川湖 (2059)-統一券商分點個股進出

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

川湖

(2059)

可現股當沖

股價
1430
漲跌
▲5
漲幅
+0.35%
成交量
1,877張
產業
上市電子零組件類股
277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

川湖 (2059)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/11/22	16.1	1446.18	14	1444.28	1430.00	2.1	1,081	0.19%
2024/11/21	29.4	1423.16	1.1	1383.30	1425.00	28.3	1,070	2.64%
2024/11/20	62.1	1393.94	35	1397.57	1395.00	27.1	1,062	2.55%
2024/11/19	4.1	1348.79	5	1351.02	1370.00	-0.9	1,052	-0.09%
2024/11/18	10	1321.00	38.5	1319.63	1300.00	-28.5	1,055	-2.70%
2024/11/15	16.1	1347.70	101.1	1335.42	1355.00	-85	1,062	-8.00%	大賣/
2024/11/14	8.8	1407.21	12.3	1392.67	1385.00	-3.5	1,057	-0.33%
2024/11/13	5	1368.02	3.9	1372.69	1365.00	1.1	1,046	0.11%
2024/11/12	9	1417.77	23.4	1412.67	1380.00	-14.4	1,050	-1.37%
2024/11/11	13.3	1428.61	5	1422.81	1435.00	8.3	1,042	0.79%
2024/11/08	20	1428.75	157.6	1457.84	1405.00	-137.6	1,036	-13.28%	大賣/鉅額交易
2024/11/07	235.2	1429.34	146.6	1424.54	1430.00	88.6	1,002	8.83%	大買/大賣/
2024/11/06	78.5	1298.44	2	1297.50	1300.00	76.5	993	7.70%
2024/11/05	24.2	1280.50	11.4	1284.25	1290.00	12.8	1,013	1.26%
2024/11/04	53	1268.30	4.3	1270.34	1275.00	48.7	1,038	4.69%
2024/11/01	28.5	1267.28	3	1248.34	1275.00	25.5	1,038	2.46%
2024/10/30	62.3	1260.48	7.3	1246.16	1250.00	55	1,036	5.30%
2024/10/29	82	1229.57	4	1214.99	1230.00	78	1,031	7.56%
2024/10/28	31	1220.00	5.7	1230.18	1210.00	25.3	1,035	2.44%
2024/10/25	26.9	1234.56	5.3	1240.93	1255.00	21.6	1,035	2.09%
2024/10/24	2	1235.00	37.8	1226.31	1245.00	-35.8	1,027	-3.49%
2024/10/23	81.7	1230.33	14.1	1224.65	1245.00	67.6	1,012	6.68%
2024/10/22	11.9	1133.34	26	1125.40	1145.00	-14.1	972	-1.45%
2024/10/21	1.2	1104.96	4.8	1106.46	1095.00	-3.6	970	-0.37%
2024/10/18	10.5	1094.52	27	1087.78	1080.00	-16.5	981	-1.68%
2024/10/17	29.5	1101.86	5	1103.01	1115.00	24.5	985	2.49%
2024/10/16	6.4	1089.28	10.2	1077.64	1085.00	-3.8	991	-0.38%
2024/10/15	21	1092.14	5	1091.01	1095.00	16	995	1.61%
2024/10/14	11.1	1107.60	11	1099.10	1080.00	0.1	989	0.01%
2024/10/11	12.2	1070.25	24	1053.33	1075.00	-11.8	975	-1.21%
2024/10/09	0.1	1066.51	47	1055.64	1040.00	-46.9	969	-4.84%
2024/10/08	9	1097.22	1	1069.98	1100.00	8	962	0.83%
2024/10/07	6	1065.01	50	1059.60	1070.00	-44	970	-4.53%
2024/10/04	6.1	1054.20	10	1051.01	1045.00	-3.9	983	-0.39%
2024/10/01	3	1089.97	11	1080.00	1090.00	-8	980	-0.81%
2024/09/30	11	1107.76	8.8	1146.39	1100.00	2.3	985	0.23%
2024/09/27	10.3	1218.59	4	1211.26	1205.00	6.3	971	0.65%
2024/09/26	1.3	1179.89	0	0.00	1170.00	1.3	953	0.14%
2024/09/25	3	1184.99	16	1176.26	1160.00	-13	952	-1.37%
2024/09/24	10.3	1187.02	9.3	1171.72	1190.00	1	941	0.11%
2024/09/23	2.8	1179.11	1	1165.00	1165.00	1.8	942	0.19%
2024/09/20	5	1189.95	6	1213.31	1165.00	-1	951	-0.10%
2024/09/19	32	1197.65	1	1199.85	1210.00	31	945	3.28%
2024/09/18	4	1184.98	22.4	1174.56	1150.00	-18.4	942	-1.95%
2024/09/16	4	1220.00	6.3	1207.13	1210.00	-2.3	943	-0.25%
2024/09/13	2.6	1180.58	0.2	1154.76	1185.00	2.4	951	0.25%
2024/09/12	34.7	1164.28	2	1155.00	1150.00	32.7	958	3.41%
2024/09/11	1.6	1123.42	0	1130.00	1115.00	1.6	958	0.17%
2024/09/10	2	1149.97	5.7	1148.78	1125.00	-3.7	966	-0.39%
2024/09/09	14	1133.92	6.2	1121.62	1160.00	7.8	961	0.81%
2024/09/06	19.8	1169.59	2	1170.00	1165.00	17.8	962	1.85%
2024/09/05	4	1126.27	1	1145.00	1120.00	3	972	0.31%
2024/09/04	19	1159.21	10.8	1145.98	1150.00	8.2	977	0.84%
2024/09/03	2.4	1235.00	1	1215.00	1225.00	1.4	984	0.14%
2024/09/02	2	1215.28	4.7	1241.40	1205.00	-2.7	997	-0.27%
2024/08/30	7.1	1267.22	1	1260.00	1265.00	6.1	1,002	0.61%
2024/08/29	7.1	1233.99	41.2	1226.82	1260.00	-34.1	1,013	-3.37%
2024/08/28	40	1277.00	1	1275.00	1260.00	39	1,013	3.85%
2024/08/27	12.2	1287.13	2	1272.51	1280.00	10.2	1,028	0.99%
2024/08/26	4	1278.76	9.6	1287.50	1270.00	-5.6	1,044	-0.54%
2024/08/23	15.2	1281.18	3.2	1274.06	1300.00	12	1,057	1.14%
2024/08/22	3	1235.00	6	1235.00	1230.00	-3	1,056	-0.28%
2024/08/21	3	1245.00	8	1213.75	1210.00	-5	1,057	-0.47%
2024/08/20	33	1255.30	17.2	1273.65	1230.00	15.8	1,053	1.50%
2024/08/19	78.3	1272.51	20	1263.00	1260.00	58.3	1,051	5.55%
2024/08/16	4.6	1220.45	17	1220.59	1215.00	-12.4	1,038	-1.20%
