77	-1.29%
2022/05/24	0	0.00	1	285.50	285.00	-1	78	-1.27%
2022/05/10	1	285.00	0	0.00	287.50	1	83	1.20%
2022/04/29	0	0.00	1	299.00	292.00	-1	89	-1.12%
2022/04/28	0	290.00	0	0.00	287.50	0	92	0.00%
2022/04/27	1	283.50	0	0.00	287.00	1	92	1.08%
2022/04/19	1	305.00	0	0.00	304.00	1	95	1.05%
2022/04/11	0	0.00	3	312.67	316.00	-3	113	-2.64%
2022/03/30	2	330.00	0	0.00	330.50	2	142	1.40%
2022/03/29	1	330.00	0	0.00	328.50	1	143	0.70%
2022/03/28	1	326.50	0	0.00	328.00	1	143	0.69%
2022/03/25	0	0.00	1	335.00	331.50	-1	145	-0.69%
2022/03/24	0	0.00	1	334.50	338.00	-1	144	-0.69%
2022/03/18	0	0.00	1	319.00	318.00	-1	136	-0.73%
2022/03/07	1	303.50	0	0.00	304.00	1	130	0.76%
2022/03/01	1	325.50	0	0.00	325.00	1	134	0.74%
2022/02/24	1	322.00	0	0.00	321.50	1	138	0.72%
2022/02/18	0	0.00	1	332.00	334.50	-1	153	-0.65%
2022/02/14	1	338.00	0	0.00	330.50	1	172	0.58%
2022/01/26	1	329.00	0	0.00	329.50	1	221	0.45%
2022/01/25	1	331.00	0	0.00	331.00	1	222	0.45%
2022/01/21	0.1	348.00	5	338.80	340.00	-4.9	225	-2.17%
2022/01/18	1	359.50	0	0.00	349.00	1	238	0.42%
2022/01/14	1	344.00	0.2	342.50	348.00	0.8	237	0.35%
2022/01/12	0	0.00	1	351.00	352.00	-1	240	-0.42%
2022/01/11	3	351.17	2	351.00	350.00	1	242	0.41%
2022/01/10	1	355.50	0	0.00	355.50	1	243	0.41%
2022/01/06	1	371.00	3	363.67	373.00	-2	243	-0.82%
2022/01/05	1	370.00	0	0.00	367.00	1	241	0.41%
2022/01/04	1	369.50	0	0.00	368.50	1	239	0.42%
2022/01/03	3	374.17	4	379.50	371.00	-1	236	-0.41%
2021/12/30	3.2	383.86	6	380.83	378.00	-2.9	235	-1.21%
2021/12/29	0	0.00	1	363.50	363.50	-1	220	-0.45%
2021/12/28	2	358.50	0	0.00	358.50	2	219	0.91%
2021/12/27	4	355.75	0	0.00	354.50	4	222	1.80%
2021/12/24	2	359.75	0	0.00	357.00	2	223	0.90%
2021/12/23	1	357.50	0	0.00	361.00	1	223	0.45%
2021/12/22	1	355.00	0	0.00	355.50	1	226	0.44%
2021/12/20	1	350.00	0	0.00	351.00	1	227	0.44%
2021/12/17	1	352.50	2	354.50	353.50	-1	229	-0.44%
2021/12/16	0	0.00	1	360.00	361.00	-1	233	-0.43%
2021/12/15	2	354.75	0	0.00	356.00	2	235	0.85%
2021/12/14	2	353.50	1	352.50	353.50	1	243	0.41%
2021/12/13	0	0.00	1	359.00	359.00	-1	248	-0.40%
2021/12/10	1	361.00	0	0.00	359.50	1	249	0.40%
2021/12/09	1	366.00	0	0.00	366.50	1	247	0.40%
2021/12/07	2	365.50	0	0.00	366.00	2	248	0.80%
2021/12/06	2	365.75	1	368.00	367.50	1	248	0.40%
2021/12/03	2	371.25	0	0.00	372.00	2	248	0.80%
2021/12/01	0	0.00	1	370.00	372.50	-1	252	-0.40%
2021/11/29	1	352.00	0	0.00	367.00	1	251	0.40%
2021/11/26	2	366.50	0	0.00	366.00	2	252	0.79%
2021/11/24	3	369.67	0	0.00	371.50	3	249	1.20%
2021/11/23	2	375.50	0	0.00	373.00	2	247	0.81%
2021/11/17	2	380.00	0	0.00	380.50	2	244	0.82%
2021/11/16	1	378.00	0	0.00	378.00	1	245	0.41%
2021/11/15	0	0.00	0.2	399.00	394.50	-0.2	245	-0.07%
2021/11/12	2	395.50	0	0.00	397.00	2	244	0.82%
2021/11/11	0	0.00	0.1	392.50	400.00	-0.1	243	-0.04%
2021/11/10	1.1	395.36	2	396.50	391.00	-0.9	244	-0.37%
2021/11/09	2	397.50	2	391.00	391.00	0	237	0.00%
2021/11/08	0	0.00	5.1	390.59	394.00	-5.1	232	-2.20%
2021/11/05	1	401.00	1	395.00	393.50	0	232	0.00%
2021/11/04	0.1	388.00	1	390.00	389.50	-0.9	228	-0.39%
2021/11/03	0	0.00	0.2	362.00	367.00	-0.2	216	-0.09%
2021/11/01	0	0.00	2	369.75	368.00	-2	224	-0.89%
2021/10/29	1.1	359.98	0	0.00	363.00	1.1	235	0.45%
2021/10/28	0.1	352.00	0	0.00	362.50	0.1	255	0.02%
2021/10/27	1.1	348.95	1	347.00	350.00	0.1	257	0.04%
2021/10/26	0	0.00	4	340.25	345.50	-4	257	-1.55%
2021/10/22	1	323.50	0	0.00	328.00	1	260	0.38%
2021/10/20	1	325.50	0	0.00	325.50	1	268	0.37%
2021/10/19	1	328.00	0	0.00	331.50	1	271	0.37%
2021/10/15	1	348.50	1	342.00	338.50	0	280	0.00%
2021/10/06	0	0.00	1	313.50	314.00	-1	366	-0.27%
2021/10/04	1	327.50	0	0.00	323.00	1	375	0.27%
2021/10/01	1	338.00	0	0.00	335.50	1	378	0.26%
2021/09/29	1	352.50	0	0.00	345.00	1	383	0.26%
2021/09/27	0	0.00	1	373.00	373.00	-1	389	-0.26%
2021/09/24	1	362.00	0	355.00	365.00	1	396	0.25%
2021/09/23	2	351.50	0	0.00	351.00	2	405	0.49%
2021/09/22	0	0.00	0	364.00	356.50	0	410	0.00%
2021/09/16	1	360.50	0	0.00	360.50	1	435	0.23%
2021/09/15	1	372.00	0	0.00	371.00	1	434	0.23%
2021/09/14	9	374.33	9	376.72	374.00	0	439	0.00%
2021/09/07	1	382.50	0	0.00	384.00	1	474	0.21%
2021/09/03	0	0.00	1	405.00	405.00	-1	521	-0.19%
2021/09/01	0	0.00	5	400.50	406.00	-5	531	-0.94%
2021/08/31	0	0.00	1	396.50	400.50	-1	538	-0.19%
2021/08/25	1	399.50	1	404.50	401.50	0	619	0.00%
2021/08/23	5	388.00	2	388.25	391.00	3	625	0.48%
2021/08/20	2	378.75	0.2	373.00	378.50	1.9	626	0.30%
2021/08/19	0.2	372.00	0	0.00	373.00	0.2	623	0.02%
2021/08/17	0	0.00	6	383.50	379.00	-6	625	-0.96%
2021/08/16	0	0.00	3	385.33	388.50	-3	623	-0.48%
2021/08/11	2	398.75	2	401.75	403.00	0	620	0.00%
2021/08/10	6	427.08	2	414.00	418.00	4	617	0.65%
2021/08/05	0	0.00	1	433.00	437.00	-1	611	-0.16%
2021/08/04	1	435.50	2	449.00	435.50	-1	607	-0.16%
2021/08/03	1	440.00	0	0.00	432.50	1	598	0.17%
2021/08/02	0	0.00	1	416.00	422.50	-1	580	-0.17%
2021/07/30	1	405.00	1	401.00	406.00	0	580	0.00%
2021/07/29	0	0.00	5	411.60	415.50	-5	582	-0.86%
2021/07/28	0	0.00	3	392.00	407.00	-3	580	-0.52%
2021/07/27	1	410.00	0	0.00	412.00	1	579	0.17%
2021/07/26	1	424.00	4	422.50	424.50	-3	575	-0.52%
2021/07/21	1	400.00	10	392.00	401.00	-9	566	-1.59%
2021/07/20	1	395.00	0	0.00	386.50	1	559	0.18%
2021/07/19	4	398.50	2	398.00	394.50	2	551	0.36%
2021/07/16	3	423.00	6	428.58	420.00	-3	541	-0.55%
2021/07/15	1	450.50	0	0.00	444.00	1	528	0.19%
2021/07/14	3	436.50	2	446.50	448.50	1	512	0.20%
2021/07/13	3	439.00	0	0.00	434.00	3	499	0.60%
2021/07/12	0	0.00	10	428.25	429.00	-10	490	-2.04%
2021/07/09	1	415.00	0	0.00	419.00	1	481	0.21%
2021/07/08	10	418.25	0	0.00	417.50	10	482	2.07%
2021/07/07	1	409.00	0	0.00	406.00	1	479	0.21%
2021/07/06	1	413.00	1	413.50	416.00	0	477	0.00%
2021/07/02	0	0.00	1	416.00	418.50	-1	479	-0.21%
2021/07/01	7	420.07	2	419.75	417.00	5	491	1.02%
2021/06/30	1	428.00	1	421.00	427.50	0	512	0.00%
2021/06/29	0	0.00	0.1	420.00	420.00	-0.1	505	-0.02%
2021/06/28	2	421.25	0	0.00	409.00	2	495	0.40%
2021/06/25	10	407.95	5	409.05	408.50	5	484	1.03%
2021/06/24	0	0.00	10	392.80	392.00	-10	464	-2.15%
2021/06/23	2	392.25	0	0.00	392.00	2	460	0.43%
2021/06/22	0	0.00	1	395.50	395.00	-1	455	-0.22%
2021/06/21	2	392.25	3	395.00	393.00	-1	447	-0.22%
2021/06/18	2	406.00	3	408.83	408.00	-1	439	-0.23%
2021/06/16	1	395.00	0	0.00	405.00	1	429	0.23%
2021/06/15	1	400.00	4	396.75	404.50	-3	422	-0.71%
2021/06/11	14	385.51	5	392.60	381.50	9	400	2.26%
2021/06/08	1	385.50	6	372.33	374.00	-5	365	-1.37%
2021/06/07	8	376.94	7	376.43	380.00	1	361	0.28%
2021/06/04	11	365.68	3	376.50	372.50	8	354	2.26%
2021/06/03	13	336.04	1	352.00	352.00	12	318	3.76%
2021/06/02	1	328.00	4	325.13	320.00	-3	304	-0.98%