2024/08/15	9	1167.78	9	1167.77	1165.00	0	1,028	0.00%
2024/08/14	32.1	1143.12	5	1151.99	1135.00	27.1	1,023	2.65%
2024/08/13	3.1	1109.84	42	1107.74	1110.00	-38.9	1,009	-3.85%
2024/08/12	1	1109.98	5	1109.02	1095.00	-4	1,012	-0.40%
2024/08/09	2.2	1105.47	13.6	1117.04	1110.00	-11.4	1,019	-1.12%
2024/08/08	116.5	1120.75	156.9	1125.90	1070.00	-40.4	1,003	-4.03%	大買/大賣/
2024/08/07	135.5	1092.97	191	1086.20	1095.00	-55.5	952	-5.82%	大買/大賣/
2024/08/06	47.5	983.47	20	958.81	997.00	27.5	942	2.91%
2024/08/05	55.5	964.98	11.8	963.52	959.00	43.6	955	4.57%
2024/08/02	26	1078.48	6	1087.52	1065.00	20	974	2.06%
2024/08/01	30.4	1149.62	14.5	1152.41	1135.00	15.9	980	1.62%
2024/07/31	20.2	1094.16	4.2	1090.97	1105.00	16	978	1.63%
2024/07/30	40.4	1113.56	30.2	1094.47	1125.00	10.2	970	1.05%
2024/07/29	37	1170.00	8	1163.12	1145.00	29	963	3.01%
2024/07/26	42.1	1117.99	7.9	1107.03	1125.00	34.2	968	3.53%
2024/07/23	50.4	1160.57	2	1142.52	1170.00	48.4	976	4.95%
2024/07/22	17.9	1132.44	8.1	1133.76	1120.00	9.8	989	1.00%
2024/07/19	0.4	1158.96	91.5	1174.05	1140.00	-91.1	994	-9.16%
2024/07/18	20.3	1190.39	11.8	1189.62	1200.00	8.5	1,002	0.85%
2024/07/17	5.6	1301.09	6	1271.70	1255.00	-0.4	1,009	-0.04%
2024/07/16	8.7	1261.85	4.3	1276.16	1290.00	4.4	1,031	0.43%
2024/07/15	1.7	1316.36	8.1	1262.65	1260.00	-6.4	1,061	-0.60%
2024/07/12	2.4	1285.00	2.5	1279.90	1280.00	-0.1	1,069	-0.01%
2024/07/11	2.1	1353.32	6	1340.86	1310.00	-3.9	1,074	-0.36%
2024/07/10	169	1371.66	4	1365.01	1365.00	165	1,080	15.27%	大買/鉅額交易
2024/07/09	193.2	1360.56	15	1375.99	1355.00	178.2	1,090	16.34%	大買/鉅額交易
2024/07/08	82.3	1389.03	12.3	1367.30	1375.00	70	1,098	6.37%
2024/07/05	13	1362.94	14	1352.88	1375.00	-1	1,098	-0.09%
2024/07/04	26.5	1325.51	7.3	1323.16	1355.00	19.3	1,103	1.74%
2024/07/03	10.6	1268.35	5	1258.00	1280.00	5.6	1,127	0.50%
2024/07/02	10	1235.50	1	1230.00	1240.00	9	1,135	0.79%
2024/07/01	3.5	1228.91	7.5	1225.81	1220.00	-4	1,152	-0.35%
2024/06/28	6.4	1251.88	5.2	1243.08	1240.00	1.2	1,153	0.10%
2024/06/27	9.1	1249.42	12	1240.00	1240.00	-2.9	1,155	-0.25%
2024/06/26	9.5	1254.79	31	1245.16	1255.00	-21.5	1,158	-1.86%
2024/06/25	13	1223.48	15.3	1218.21	1220.00	-2.3	1,151	-0.20%
2024/06/24	3.5	1210.00	6	1200.85	1200.00	-2.5	1,147	-0.22%
2024/06/21	5.5	1201.26	112.4	1179.56	1200.00	-106.9	1,164	-9.19%	大賣/鉅額交易
2024/06/20	12.9	1184.53	4.6	1185.96	1210.00	8.3	1,162	0.72%
2024/06/19	22	1168.18	14	1157.49	1145.00	8	1,179	0.68%
2024/06/18	3.7	1179.99	5.3	1180.96	1170.00	-1.6	1,175	-0.14%
2024/06/17	5.2	1218.06	4	1208.75	1195.00	1.2	1,193	0.10%
2024/06/14	2	1200.00	8	1196.87	1195.00	-6	1,206	-0.50%
2024/06/13	47	1216.28	17	1220.88	1205.00	30	1,221	2.46%
2024/06/12	18.7	1212.99	8	1215.61	1215.00	10.7	1,231	0.87%
2024/06/11	29	1185.77	11	1176.82	1180.00	18	1,231	1.46%
2024/06/07	15.8	1172.32	17	1163.23	1175.00	-1.2	1,255	-0.10%
2024/06/06	15.7	1140.59	5.2	1125.19	1145.00	10.5	1,251	0.84%
2024/06/05	10.3	1121.31	11	1100.46	1105.00	-0.7	1,254	-0.05%
2024/06/04	8	1141.23	8.4	1140.65	1115.00	-0.4	1,274	-0.03%
2024/06/03	8.3	1168.55	3	1165.00	1160.00	5.3	1,304	0.41%
2024/05/31	4.2	1145.72	115.5	1125.48	1125.00	-111.3	1,321	-8.42%	大賣/鉅額交易
2024/05/30	7.4	1182.32	89.1	1167.79	1165.00	-81.7	1,342	-6.08%
2024/05/29	11.5	1252.77	111.1	1247.44	1230.00	-99.5	1,352	-7.36%	大賣/
2024/05/28	5.1	1240.12	75.6	1235.06	1225.00	-70.5	1,347	-5.23%
2024/05/27	2.7	1308.71	1	1300.00	1275.00	1.7	1,358	0.12%
2024/05/24	6.5	1298.43	13.5	1300.25	1275.00	-6.9	1,377	-0.50%
2024/05/23	7.9	1285.92	13.5	1292.77	1285.00	-5.6	1,416	-0.40%
2024/05/22	7.1	1284.05	18.4	1277.06	1285.00	-11.3	1,469	-0.77%
2024/05/21	17.9	1269.89	9	1273.86	1280.00	8.9	1,511	0.59%
2024/05/20	7.3	1253.51	5	1265.98	1245.00	2.3	1,582	0.15%
2024/05/17	1.4	1280.02	1.4	1283.65	1280.00	0.1	1,603	0.00%
2024/05/16	10	1290.50	6.3	1306.84	1290.00	3.7	1,637	0.22%
2024/05/15	11.9	1291.78	11	1289.07	1280.00	0.9	1,692	0.05%
2024/05/14	10.3	1264.18	1	1285.00	1250.00	9.3	1,720	0.54%
2024/05/13	2	1240.04	29.2	1251.23	1250.00	-27.2	1,759	-1.55%
2024/05/10	10.2	1246.57	12.5	1269.78	1240.00	-2.3	1,775	-0.13%