2021/06/01	2	340.50	0	0.00	341.00	2	304	0.66%
2021/05/31	1	345.00	1	342.00	342.00	0	302	0.00%
2021/05/28	0	0.00	1	330.00	330.00	-1	298	-0.33%
2021/05/26	5	326.90	3	327.33	321.50	2	306	0.65%
2021/05/25	6	318.00	0	0.00	324.00	6	303	1.98%
2021/05/10	1	327.50	0	0.00	324.00	1	307	0.33%
2021/05/07	0	0.00	2	330.75	331.50	-2	311	-0.64%
2021/05/06	22	297.66	21	300.36	302.50	1	313	0.32%
2021/05/05	4	315.50	8	313.00	306.00	-4	313	-1.28%
2021/05/04	2	321.00	1	322.50	320.00	1	321	0.31%
2021/05/03	1	336.00	1	334.00	339.00	0	329	0.00%
2021/04/29	0	0.00	1	344.00	345.00	-1	335	-0.30%
2021/04/28	1	344.00	1	342.00	342.50	0	342	0.00%
2021/04/27	1	337.00	0	0.00	338.00	1	343	0.29%
2021/04/26	1	341.50	0	0.00	342.00	1	348	0.29%
2021/04/23	1	339.00	0	0.00	344.50	1	351	0.28%
2021/04/21	1	342.00	1	342.00	340.50	0	385	0.00%
2021/04/16	1	354.50	0	0.00	354.50	1	416	0.24%
2021/04/14	2	359.75	2	355.00	357.00	0	418	0.00%
2021/04/12	0.1	377.50	0	0.00	363.00	0.1	428	0.02%
2021/04/09	0.2	375.50	0	0.00	373.00	0.2	439	0.05%
2021/04/08	4	378.00	3	379.50	380.50	1	444	0.22%
2021/04/07	6	384.08	5	385.00	382.50	1	442	0.23%
2021/04/01	1	347.00	0	0.00	347.00	1	401	0.25%
2021/03/26	0	0.00	1	349.50	353.00	-1	409	-0.24%
2021/03/25	0	0.00	1	346.50	346.50	-1	415	-0.24%
2021/03/24	0	0.00	3	342.50	342.00	-3	427	-0.70%
2021/03/18	1	353.00	0	0.00	349.50	1	470	0.21%
2021/03/12	1	354.50	1	356.00	350.00	0	566	0.00%
2021/03/11	1	348.00	3	354.17	353.00	-2	594	-0.34%
2021/03/10	26	348.60	26	352.12	352.00	0	606	0.00%
2021/03/09	0.1	334.50	0	0.00	332.50	0.1	604	0.02%
2021/03/08	1.1	338.18	1	346.50	337.50	0.1	625	0.02%
2021/03/05	3	343.00	0	0.00	340.00	3	626	0.48%
2021/02/24	1	376.00	0	0.00	369.00	1	620	0.16%
2021/02/23	1	382.50	0	0.00	382.00	1	617	0.16%
2021/02/19	1	383.50	1	387.00	387.00	0	618	0.00%
2021/02/18	5	374.00	5	377.00	377.00	0	618	0.00%
2021/02/17	1	382.50	2	384.00	382.00	-1	624	-0.16%
2021/02/04	1	374.00	2	376.00	375.00	-1	628	-0.16%
2021/02/03	1	378.00	0	0.00	378.00	1	633	0.16%
2021/02/02	1	377.00	0	0.00	378.50	1	638	0.16%
2021/01/29	14	359.82	13	363.73	355.00	1	644	0.16%
2021/01/28	3	369.17	0	0.00	366.00	3	642	0.47%
2021/01/27	1	383.00	0	0.00	384.50	1	639	0.16%
2021/01/26	11	380.95	1	379.00	380.00	10	643	1.55%
2021/01/25	7	395.29	0	0.00	392.00	7	643	1.09%
2021/01/22	1	406.50	4	413.00	409.00	-3	633	-0.47%
2021/01/21	2	418.00	5	410.60	417.00	-3	633	-0.47%
2021/01/20	3	407.67	4	413.00	408.00	-1	626	-0.16%
2021/01/19	6	420.75	5	418.60	416.00	1	624	0.16%
2021/01/18	10	416.10	6	415.00	417.50	4	620	0.64%
2021/01/15	3.2	436.90	4	441.25	413.50	-0.9	615	-0.14%
2021/01/14	0	0.00	2	421.75	424.00	-2	581	-0.34%
2021/01/13	0	0.00	1	423.00	430.00	-1	576	-0.17%
2021/01/12	1	433.00	0	0.00	430.00	1	566	0.18%
2021/01/08	1	415.00	0	0.00	410.50	1	566	0.18%
2021/01/07	5	417.50	2	417.75	416.00	3	577	0.52%
2021/01/06	0	0.00	2	414.25	406.50	-2	574	-0.35%
2021/01/05	2	420.50	4	418.63	419.50	-2	573	-0.35%
2021/01/04	2	411.50	3	420.17	421.00	-1	571	-0.18%
2020/12/31	0	0.00	1	401.00	397.50	-1	567	-0.18%
2020/12/30	1	391.00	1	392.00	393.00	0	564	0.00%
2020/12/29	0	0.00	5	385.30	388.00	-5	572	-0.87%
2020/12/28	1	387.00	0	0.00	389.00	1	575	0.17%
2020/12/25	1	395.50	2	392.00	392.00	-1	580	-0.17%
2020/12/24	8	394.06	9	396.28	392.00	-1	592	-0.17%
2020/12/23	1	381.00	0	0.00	384.50	1	591	0.17%
2020/12/22	0	0.00	3	384.83	380.50	-3	603	-0.50%
2020/12/21	3	387.17	1	392.00	388.50	2	605	0.33%
2020/12/18	3	393.83	1	391.00	393.00	2	605	0.33%
2020/12/17	2	414.25	2	403.75	401.50	0	609	0.00%
2020/12/16	2	411.25	0.1	407.36	417.00	1.9	614	0.31%
2020/12/15	3.1	406.20	7.1	395.87	390.00	-4.1	630	-0.64%
2020/12/14	0	0.00	2.1	414.24	412.50	-2.1	654	-0.31%
2020/12/11	6.1	435.82	5	433.80	423.50	1.1	683	0.15%
2020/12/10	4	434.63	3	432.00	433.50	1	689	0.15%
2020/12/09	7.1	452.30	30.2	450.32	441.00	-23.1	721	-3.21%
2020/12/08	11	428.50	4.2	433.60	449.50	6.9	714	0.96%
2020/12/07	23	404.85	5.1	398.50	409.00	17.9	684	2.62%
2020/12/04	1.2	388.41	3	390.83	387.50	-1.8	662	-0.28%
2020/12/02	3.4	386.24	2	380.25	380.50	1.4	660	0.20%
2020/11/30	0	0.00	1	376.00	371.50	-1	660	-0.15%
2020/11/27	3	371.17	0	0.00	371.00	3	668	0.45%
2020/11/19	0	0.00	1	364.00	363.50	-1	790	-0.13%
2020/11/17	2	365.75	3	371.67	365.00	-1	821	-0.12%
2020/11/16	3	373.33	0	0.00	371.00	3	843	0.36%
2020/11/13	0	0.00	1	359.50	368.00	-1	849	-0.12%
2020/11/11	2	364.50	0	0.00	362.50	2	861	0.23%
2020/11/10	1	367.00	1	362.00	362.00	0	865	0.00%
2020/11/06	2	360.00	2	353.50	353.50	0	874	0.00%
2020/11/05	19	344.39	19	348.34	351.50	0	888	0.00%
2020/11/04	1	354.00	1	355.00	355.00	0	901	0.00%
2020/11/02	12	332.75	12	334.71	333.50	0	948	0.00%
2020/10/29	1	355.50	1	353.50	353.00	0	980	0.00%
2020/10/28	0	0.00	1	364.00	363.00	-1	983	-0.10%
2020/10/27	7	360.79	7	363.00	366.00	0	995	0.00%
2020/10/26	2	369.00	0	0.00	367.00	2	1,010	0.20%
2020/10/19	2	377.00	2	379.75	378.50	0	1,175	0.00%
2020/10/16	4	378.63	1	390.00	375.00	3	1,214	0.25%
2020/10/15	1	393.00	3	395.33	400.00	-2	1,230	-0.16%
2020/10/14	0	0.00	3	385.33	388.00	-3	1,249	-0.24%
2020/10/13	3	374.33	1	378.00	377.50	2	1,310	0.15%
2020/10/12	1	383.00	1	391.00	381.00	0	1,369	0.00%
2020/10/08	1	390.50	3	387.00	386.00	-2	1,451	-0.14%
2020/10/07	2	379.25	3	378.67	378.50	-1	1,463	-0.07%
2020/10/06	5	382.30	4	383.13	377.50	1	1,489	0.07%
2020/10/05	1	375.50	1	373.50	374.50	0	1,534	0.00%
2020/09/30	1	370.00	1	376.00	376.00	0	1,592	0.00%
2020/09/29	2	368.00	2	367.25	367.50	0	1,627	0.00%
2020/09/25	3	351.50	1	349.50	354.50	2	1,710	0.12%
2020/09/24	1	370.00	2	362.75	361.00	-1	1,766	-0.06%
2020/09/23	1	378.00	0	0.00	373.00	1	1,810	0.06%
2020/09/22	6	380.50	5	375.80	372.00	1	1,857	0.05%
2020/09/21	3	381.17	1	378.00	377.00	2	1,890	0.11%
2020/09/18	4	393.13	4	391.63	389.00	0	1,911	0.00%
2020/09/17	1	394.00	6	398.33	404.50	-5	1,945	-0.26%
2020/09/16	4	387.13	20	388.38	388.50	-16	1,911	-0.84%
2020/09/15	2	377.25	3	378.83	378.50	-1	1,885	-0.05%
2020/09/14	5	374.10	9	374.56	365.00	-4	1,872	-0.21%
2020/09/11	5	361.60	4	361.25	365.00	1	1,840	0.05%
2020/09/10	2	353.75	3	351.67	349.00	-1	1,820	-0.05%
2020/09/09	6	341.17	4	346.50	349.00	2	1,813	0.11%
2020/09/08	3	345.33	4	347.13	350.00	-1	1,810	-0.06%
2020/09/07	6	345.25	7	339.64	332.50	-1	1,802	-0.06%
2020/09/04	9	356.17	2	354.75	354.00	7	1,809	0.39%
2020/09/03	1	371.50	5	366.50	367.00	-4	1,851	-0.22%
2020/09/02	3	360.83	3	364.67	358.00	0	1,859	0.00%
2020/09/01	2	364.50	1	357.00	357.00	1	1,861	0.05%
2020/08/31	3	367.83	2	370.00	359.00	1	1,870	0.05%
2020/08/28	3	354.17	10	364.70	370.00	-7	1,865	-0.38%
2020/08/27	45	366.56	56	368.81	363.00	-11	1,849	-0.59%
2020/08/26	5	335.20	8	332.69	351.00	-3	1,800	-0.17%