2024/05/09	109.6	1274.28	55.5	1266.05	1285.00	54	1,770	3.05%	大買/
2024/05/08	9.9	1227.71	87.6	1206.35	1260.00	-77.7	1,743	-4.46%
2024/05/07	21.3	1228.68	12.2	1195.81	1245.00	9.1	1,738	0.52%
2024/05/06	37.6	1207.64	16	1198.79	1200.00	21.6	1,738	1.24%
2024/05/03	15	1193.33	6	1218.30	1185.00	9	1,749	0.51%
2024/05/02	19.5	1210.64	47.5	1201.13	1200.00	-28	1,788	-1.57%
2024/04/30	23.5	1230.96	5.5	1225.49	1230.00	18	1,793	1.00%
2024/04/29	11	1191.37	66.4	1208.08	1190.00	-55.4	1,811	-3.06%
2024/04/26	104.5	1177.87	25	1174.78	1185.00	79.5	1,861	4.27%	大買/
2024/04/25	17.8	1115.78	9.1	1117.47	1080.00	8.7	1,919	0.45%
2024/04/24	80.1	1142.90	20	1158.01	1160.00	60	1,931	3.11%
2024/04/23	2.2	1091.29	9.4	1087.44	1080.00	-7.2	1,916	-0.38%
2024/04/22	30.2	1178.24	74.4	1141.69	1110.00	-44.2	1,903	-2.32%
2024/04/19	43.3	1236.58	115	1249.49	1230.00	-71.7	1,876	-3.82%	大賣/
2024/04/18	22.8	1249.13	16	1207.53	1290.00	6.8	1,842	0.37%
2024/04/17	13.5	1201.60	13	1185.06	1175.00	0.5	1,836	0.03%
2024/04/16	46.1	1196.94	16.9	1184.87	1175.00	29.2	1,831	1.59%
2024/04/15	6.2	1290.12	12	1294.09	1250.00	-5.8	1,846	-0.32%
2024/04/12	16.2	1342.42	11.4	1337.20	1355.00	4.8	1,857	0.26%
2024/04/11	13.1	1298.72	103.6	1293.26	1275.00	-90.4	1,841	-4.91%	大賣/
2024/04/10	16.1	1364.96	6.6	1356.04	1345.00	9.4	1,831	0.51%
2024/04/09	123.1	1341.80	108	1359.31	1350.00	15.1	1,826	0.82%	大買/大賣/
2024/04/08	16	1343.13	18.4	1344.62	1340.00	-2.4	1,793	-0.13%
2024/04/03	33	1317.38	43.5	1302.11	1325.00	-10.5	1,786	-0.59%
2024/04/02	0	1265.00	3.3	1265.15	1250.00	-3.3	1,805	-0.18%
2024/04/01	4	1272.50	9.3	1268.48	1260.00	-5.3	1,856	-0.29%
2024/03/29	16.4	1263.10	19	1261.32	1250.00	-2.6	1,895	-0.14%
2024/03/28	15.2	1224.47	4.4	1215.85	1230.00	10.8	1,914	0.57%
2024/03/27	2.1	1212.64	19.1	1212.41	1210.00	-17	1,913	-0.89%
2024/03/26	8.2	1243.72	74.8	1214.63	1220.00	-66.5	1,913	-3.48%
2024/03/25	12	1299.59	19.7	1300.40	1285.00	-7.7	1,895	-0.41%
2024/03/22	11.2	1315.18	126.3	1309.06	1320.00	-115.1	1,899	-6.06%	大賣/鉅額交易
2024/03/21	19.2	1265.10	6.2	1257.68	1265.00	13.1	1,878	0.69%
2024/03/20	8.2	1255.60	6.7	1262.73	1220.00	1.5	1,885	0.08%
2024/03/19	128.9	1280.59	14.7	1274.36	1260.00	114.2	1,878	6.08%	大買/鉅額交易
2024/03/18	24.4	1261.72	15	1255.34	1290.00	9.4	1,881	0.50%
2024/03/15	10.6	1216.51	0.1	1215.00	1205.00	10.5	1,884	0.56%
2024/03/14	6.1	1243.85	32	1247.49	1230.00	-25.9	1,870	-1.38%
2024/03/13	19.8	1265.42	148.2	1235.19	1260.00	-128.4	1,865	-6.88%	大賣/鉅額交易
2024/03/12	8.1	1334.80	0	1340.00	1310.00	8.1	1,839	0.44%
2024/03/11	13.3	1316.01	11	1302.77	1310.00	2.3	1,838	0.12%
2024/03/08	3.4	1368.79	14.6	1340.88	1325.00	-11.2	1,836	-0.61%
2024/03/07	13.7	1399.87	51.1	1403.17	1365.00	-37.4	1,820	-2.06%
2024/03/06	18	1433.32	27.1	1431.13	1470.00	-9.1	1,787	-0.51%
2024/03/05	41.3	1388.99	35.1	1380.23	1445.00	6.2	1,769	0.35%
2024/03/04	21.9	1354.72	56.1	1370.68	1340.00	-34.2	1,754	-1.95%
2024/03/01	6.3	1366.05	38	1353.42	1375.00	-31.7	1,732	-1.83%
2024/02/29	93.6	1331.57	10	1323.99	1355.00	83.6	1,749	4.78%
2024/02/27	21.1	1296.89	30.9	1298.40	1290.00	-9.8	1,739	-0.56%
2024/02/26	66.3	1308.77	38.4	1297.55	1315.00	27.9	1,729	1.61%
2024/02/23	130.3	1350.62	51.6	1346.99	1355.00	78.7	1,706	4.61%	大買/
2024/02/22	41.4	1298.37	47.4	1295.95	1315.00	-6	1,696	-0.35%
2024/02/21	163	1283.83	123.5	1293.86	1285.00	39.5	1,661	2.38%	大買/大賣/
2024/02/20	17.2	1210.56	13.1	1202.02	1220.00	4.2	1,595	0.26%
2024/02/19	114.3	1202.07	3.4	1201.72	1195.00	110.9	1,581	7.01%	大買/鉅額交易
2024/02/16	24.2	1155.01	71.5	1142.99	1180.00	-47.3	1,587	-2.98%
2024/02/15	60	1108.92	176.2	1108.38	1110.00	-116.2	1,536	-7.56%	大賣/鉅額交易
2024/02/05	19	1025.26	101.5	1015.04	1010.00	-82.5	1,519	-5.43%	大賣/
2024/02/02	28.3	1074.53	28	1065.73	1085.00	0.3	1,497	0.02%
2024/02/01	20	1044.00	46.5	1046.06	1055.00	-26.5	1,539	-1.72%
2024/01/31	6	1059.15	15	1046.67	1040.00	-9	1,579	-0.57%
2024/01/30	19.1	1053.80	38	1040.00	1065.00	-18.9	1,628	-1.16%
2024/01/29	18.9	1018.47	10.4	1005.77	1020.00	8.5	1,626	0.52%
2024/01/26	11	1000.09	9.5	1005.00	1000.00	1.5	1,626	0.09%
2024/01/25	23.7	1014.26	26.4	1016.96	999.00	-2.7	1,632	-0.17%
2024/01/24	35.1	1063.25	8	1061.24	1040.00	27.1	1,641	1.65%