2020/08/25	3	316.17	1	317.50	319.50	2	1,775	0.11%
2020/08/24	0	0.00	3	305.00	315.00	-3	1,768	-0.17%
2020/08/21	14	302.21	8	301.75	309.50	6	1,768	0.34%
2020/08/20	8	290.44	6	302.92	293.00	2	1,750	0.11%
2020/08/19	1	330.50	0	0.00	318.00	1	1,729	0.06%
2020/08/18	2	333.25	6	328.58	329.00	-4	1,720	-0.23%
2020/08/17	0	0.00	1	348.50	345.50	-1	1,718	-0.06%
2020/08/14	4	337.63	1	338.00	348.00	3	1,734	0.17%
2020/08/13	1	341.00	0	0.00	338.00	1	1,729	0.06%
2020/08/12	3	344.67	3	347.50	342.00	0	1,720	0.00%
2020/08/11	5	361.80	2.1	354.33	358.50	2.9	1,719	0.17%
2020/08/10	7	377.50	1	368.00	372.00	6	1,719	0.35%
2020/08/07	2	389.00	2	385.00	388.00	0	1,725	0.00%
2020/08/06	10	398.75	12	397.50	392.00	-2	1,727	-0.12%
2020/08/05	38	386.38	18	389.33	384.50	20	1,707	1.17%
2020/08/04	1	380.50	5	379.00	382.00	-4	1,728	-0.23%
2020/08/03	1	376.00	1	375.00	375.00	0	1,718	0.00%
2020/07/31	0	0.00	1	381.50	382.00	-1	1,713	-0.06%
2020/07/30	0	0.00	3	376.67	378.00	-3	1,708	-0.18%
2020/07/29	1	374.00	3	364.17	375.00	-2	1,709	-0.12%
2020/07/28	8	391.19	22	387.82	370.00	-14	1,716	-0.82%
2020/07/27	15	376.23	12	378.63	379.00	3	1,691	0.18%
2020/07/24	10	363.70	20	366.98	355.00	-10	1,660	-0.60%
2020/07/23	17	372.44	8	372.56	369.50	9	1,637	0.55%
2020/07/22	5	375.80	4	385.75	369.00	1	1,628	0.06%
2020/07/21	4	367.42	8	354.13	377.00	-4	1,588	-0.25%
2020/07/20	4	356.75	5	348.20	343.00	-1	1,562	-0.06%
2020/07/17	11	384.77	74	402.81	356.00	-63	1,536	-4.10%
2020/07/16	5	381.98	27	385.70	394.50	-22	1,484	-1.48%
2020/07/15	34	397.44	54	392.69	374.00	-20	1,439	-1.39%
2020/07/14	8	367.25	5	371.80	370.00	3	1,410	0.21%
2020/07/13	13	381.08	3	378.17	368.00	10	1,410	0.71%
2020/07/10	40	375.26	3	369.50	366.00	37	1,396	2.65%
2020/07/09	6	376.17	10	375.35	375.00	-4	1,349	-0.30%
2020/07/08	39	340.49	7	342.71	349.00	32	1,298	2.47%
2020/07/07	7	320.79	6.4	320.47	320.50	0.7	1,284	0.05%
2020/07/06	10	310.05	6	306.92	310.50	4	1,256	0.32%
2020/07/03	21.4	306.17	8	303.31	295.50	13.4	1,227	1.09%
2020/07/02	5	295.70	15	295.60	302.50	-10	1,181	-0.85%
2020/07/01	10	273.50	3	274.00	275.00	7	1,140	0.61%
2020/06/30	20	260.98	5	259.80	255.50	15	1,093	1.37%
2020/06/29	10	251.55	15	249.50	249.00	-5	1,060	-0.47%
2020/06/24	15	251.74	4	247.63	256.00	11	1,045	1.06%
2020/06/23	2	233.25	4	236.38	233.00	-2	1,011	-0.20%
2020/06/22	2	236.50	0	0.00	235.50	2	1,037	0.19%
2020/06/19	2	233.75	3	236.00	232.50	-1	1,031	-0.10%
2020/06/18	0	0.00	1	234.00	232.00	-1	1,022	-0.10%
2020/06/17	2	226.00	1	229.00	225.00	1	1,028	0.10%
2020/06/16	0	0.00	1	225.50	227.00	-1	1,029	-0.10%
2020/06/15	2	224.25	0	0.00	220.50	2	1,037	0.19%
2020/06/11	3	229.67	1	224.50	226.00	2	1,049	0.19%
2020/06/10	11	240.82	16	241.06	235.50	-5	1,047	-0.48%
2020/06/09	11	234.05	3	237.17	234.00	8	1,009	0.79%
2020/06/08	3	230.50	5	234.50	232.00	-2	1,008	-0.20%
2020/06/05	2	229.00	2	226.00	229.00	0	1,007	0.00%
2020/06/04	2	225.00	0	0.00	223.00	2	1,011	0.20%
2020/06/01	2	222.50	1	222.50	220.50	1	1,037	0.10%
2020/05/29	5	218.50	4	215.00	220.00	1	1,043	0.10%
2020/05/28	3	225.33	0	0.00	221.00	3	1,047	0.29%
2020/05/27	8	227.19	5	228.00	226.50	3	1,050	0.29%
2020/05/26	2	229.00	4	229.88	228.00	-2	1,062	-0.19%
2020/05/25	4	226.00	1	226.00	226.00	3	1,061	0.28%
2020/05/22	0	0.00	1	233.00	227.00	-1	1,062	-0.09%
2020/05/21	4	236.63	3	235.33	235.00	1	1,055	0.09%
2020/05/19	0	0.00	3	228.00	228.00	-3	1,050	-0.29%
2020/05/18	1	228.00	9	228.22	225.00	-8	1,054	-0.76%
2020/05/15	3	238.00	1	244.50	236.00	2	1,052	0.19%
2020/05/14	3	242.17	2	243.00	233.50	1	1,041	0.10%
2020/05/13	1	239.00	1	234.50	239.00	0	1,028	0.00%
2020/05/12	6	235.67	19	241.24	235.00	-13	1,029	-1.26%
2020/05/11	14	242.93	3	240.67	245.00	11	1,014	1.08%
2020/05/07	1	227.50	0	0.00	227.50	1	981	0.10%
2020/05/06	0	0.00	1	222.50	222.50	-1	1,000	-0.10%
2020/05/05	0	0.00	3	230.00	226.50	-3	1,006	-0.30%
2020/05/04	3	229.67	1	230.00	230.00	2	1,014	0.20%
2020/04/30	1	229.00	9	223.72	231.50	-8	1,021	-0.78%
2020/04/29	11	221.50	6	218.58	218.00	5	1,003	0.50%
2020/04/28	2	217.25	0	0.00	216.00	2	1,018	0.20%
2020/04/27	3	216.50	0	0.00	216.50	3	1,029	0.29%
2020/04/23	9	217.67	6	214.08	213.00	3	1,066	0.28%
2020/04/22	5	213.50	0	0.00	215.50	5	1,068	0.47%
2020/04/21	1	211.50	2	212.00	209.00	-1	1,077	-0.09%
2020/04/20	5	219.10	3	216.33	219.00	2	1,115	0.18%
2020/04/17	0	0.00	6	221.67	216.50	-6	1,119	-0.54%
2020/04/16	5	210.50	11	210.18	211.50	-6	1,094	-0.55%
2020/04/15	7	204.50	9	202.44	205.00	-2	1,092	-0.18%
2020/04/14	2	198.75	1	199.00	198.50	1	1,094	0.09%
2020/04/13	1	203.00	1	201.00	193.50	0	1,097	0.00%
2020/04/10	3	206.67	11	200.41	201.00	-8	1,107	-0.72%
2020/04/09	7	215.00	11	212.32	211.00	-4	1,108	-0.36%
2020/04/08	11	208.50	4	202.50	208.00	7	1,087	0.64%
2020/04/07	8	204.50	1	205.50	203.00	7	1,099	0.64%
2020/04/06	0	0.00	5	195.40	197.50	-5	1,087	-0.46%
2020/04/01	1	194.00	0	0.00	194.50	1	1,093	0.09%
2020/03/31	5	193.90	6	196.92	191.00	-1	1,091	-0.09%
2020/03/30	5	186.70	8	189.44	196.50	-3	1,083	-0.28%
2020/03/27	6	205.67	11	202.23	195.00	-5	1,069	-0.47%
2020/03/26	15	201.23	23	200.43	201.50	-8	1,046	-0.76%
2020/03/25	0	0.00	2	196.50	196.50	-2	1,024	-0.20%
2020/03/24	0	0.00	1	179.00	179.00	-1	1,025	-0.10%
2020/03/23	6	162.42	2	161.50	163.00	4	1,026	0.39%
2020/03/20	10	155.05	1	156.00	156.00	9	1,021	0.88%
2020/03/19	2	146.50	3	144.33	142.00	-1	1,050	-0.10%
2020/03/18	6	166.75	10	168.45	157.50	-4	1,120	-0.36%
2020/03/17	6	171.42	4	173.25	167.00	2	1,169	0.17%
2020/03/16	5	180.50	4	185.00	175.50	1	1,232	0.08%
2020/03/13	5	179.00	6	182.58	187.00	-1	1,264	-0.08%
2020/03/12	7	199.00	2	198.25	195.50	5	1,263	0.40%
2020/03/11	4	227.62	5	218.50	216.50	-1	1,263	-0.08%
2020/03/10	5	216.70	3	210.00	223.00	2	1,268	0.16%
2020/03/09	3	226.33	3	222.33	212.00	0	1,250	0.00%
2020/03/06	5	233.70	4	232.75	233.50	1	1,245	0.08%
2020/03/05	6	246.25	5	243.20	246.00	1	1,235	0.08%
2020/03/04	1	248.50	0	0.00	242.50	1	1,237	0.08%
2020/03/03	10	252.85	10	251.85	252.50	0	1,241	0.00%
2020/03/02	1	244.00	1	245.00	242.00	0	1,261	0.00%
2020/02/27	6	254.67	3	249.33	250.00	3	1,264	0.24%
2020/02/26	1	272.00	0	0.00	271.00	1	1,253	0.08%
2020/02/25	1	274.00	1	273.50	275.00	0	1,255	0.00%
2020/02/24	1	276.50	0	0.00	276.00	1	1,256	0.08%
2020/02/21	2	283.50	1	286.00	281.00	1	1,263	0.08%
2020/02/20	2	284.75	2	286.00	286.00	0	1,298	0.00%
2020/02/19	2	276.25	1	275.00	277.00	1	1,335	0.07%
2020/02/18	7	282.00	5	277.60	276.00	2	1,352	0.15%
2020/02/17	4	286.25	4	285.88	285.00	0	1,354	0.00%
2020/02/14	0	0.00	1	287.00	289.50	-1	1,355	-0.07%
2020/02/13	9	292.11	8	288.63	287.00	1	1,370	0.07%
2020/02/12	3	291.33	3	292.67	294.00	0	1,367	0.00%