2024/01/23	9.1	1067.78	59.9	1070.70	1070.00	-50.8	1,655	-3.07%
2024/01/22	145.8	1059.16	73.5	1061.92	1075.00	72.3	1,647	4.39%	大買/
2024/01/19	66.2	979.91	37	960.57	1000.00	29.1	1,586	1.84%
2024/01/18	31.8	926.40	16	927.11	936.00	15.8	1,520	1.04%
2024/01/17	22	912.41	3.5	915.63	904.00	18.5	1,517	1.22%
2024/01/16	10.5	902.76	7	902.45	920.00	3.5	1,522	0.23%
2024/01/15	18	910.17	8	911.64	910.00	10	1,516	0.66%
2024/01/12	29.1	920.89	7	917.35	918.00	22.2	1,521	1.46%
2024/01/11	18.3	916.47	2.3	910.70	923.00	16	1,521	1.05%
2024/01/10	31	895.78	5	905.98	896.00	26	1,529	1.70%
2024/01/09	18	909.78	27.4	920.13	910.00	-9.4	1,528	-0.62%
2024/01/08	40.8	898.78	18	905.00	915.00	22.8	1,501	1.52%
2024/01/05	7.2	870.64	3	864.00	870.00	4.2	1,486	0.28%
2024/01/04	5.7	871.03	3.1	864.68	862.00	2.7	1,496	0.18%
2024/01/03	3	877.00	5	880.40	872.00	-2	1,504	-0.13%
2024/01/02	14	885.95	11	893.00	890.00	3	1,508	0.20%
2023/12/29	5.3	911.93	7	911.60	914.00	-1.8	1,526	-0.12%
2023/12/28	16.5	918.80	32	923.48	910.00	-15.5	1,543	-1.00%
2023/12/27	8.1	932.64	20.6	931.47	942.00	-12.5	1,537	-0.81%
2023/12/26	25.6	897.87	14.2	894.45	904.00	11.4	1,536	0.74%
2023/12/25	15.1	879.60	3	873.76	868.00	12.1	1,504	0.80%
2023/12/22	2	855.00	5	858.20	855.00	-3	1,491	-0.20%
2023/12/21	4	857.25	0	0.00	861.00	4	1,497	0.27%
2023/12/20	4	854.50	2	850.50	857.00	2	1,496	0.13%
2023/12/19	59	850.14	8	863.26	846.00	51	1,505	3.39%
2023/12/18	8	855.75	7	858.14	857.00	1	1,511	0.07%
2023/12/15	4.1	864.22	5.3	866.78	857.00	-1.2	1,520	-0.08%
2023/12/14	4	880.00	6.5	888.96	877.00	-2.5	1,513	-0.17%
2023/12/13	4	888.75	5.6	890.38	892.00	-1.6	1,519	-0.10%
2023/12/12	4	878.50	3	871.78	863.00	1	1,517	0.06%
2023/12/11	2	879.50	1	874.15	880.00	1	1,520	0.06%
2023/12/08	4.1	869.43	43	866.73	869.00	-39	1,524	-2.56%
2023/12/07	4	863.69	11.1	867.65	858.00	-7	1,523	-0.46%
2023/12/06	3	868.00	3	870.06	868.00	0	1,526	0.00%
2023/12/05	2	846.00	8.6	838.93	840.00	-6.6	1,527	-0.43%
2023/12/04	10.1	863.50	13.7	869.81	857.00	-3.7	1,519	-0.24%
2023/12/01	12	882.83	8.2	878.12	884.00	3.8	1,530	0.25%
2023/11/30	13	885.85	7.6	880.91	873.00	5.4	1,535	0.35%
2023/11/29	18	880.00	4.4	879.93	880.00	13.6	1,538	0.88%
2023/11/28	9	855.11	34.4	858.06	855.00	-25.4	1,528	-1.66%
2023/11/27	2	856.00	6.2	856.73	856.00	-4.2	1,534	-0.27%
2023/11/24	38.8	870.65	18	861.78	872.00	20.8	1,534	1.36%
2023/11/22	4	882.50	9	875.94	875.00	-4.9	1,541	-0.32%
2023/11/21	7.9	879.00	4.3	886.96	895.00	3.7	1,534	0.24%
2023/11/20	2	842.00	34.2	843.60	842.00	-32.2	1,513	-2.13%
2023/11/17	19	851.16	10	849.50	849.00	9	1,527	0.59%
2023/11/16	18	854.61	17.4	855.30	857.00	0.6	1,531	0.04%
2023/11/15	31.3	867.71	36	864.83	867.00	-4.7	1,535	-0.31%
2023/11/14	1.5	856.40	14	855.57	856.00	-12.5	1,541	-0.81%
2023/11/13	39	846.44	34	849.27	849.00	5	1,566	0.32%
2023/11/10	7	847.43	20	847.05	848.00	-13	1,579	-0.82%
2023/11/09	35	857.77	132	859.19	854.00	-97	1,612	-6.01%	大賣/
2023/11/08	139	870.96	94.3	849.52	875.00	44.7	1,566	2.85%	大買/
2023/11/07	103.6	785.54	25.6	781.19	796.00	78.1	1,551	5.03%	大買/
2023/11/06	11.2	729.80	49.2	727.31	724.00	-38	1,526	-2.49%
2023/11/03	3	718.00	4.1	723.00	719.00	-1	1,543	-0.07%
2023/11/02	19.6	713.26	11.1	715.24	713.00	8.5	1,620	0.52%
2023/11/01	30.5	682.93	143.1	681.06	684.00	-112.6	1,635	-6.88%	大賣/鉅額交易
2023/10/31	5.1	716.53	156	721.99	702.00	-150.9	1,619	-9.32%	大賣/鉅額交易
2023/10/30	9.1	748.16	40	750.45	744.00	-30.9	1,634	-1.89%
2023/10/27	6.5	774.32	9	787.44	773.00	-2.6	1,643	-0.16%
2023/10/26	4.1	791.07	4.2	794.86	785.00	-0.1	1,675	-0.01%
2023/10/25	7	816.51	2.1	821.81	821.00	4.9	1,709	0.28%
2023/10/24	5	795.20	8.1	794.95	795.00	-3.1	1,710	-0.18%
2023/10/23	16	801.25	4	794.25	788.00	12	1,738	0.69%
2023/10/20	3.1	798.45	2	797.50	797.00	1.1	1,778	0.06%
2023/10/19	6	810.50	4.2	811.05	805.00	1.8	1,799	0.10%
2023/10/18	34.5	819.97	7	820.80	809.00	27.5	1,821	1.51%
2023/10/17	4.1	862.05	6	886.74	862.00	-1.9	1,859	-0.10%
2023/10/16	0	0.00	2	890.00	893.00	-2	1,898	-0.11%
2023/10/13	1.1	883.69	44.5	886.59	888.00	-43.4	1,967	-2.21%
2023/10/12	33	912.15	4.3	907.50	907.00	28.7	1,963	1.46%
2023/10/11	22.1	912.71	19	903.68	898.00	3.1	1,952	0.16%
2023/10/06	13	918.62	1.1	931.48	910.00	12	1,940	0.62%
2023/10/05	26	930.31	41.1	928.82	930.00	-15.1	1,930	-0.78%
2023/10/04	64.7	919.46	7.1	923.63	923.00	57.7	1,899	3.04%
2023/10/03	4.6	906.65	18	904.66	907.00	-13.4	1,875	-0.72%
2023/10/02	133.1	901.37	134.8	886.45	900.00	-1.7	1,846	-0.09%	大買/大賣/
2023/09/28	5.5	837.55	16	832.56	828.00	-10.5	1,793	-0.58%
2023/09/27	12.2	817.33	11	820.18	828.00	1.2	1,784	0.07%
2023/09/26	18.1	844.50	7.2	840.15	827.00	10.9	1,771	0.61%
2023/09/25	9.3	834.66	8	834.75	837.00	1.3	1,773	0.07%
2023/09/22	13	823.92	12	801.83	829.00	1	1,783	0.06%
2023/09/21	6.2	798.44	5.3	796.18	803.00	0.9	1,777	0.05%
2023/09/20	10.1	809.87	19	807.26	805.00	-8.9	1,853	-0.48%
2023/09/19	6.3	814.89	5	814.20	811.00	1.3	1,890	0.07%
2023/09/18	6.4	821.82	3	814.00	811.00	3.4	1,945	0.18%
2023/09/15	38	886.42	2.6	882.85	867.00	35.4	1,946	1.82%
2023/09/14	225.1	860.97	7	858.88	869.00	218.1	1,976	11.04%	大買/鉅額交易
2023/09/13	69.1	838.40	7	827.17	822.00	62.1	1,954	3.18%
2023/09/12	7.1	831.06	8.3	832.18	828.00	-1.2	1,957	-0.06%
2023/09/11	29	836.65	9.1	834.01	830.00	19.9	1,959	1.02%
2023/09/08	9.1	855.76	18	855.44	847.00	-8.9	1,955	-0.46%
2023/09/07	13	877.00	2.2	884.77	875.00	10.8	1,955	0.55%
2023/09/06	6.9	900.48	13.4	885.04	900.00	-6.6	1,965	-0.33%
2023/09/05	8	853.50	16	854.94	856.00	-8	1,953	-0.41%
2023/09/04	3.1	869.03	21	866.14	868.00	-18	1,945	-0.92%
2023/09/01	13.1	898.01	10.3	898.81	874.00	2.7	1,940	0.14%
2023/08/31	2	908.80	4	908.63	915.00	-2	1,931	-0.10%
2023/08/30	13.8	906.48	8	911.40	909.00	5.7	1,925	0.30%
2023/08/29	3.1	843.14	15.4	851.73	864.00	-12.4	1,901	-0.65%
2023/08/28	8	893.06	13	887.85	892.00	-5	1,881	-0.26%
2023/08/25	10	897.70	19.7	898.04	893.00	-9.7	1,881	-0.52%
2023/08/24	73	953.49	4.6	939.62	925.00	68.4	1,885	3.63%
2023/08/23	11.2	934.71	14	930.71	935.00	-2.8	1,879	-0.15%
2023/08/22	13	914.54	21.1	914.89	904.00	-8.1	1,873	-0.43%
2023/08/21	13.3	913.55	10.5	915.34	904.00	2.7	1,869	0.15%
2023/08/18	29.6	909.23	28.1	921.26	906.00	1.5	1,854	0.08%
2023/08/17	30.8	949.20	24.6	923.18	956.00	6.2	1,811	0.34%
2023/08/16	111	896.61	25.1	907.52	920.00	85.9	1,778	4.83%	大買/
2023/08/15	157	884.67	24.1	872.35	881.00	132.9	1,747	7.60%	大買/鉅額交易
2023/08/14	21.5	818.55	20.9	807.91	817.00	0.6	1,697	0.04%
2023/08/11	41.4	806.37	8	815.83	812.00	33.4	1,684	1.98%
2023/08/10	22.1	803.12	22.9	799.92	787.00	-0.8	1,674	-0.05%
2023/08/09	12	876.25	27.3	866.15	857.00	-15.3	1,631	-0.94%
2023/08/08	144.2	916.05	64	917.11	888.00	80.2	1,591	5.04%	大買/
2023/08/07	37.3	864.20	48.1	836.85	877.00	-10.8	1,503	-0.72%
2023/08/04	28	819.64	37.1	816.27	817.00	-9.1	1,464	-0.62%
2023/08/02	34.1	836.37	32.7	833.85	822.00	1.4	1,430	0.10%
2023/08/01	19.2	885.78	34.1	896.23	880.00	-14.9	1,393	-1.07%
2023/07/31	80.2	924.61	74.2	931.77	907.00	6	1,358	0.44%
2023/07/28	32.1	923.34	66.3	925.61	937.00	-34.2	1,322	-2.58%
2023/07/27	21.4	947.51	22.2	943.97	942.00	-0.8	1,279	-0.06%
2023/07/26	22.8	957.64	43.9	969.32	943.00	-21.1	1,255	-1.68%
2023/07/25	33.1	1031.59	47.7	1017.98	1015.00	-14.6	1,219	-1.19%
2023/07/24	42.5	993.34	39.4	990.66	991.00	3.1	1,179	0.26%
2023/07/21	79.3	944.74	22	944.25	941.00	57.3	1,152	4.97%
2023/07/20	129.8	957.98	93.1	961.42	947.00	36.8	1,124	3.27%	大買/
2023/07/19	160	934.91	65	947.50	958.00	95	1,066	8.91%	大買/
2023/07/18	67.9	851.03	85.1	847.94	871.00	-17.2	1,029	-1.67%
2023/07/17	48	790.94	49	834.53	792.00	-1	980	-0.10%
2023/07/14	46.7	798.92	5.1	799.40	800.00	41.6	1,010	4.11%
2023/07/13	10	765.80	12.9	771.42	742.00	-2.9	1,016	-0.28%
2023/07/12	4.4	712.32	2	715.00	715.00	2.4	1,020	0.24%
2023/07/11	2	696.50	15	699.07	693.00	-13	1,024	-1.27%
2023/07/10	50	708.06	34	705.85	689.00	16	1,032	1.55%
2023/07/07	5	669.40	2	664.00	690.00	3	1,052	0.29%
2023/07/06	14	666.79	2	667.50	667.00	12	1,060	1.13%
2023/07/05	27	678.89	0	0.00	670.00	27	1,077	2.50%
2023/07/04	18	697.50	1	691.00	697.00	17	1,077	1.58%
2023/07/03	41	694.78	99	688.31	709.00	-58	1,073	-5.40%
2023/06/30	56.1	651.67	19	623.42	663.00	37.1	1,060	3.49%
2023/06/29	16	631.94	6.1	633.55	628.00	9.9	1,044	0.94%