2020/02/11	2	289.50	2	287.50	287.00	0	1,372	0.00%
2020/02/10	1	279.50	1	283.00	283.00	0	1,377	0.00%
2020/02/07	2	288.00	3	291.17	285.00	-1	1,399	-0.07%
2020/02/06	2	289.25	3	282.50	290.00	-1	1,404	-0.07%
2020/02/05	3	286.17	24	285.71	279.00	-21	1,415	-1.48%
2020/02/04	44	291.73	25	285.34	282.00	19	1,426	1.33%
2020/02/03	3	278.67	3	269.67	278.00	0	1,443	0.00%
2020/01/31	3	276.83	0	283.50	281.00	3	1,459	0.21%
2020/01/30	2	265.25	3	269.50	264.50	-1	1,436	-0.07%
2020/01/20	4	295.63	3.5	294.79	293.50	0.5	1,420	0.04%
2020/01/17	8	310.31	2	317.50	301.00	6	1,413	0.42%
2020/01/16	6	301.83	12	304.00	308.00	-6	1,381	-0.43%
2020/01/15	7	300.36	7	301.93	302.00	0	1,367	0.00%
2020/01/14	4	302.75	9	302.06	301.00	-5	1,350	-0.37%
2020/01/13	4	283.50	3	280.67	285.00	1	1,303	0.08%
2020/01/10	2	277.50	3	275.33	273.00	-1	1,303	-0.08%
2020/01/09	4	263.75	3	263.50	270.00	1	1,271	0.08%
2020/01/08	2	258.00	1	261.00	255.00	1	1,252	0.08%
2020/01/06	4	248.50	6	248.75	245.50	-2	1,231	-0.16%
2020/01/03	15	259.47	12	258.63	261.00	3	1,209	0.25%
2020/01/02	2	280.75	5	280.80	278.00	-3	1,179	-0.25%
2019/12/31	6	278.25	10	278.30	278.50	-4	1,168	-0.34%
2019/12/27	7	289.43	7	286.93	287.00	0	1,128	0.00%
2019/12/26	0	0.00	1	278.50	276.00	-1	1,112	-0.09%
2019/12/25	1	273.00	2	273.50	277.00	-1	1,108	-0.09%
2019/12/24	1	267.50	0	0.00	270.00	1	1,103	0.09%
2019/12/23	1	265.00	2	265.50	265.50	-1	1,097	-0.09%
2019/12/20	5	269.70	2	270.50	269.00	3	1,093	0.27%
2019/12/19	1	285.00	0	0.00	279.50	1	1,083	0.09%
2019/12/17	1	279.50	11	280.27	287.00	-10	1,078	-0.93%
2019/12/16	12	282.88	10	283.20	288.00	2	1,066	0.19%
2019/12/13	28	279.86	20	287.80	273.50	8	1,032	0.77%
2019/12/12	8	271.88	8	269.00	279.00	0	950	0.00%
2019/12/11	11	246.23	7	246.22	254.00	4	891	0.45%
2019/12/10	22	232.25	21	234.31	231.00	1	818	0.12%
2019/12/09	8	223.06	7	223.36	220.50	1	776	0.13%
2019/12/06	5	221.70	2	220.50	216.50	3	764	0.39%
2019/12/05	1	215.50	3	216.00	219.50	-2	749	-0.27%
2019/12/04	0	0.00	3	208.33	207.00	-3	744	-0.40%
2019/12/03	5	212.80	3	211.17	210.00	2	753	0.27%
2019/12/02	5	205.50	12	205.54	210.00	-7	745	-0.94%
2019/11/29	3	213.17	2	214.00	210.50	1	735	0.14%
2019/11/28	6	223.83	2	219.50	218.50	4	722	0.55%
2019/11/27	7	219.57	3	218.00	220.50	4	706	0.57%
2019/11/26	10	208.35	5	209.20	209.00	5	675	0.74%
2019/11/25	2	203.50	2	204.25	202.00	0	658	0.00%
2019/11/22	2	204.00	0	0.00	202.00	2	650	0.31%
2019/11/21	3	205.50	0	0.00	205.50	3	643	0.47%
2019/11/20	1	204.00	4	205.25	204.00	-3	634	-0.47%
2019/11/19	7	208.86	30	210.05	206.50	-23	623	-3.69%
2019/11/18	13	231.88	12	232.83	217.50	1	585	0.17%
2019/11/15	3	221.00	2	221.50	222.50	1	531	0.19%
2019/11/14	1	219.00	3	216.83	214.00	-2	504	-0.40%
2019/11/13	3	213.33	1	215.00	215.00	2	488	0.41%
2019/11/12	8	212.63	7	211.93	213.00	1	478	0.21%
2019/11/11	3	205.00	1	204.50	205.50	2	453	0.44%
2019/11/08	4	211.13	3	214.00	211.50	1	442	0.23%
2019/11/07	2	204.25	6	207.17	208.00	-4	420	-0.95%
2019/11/06	8	211.31	7	214.00	210.00	1	402	0.25%
2019/11/05	8	200.88	7	202.93	209.00	1	368	0.27%
2019/11/04	4	207.38	4	207.75	208.50	0	339	0.00%
2019/11/01	5	197.70	6	198.42	201.50	-1	311	-0.32%
2019/10/31	2	196.00	9	196.67	190.00	-7	274	-2.55%
2019/10/30	2	182.50	2	186.75	187.00	0	225	0.00%
2019/10/29	1	171.50	2	170.25	170.00	-1	187	-0.53%
2019/10/25	3	170.17	2	171.00	169.00	1	181	0.55%
2019/10/23	1	165.00	0	0.00	165.50	1	168	0.59%
2019/10/21	0	0.00	2	166.00	168.50	-2	163	-1.22%
2019/10/18	3	166.67	1	169.00	164.00	2	158	1.27%
2019/10/16	1	158.00	0	0.00	156.00	1	130	0.77%
2019/10/14	0	0.00	5	156.20	157.00	-5	130	-3.82%
2019/10/09	2	148.00	0	0.00	149.50	2	125	1.60%
2019/10/02	0	0.00	2	151.00	151.50	-2	126	-1.59%
2019/10/01	2	149.00	1	148.50	150.00	1	125	0.80%
2019/09/27	3	149.67	0	0.00	152.00	3	123	2.43%
2019/09/24	0	0.00	2	155.00	153.50	-2	117	-1.70%
2019/09/23	0	0.00	4	154.75	154.50	-4	115	-3.46%
2019/09/12	0	0.00	0.3	153.00	154.00	-0.3	103	-0.26%
2019/09/11	5	152.40	0	0.00	151.00	5	101	4.93%
2019/09/10	0	0.00	1	158.00	158.00	-1	94	-1.06%
2019/09/09	3	155.33	5	160.20	155.00	-2	89	-2.24%
2019/09/06	8	152.38	4	151.50	157.50	4	82	4.87%
2019/09/05	4	150.13	6	150.50	152.00	-2	68	-2.93%
2019/08/30	0	0.00	0.1	134.50	134.00	-0.1	51	-0.17%
2019/08/28	1	132.00	0	0.00	132.00	1	49	2.01%
2019/08/23	0	0.00	1	135.00	135.00	-1	48	-2.08%
2019/08/21	1	134.50	1	134.00	137.00	0	45	0.00%
2019/08/13	0	130.50	0	0.00	130.50	0	40	0.09%
2019/08/06	0	130.00	0	0.00	130.00	0	41	0.05%
2019/07/19	0.1	131.50	0	0.00	130.50	0.1	42	0.20%
2019/07/18	0	0.00	2	132.00	132.00	-2	42	-4.74%
2019/07/16	1	140.00	0	0.00	142.50	1	42	2.35%
2019/07/11	0	0.00	1	137.50	139.00	-1	36	-2.73%
2019/07/10	1	134.50	1	139.50	138.50	0	35	0.00%
2019/07/09	0.1	130.50	0	0.00	130.50	0.1	32	0.17%
2019/07/04	1	131.00	0	0.00	131.50	1	34	2.86%
2019/07/01	1	131.00	0	0.00	132.00	1	39	2.51%
2019/05/27	0.2	128.50	0	0.00	128.50	0.2	48	0.31%
2019/05/13	0	0.00	1	129.50	129.50	-1	50	-1.96%
2019/04/26	0	0.00	4	135.75	134.50	-4	46	-8.69%
2019/04/24	0.2	138.00	0	0.00	139.00	0.2	44	0.45%
2019/04/23	1	140.00	0	0.00	141.00	1	43	2.28%
2019/04/10	0	0.00	0	134.00	133.00	0	35	0.00%
2018/12/04	0	0.00	2	116.00	119.00	-2	35	-5.64%
2018/12/03	2	112.50	0	0.00	112.00	2	34	5.75%
2018/10/24	0	99.00	0	0.00	99.00	0	37	0.01%
2018/10/03	1	121.50	0	0.00	121.50	1	47	2.10%
2018/09/14	0	118.50	0	0.00	119.00	0	53	0.00%
2018/09/13	1	116.00	0	0.00	116.00	1	52	1.90%
2018/09/10	0.1	116.50	0	0.00	115.50	0.1	53	0.16%
2018/08/08	0	140.50	0	0.00	140.50	0	68	0.00%
2018/08/07	0.1	138.50	0	0.00	138.00	0.1	67	0.08%
2018/07/03	0	0.00	1	146.00	145.00	-1	71	-1.40%
2018/06/14	0.1	146.00	0	0.00	146.00	0.1	76	0.13%
2018/06/01	0	0.00	2	152.50	156.00	-2	70	-2.85%
2018/05/31	0	0.00	0	156.00	155.00	0	68	0.00%
2018/04/25	0	0.00	0.1	160.00	159.50	-0.1	76	-0.09%
2018/04/03	0	0.00	10	171.65	172.00	-10	77	-12.96%
2018/03/31	2	173.00	0	0.00	173.00	2	79	2.53%
2018/03/29	1	175.00	0	0.00	173.50	1	80	1.24%
2018/03/23	1	171.50	0	0.00	171.50	1	76	1.31%
2018/03/20	1	175.50	0	0.00	176.00	1	77	1.29%
2018/03/13	0	171.50	0	0.00	170.50	0	82	0.00%
2018/03/07	0	0.00	1	172.00	172.00	-1	86	-1.15%
2018/02/26	1	172.50	0	0.00	173.00	1	92	1.08%
2018/02/22	0.5	170.00	0	0.00	168.50	0.5	92	0.54%
2018/02/09	0.1	174.00	2	168.50	168.50	-1.9	92	-2.06%
2018/02/05	0	0.00	1	175.50	175.00	-1	89	-1.12%
2018/01/30	3	176.17	0	0.00	177.00	3	96	3.10%
2018/01/25	3	179.00	0	0.00	178.50	3	105	2.84%
2018/01/23	0.1	180.50	0	0.00	180.00	0.1	105	0.06%
2018/01/16	0	178.50	0	0.00	179.00	0	108	0.01%
2018/01/10	1	175.00	0	0.00	175.00	1	117	0.85%
2018/01/05	2	179.00	0	0.00	180.00	2	117	1.71%
2018/01/04	2	180.50	0	0.00	180.50	2	117	1.70%