2023/06/28	82	640.95	78	653.48	634.00	4	1,037	0.38%
2023/06/27	87	605.68	59	606.22	607.00	28	943	2.97%
2023/06/26	110	593.44	52.2	595.86	612.00	57.8	889	6.50%	大買/
2023/06/21	4	557.00	36	557.00	557.00	-32	826	-3.87%
2023/06/20	245	497.22	31	492.76	507.00	214	802	26.66%	大買/鉅額交易
2023/06/19	17	460.09	7	459.86	461.00	10	751	1.33%
2023/06/16	14	462.75	3	462.46	459.50	11	749	1.47%
2023/06/15	9	465.66	8	458.94	461.50	1	736	0.14%
2023/06/14	3	455.16	2	450.50	456.00	1	727	0.14%
2023/06/13	84.1	457.80	62	456.60	450.50	22.1	721	3.07%
2023/06/12	82.1	456.20	7	449.21	459.50	75.1	707	10.62%
2023/06/09	34	445.94	50	445.89	447.00	-16	691	-2.31%
2023/06/08	30	437.92	0	0.00	438.00	30	683	4.39%
2023/06/07	27	437.07	4	434.50	437.00	23	678	3.39%
2023/06/06	13.1	433.66	1	436.00	435.50	12.1	668	1.80%
2023/06/05	27	433.63	5	433.50	435.50	22	660	3.33%
2023/06/02	1	426.50	0	0.00	427.00	1	653	0.15%
2023/06/01	1	429.00	0	0.00	429.00	1	645	0.15%
2023/05/31	0	0.00	1	421.56	424.00	-1	640	-0.16%
2023/05/30	5	428.20	13	440.05	427.00	-8	629	-1.28%
2023/05/29	9	431.34	8	432.56	436.00	1	624	0.16%
2023/05/26	2	420.00	5	422.00	420.00	-3	611	-0.49%
2023/05/25	1	423.98	0	0.00	422.50	1	593	0.17%
2023/05/24	0	0.00	10	417.55	418.00	-10	579	-1.73%
2023/05/23	6	412.33	11	413.86	419.00	-5	574	-0.87%
2023/05/19	9	415.72	2	418.00	414.50	7	569	1.23%
2023/05/18	3	421.00	0.1	417.00	423.50	2.9	562	0.52%
2023/05/17	10	417.75	0	0.00	416.00	10	554	1.80%
2023/05/16	9	428.28	10.1	417.26	421.50	-1.1	549	-0.19%
2023/05/15	4	408.50	3	407.17	407.00	1	521	0.19%
2023/05/12	5	399.50	8	401.00	403.50	-3	520	-0.58%
2023/05/11	5	399.50	8	401.00	399.50	-3	519	-0.58%
2023/05/10	0	0.00	12	404.67	404.50	-12	515	-2.33%
2023/05/09	7	413.79	1	413.50	406.00	6	518	1.16%
2023/05/08	2	408.75	10	412.40	419.00	-8	515	-1.55%
2023/05/05	15	401.60	0	0.00	402.00	15	503	2.98%
2023/05/04	26	400.67	0	0.00	402.00	26	511	5.09%
2023/05/03	5.1	405.82	0	0.00	405.00	5.1	514	0.98%
2023/04/28	25	410.12	1	412.00	413.00	24	519	4.62%
2023/04/27	7	401.07	0	0.00	406.50	7	517	1.35%
2023/04/26	5	400.00	0	0.00	400.00	5	513	0.98%
2023/04/25	129	404.27	0	0.00	401.00	129	510	25.28%	大買/鉅額交易
2023/04/24	0	0.00	0.4	412.12	406.00	-0.4	509	-0.08%
2023/04/21	0	411.50	0.2	415.00	409.00	-0.2	506	-0.04%
2023/04/20	56.1	425.86	12	426.29	423.00	44.1	498	8.84%
2023/04/19	6	424.75	2.3	430.59	422.00	3.7	475	0.78%
2023/04/18	3.8	403.84	6	405.50	403.00	-2.3	436	-0.52%
2023/04/17	7	413.57	0	0.00	413.00	7	429	1.63%
2023/04/14	2.1	413.83	1	416.50	415.50	1.1	421	0.26%
2023/04/13	52	416.48	0	0.00	414.50	52	413	12.57%
2023/04/12	21.2	414.94	13	409.79	414.00	8.1	401	2.02%
2023/04/11	0	401.50	1	404.50	404.50	-1	375	-0.25%
2023/04/10	17	401.74	6	400.75	403.50	11	365	3.01%
2023/03/27	1	381.00	0	0.00	381.00	1	337	0.30%
2023/03/24	0	0.00	18	380.28	379.50	-18	337	-5.34%
2023/03/23	0.1	382.00	0	0.00	379.00	0.1	332	0.02%
2023/03/17	0	0.00	30	367.77	368.50	-30	317	-9.46%
2023/03/15	0	0.00	6	378.00	378.50	-6	318	-1.89%
2023/03/14	2	379.00	0	0.00	378.50	2	317	0.63%
2023/03/10	2	390.00	1	390.00	389.00	1	318	0.31%
2023/03/07	3	394.00	3.2	393.34	393.50	-0.2	318	-0.06%
2023/03/03	4.2	401.02	0	0.00	399.50	4.2	319	1.32%
2023/03/02	8	402.38	0	0.00	401.50	8	321	2.49%
2023/03/01	7	410.14	6	408.33	403.00	1	322	0.31%
2023/02/24	2	419.00	5	419.30	417.50	-3	309	-0.97%
2023/02/21	13	402.19	0	0.00	403.50	13	307	4.23%
2023/02/20	2	403.00	0	0.00	400.50	2	314	0.64%
2023/02/17	13	405.31	0	402.50	402.00	13	330	3.93%
2023/02/15	0	387.00	2	389.00	386.50	-2	342	-0.58%
2023/02/10	2	398.00	0	0.00	392.50	2	348	0.57%
2023/02/03	0	0.00	5	405.00	405.00	-5	371	-1.35%
2023/02/01	0	0.00	6	396.50	396.50	-6	360	-1.67%
2023/01/31	0	0.00	2	404.03	404.00	-2	354	-0.58%
2023/01/17	3	401.00	0	401.00	400.50	3	345	0.86%
2023/01/13	0.1	399.50	0	0.00	400.50	0.1	346	0.01%
2023/01/09	3	389.83	0	0.00	390.00	3	343	0.87%
2023/01/03	5	381.80	0	0.00	382.50	5	384	1.30%
2022/12/20	2	386.00	12	395.54	386.00	-10	458	-2.18%
2022/12/19	1	396.50	0	0.00	396.50	1	461	0.22%
2022/12/16	0.1	400.00	0	0.00	398.00	0.1	466	0.01%
2022/12/14	0	0.00	1	405.00	403.00	-1	470	-0.21%
2022/12/09	0.1	403.50	0	0.00	400.00	0.1	476	0.02%
2022/12/05	0	0.00	6	411.50	411.50	-6	468	-1.28%
2022/12/02	0	0.00	4	421.38	421.00	-4	462	-0.86%
2022/12/01	0	0.00	2	421.25	421.50	-2	457	-0.44%
2022/11/30	0	0.00	4	412.50	412.50	-4	451	-0.89%
2022/11/28	0	0.00	13	409.73	410.50	-13	453	-2.87%
2022/11/25	4	414.25	1	413.50	413.50	3	453	0.66%
2022/11/24	3	408.83	3	408.00	412.00	0	450	0.00%
2022/11/23	0	0.00	1	407.00	402.00	-1	447	-0.22%
2022/11/22	0	0.00	52	400.14	400.00	-52	445	-11.67%
2022/11/18	2	409.50	29	405.88	405.50	-27	447	-6.03%
2022/11/17	25	413.18	51.1	406.44	412.00	-26.1	445	-5.86%
2022/11/16	3.1	406.24	49	405.84	404.50	-45.9	434	-10.57%
2022/11/15	1	417.00	25	411.14	406.50	-24	428	-5.60%
2022/11/14	1	414.00	13	423.42	419.00	-12	416	-2.88%
2022/11/11	9	435.83	23	438.87	432.00	-14	404	-3.46%
2022/11/10	7	440.86	1	445.00	440.00	6	400	1.50%
2022/11/09	7	440.29	3	443.50	440.00	4	402	0.99%
2022/11/08	9	441.22	42	440.24	441.00	-33	404	-8.16%
2022/11/07	40	425.71	7	426.79	430.00	33	400	8.25%
2022/11/04	3	436.33	1	435.00	437.50	2	394	0.51%
2022/11/03	2	425.50	3	425.00	432.00	-1	401	-0.25%
2022/11/02	5	421.40	236	418.97	418.50	-231	413	-55.84%	大賣/鉅額交易
2022/10/31	4	416.75	2	419.50	419.00	2	410	0.49%
2022/10/28	2	416.25	0	0.00	416.50	2	411	0.49%
2022/10/27	4	416.25	0.1	417.50	420.00	3.9	413	0.94%
2022/10/26	6	407.50	3	409.83	410.00	3	413	0.72%
2022/10/25	13	406.35	0	0.00	407.00	13	411	3.16%
2022/10/24	0	0.00	10.1	410.65	408.50	-10.1	413	-2.43%
2022/10/20	1	422.00	10	419.85	420.00	-9	422	-2.13%
2022/10/17	1	423.00	1	430.50	430.50	0	417	0.00%
2022/10/14	6	428.67	2	430.75	431.50	4	418	0.96%
2022/10/13	0	0.00	2	411.00	411.00	-2	406	-0.49%
2022/10/12	6	424.58	0	0.00	423.50	6	395	1.52%
2022/10/11	29	440.33	30	440.03	438.00	-1	385	-0.26%
2022/10/07	0	0.00	1	471.50	471.50	-1	373	-0.27%
2022/10/06	0	0.00	1	479.98	469.00	-1	364	-0.28%
2022/10/05	4	474.25	8	477.69	472.00	-4	360	-1.11%
2022/10/04	13	483.12	201	478.33	482.50	-188	350	-53.66%	大賣/鉅額交易
2022/10/03	136	471.59	0	0.00	466.50	136	327	41.55%	大買/鉅額交易
2022/09/30	1	449.98	2	470.00	473.00	-1	320	-0.31%
2022/09/29	1	459.50	2	460.50	459.50	-1	317	-0.31%
2022/09/28	31	461.63	0	0.00	454.50	31	312	9.93%
2022/09/27	0	0.00	1	467.50	467.50	-1	307	-0.33%
2022/09/26	6	452.25	0	0.00	456.00	6	298	2.01%
2022/09/23	14	466.61	4	465.00	460.00	10	293	3.40%
2022/09/22	3.2	458.37	7	451.86	458.50	-3.9	287	-1.34%
2022/09/21	2	454.25	1	455.50	455.00	1	284	0.35%
2022/09/20	8	453.81	4	453.00	452.00	4	280	1.43%
2022/09/19	2	459.00	0	0.00	456.00	2	280	0.71%
2022/09/16	6	468.42	2	468.25	470.00	4	278	1.43%
2022/09/15	42	463.67	1	464.50	464.00	41	271	15.12%
2022/09/14	1	445.50	0	0.00	446.50	1	261	0.38%
2022/09/13	0	447.00	0	0.00	449.50	0	261	0.00%
2022/09/08	1	442.00	1	450.00	450.00	0	261	0.00%
2022/09/07	0	443.00	0	0.00	442.00	0	261	0.00%
2022/09/06	5	444.70	0	0.00	443.00	5	263	1.90%
2022/09/05	2	445.00	0	0.00	445.50	2	263	0.76%
2022/09/02	2	448.00	3	455.83	446.00	-1	265	-0.38%
2022/09/01	2	450.25	2	452.25	448.00	0	262	0.00%
2022/08/31	2	451.00	1	456.00	457.00	1	261	0.38%
2022/08/30	1	458.00	0	0.00	454.00	1	262	0.38%
2022/08/29	4	451.13	1	462.50	463.00	3	261	1.15%
2022/08/26	7	464.07	1	462.00	463.50	6	259	2.32%
2022/08/25	1	455.00	1	460.00	460.00	0	255	0.00%
2022/08/24	1	450.00	5	449.40	451.50	-4	253	-1.58%
2022/08/23	1	457.00	2	457.00	457.00	-1	250	-0.40%
2022/08/22	1	465.00	0	0.00	459.50	1	250	0.40%
2022/08/18	4	475.00	0	0.00	470.00	4	243	1.64%
2022/08/17	0	473.00	0	0.00	470.00	0	241	0.00%
2022/08/15	0	0.00	14	470.21	470.00	-14	233	-6.01%
2022/08/12	0	0.00	3	468.67	474.00	-3	229	-1.31%
2022/08/11	7	476.50	12	473.38	473.50	-5	227	-2.20%
2022/08/10	51	474.36	7	479.86	473.50	44	222	19.75%
2022/08/09	5	485.50	25	484.78	494.50	-20	214	-9.33%
2022/08/08	27	466.70	20	466.10	469.00	7	197	3.54%
2022/08/05	14	451.89	0	0.00	453.00	14	196	7.12%
2022/08/04	0	0.00	16	443.97	449.50	-16	205	-7.79%
2022/08/03	1	446.00	0	0.00	445.00	1	204	0.49%
2022/08/02	0	0.00	2.1	454.89	457.00	-2.1	205	-1.01%
2022/08/01	3	444.67	4	450.01	452.00	-1	203	-0.50%
2022/07/29	10	447.70	9.4	452.05	455.00	0.6	202	0.30%
2022/07/28	2	460.25	5	458.60	458.00	-3	198	-1.51%
2022/07/27	35	441.87	3	440.83	445.00	32	191	16.75%
2022/07/26	1	439.00	7	432.14	438.50	-6	182	-3.29%
2022/07/25	0	0.00	1	430.50	430.50	-1	180	-0.55%
2022/07/22	6	426.50	4	425.38	434.00	2	181	1.10%
2022/07/21	2	423.75	2	421.00	423.00	0	185	0.00%
2022/07/20	3	415.50	2	415.50	415.50	1	188	0.53%
2022/07/18	0	0.00	2	406.50	408.50	-2	192	-1.04%
2022/07/15	1	403.00	1	403.50	403.50	0	192	0.00%
2022/07/14	0	0.00	4	396.63	399.50	-4	192	-2.08%
2022/07/13	3	397.17	0	0.00	396.00	3	192	1.56%
2022/07/08	1	415.00	0	0.00	412.50	1	193	0.52%
2022/07/07	1	413.00	2	403.75	418.00	-1	193	-0.52%
2022/07/06	6	387.17	1	403.00	386.50	5	191	2.61%
2022/07/05	2	399.75	0	400.00	398.50	2	194	1.03%
2022/07/04	0	0.00	1	391.00	390.50	-1	196	-0.51%
2022/07/01	0	393.00	0	0.00	388.50	0	196	0.00%
2022/06/29	0	0.00	1	414.00	414.00	-1	196	-0.51%
2022/06/28	0	0.00	2	411.25	413.00	-2	197	-1.01%
2022/06/27	0	0.00	1	417.01	418.50	-1	199	-0.50%
2022/06/24	2	417.25	1	417.00	409.50	1	197	0.51%
2022/06/23	0	406.50	9	409.50	409.50	-9	198	-4.53%
2022/06/22	0	400.00	1	410.00	410.00	-1	198	-0.50%
2022/06/21	2	420.00	2	417.25	420.00	0	198	0.00%
2022/06/20	0	411.50	0	0.00	411.50	0	198	0.00%
2022/06/17	4	413.25	1	415.50	411.00	3	198	1.51%
2022/06/16	1	428.01	12	430.21	420.00	-11	198	-5.55%
2022/06/15	6	441.00	7	434.71	441.00	-1	197	-0.51%
2022/06/14	1	428.50	1	435.00	434.00	0	196	0.00%
2022/06/13	1	440.00	6	442.00	442.00	-5	194	-2.57%
2022/06/10	0	0.00	5	449.10	453.00	-5	192	-2.59%
2022/06/09	0	0.00	1	457.50	456.00	-1	191	-0.52%
2022/06/08	11	461.45	4	455.63	456.00	7	190	3.68%
2022/06/07	0.5	448.65	2	448.25	446.50	-1.5	187	-0.80%
2022/06/06	0	0.00	7	445.36	446.00	-7	186	-3.75%
2022/05/31	22	441.93	14	443.25	448.00	8	185	4.31%
2022/05/30	20	439.90	1	443.00	441.00	19	184	10.28%
2022/05/26	0	0.00	1	439.00	434.00	-1	185	-0.54%
2022/05/25	7	437.21	0	0.00	434.00	7	187	3.72%
2022/05/24	0	0.00	5	432.20	430.50	-5	190	-2.62%
2022/05/20	5	438.20	0	0.00	438.00	5	190	2.62%
2022/05/19	1	440.00	0	0.00	444.00	1	189	0.53%
2022/05/18	0	0.00	2	446.49	446.50	-2	188	-1.06%
2022/05/17	6	444.92	3	445.33	446.50	3	186	1.61%
2022/05/13	23	437.93	3	440.50	440.00	20	183	10.88%
2022/05/12	42	426.55	1	423.50	425.00	41	176	23.29%
2022/05/11	1	406.00	0	0.00	408.50	1	166	0.60%
2022/05/10	1	400.00	4	410.00	410.00	-3	167	-1.79%
2022/05/09	4	410.63	4	415.00	415.00	0	166	0.00%
2022/05/05	0	405.50	0	0.00	409.50	0	170	0.00%
2022/05/04	1	407.00	2	406.00	407.00	-1	171	-0.58%
2022/04/29	2	396.75	1	392.50	397.00	1	175	0.57%
2022/04/28	4	384.38	3	386.50	386.50	1	175	0.57%
2022/04/27	0	0.00	1	377.50	377.50	-1	173	-0.58%
2022/04/26	5	381.80	6	386.33	383.00	-1	168	-0.59%
2022/04/25	1	385.00	2	387.75	385.00	-1	163	-0.61%
2022/04/22	2	409.00	1	409.50	409.50	1	161	0.62%
2022/04/20	9	435.39	1	440.00	433.50	8	165	4.83%
2022/04/19	5	433.60	2	435.00	433.50	3	165	1.81%
2022/04/18	5	425.50	3	424.67	427.50	2	169	1.18%
2022/04/15	6	429.67	6	431.92	425.00	0	173	0.00%
2022/04/14	1	444.50	4	442.25	443.00	-3	177	-1.69%
2022/04/13	8	437.31	2	438.75	439.00	6	177	3.37%
2022/04/12	12	432.63	0	0.00	430.00	12	179	6.69%
2022/04/11	13	443.23	5	441.30	438.50	8	178	4.47%
2022/04/08	11	440.64	4	445.75	446.00	7	177	3.94%
2022/04/07	0	0.00	2	426.75	425.00	-2	175	-1.14%
2022/04/06	0	0.00	1	432.00	431.50	-1	178	-0.56%
2022/04/01	0	0.00	4	435.50	438.00	-4	179	-2.23%
2022/03/31	2	441.00	0	0.00	437.00	2	179	1.11%
2022/03/30	0	0.00	2	439.50	439.50	-2	182	-1.10%
2022/03/29	0	0.00	5	428.60	425.50	-5	181	-2.76%
2022/03/28	4	417.50	3	425.00	419.00	1	182	0.55%
2022/03/22	2	428.75	1	430.00	430.00	1	184	0.54%
2022/03/21	6	424.83	0	0.00	429.50	6	184	3.25%
2022/03/18	8	414.00	0	0.00	414.00	8	187	4.28%
2022/03/17	7	429.57	0	0.00	428.50	7	189	3.69%
2022/03/16	0	422.00	1	427.50	427.50	-1	188	-0.53%
2022/03/15	0	0.00	3.6	420.55	421.50	-3.6	189	-1.91%
2022/03/14	0	0.00	4	421.00	422.00	-4	190	-2.10%
2022/03/10	0	0.00	4	420.75	423.00	-4	194	-2.06%
2022/03/08	0	408.00	11	407.55	406.50	-11	198	-5.55%
2022/03/07	5	415.50	0.2	421.00	415.50	4.8	199	2.41%
2022/03/04	0	0.00	12	438.29	441.00	-12	203	-5.90%
2022/03/03	0	0.00	3	446.00	446.00	-3	206	-1.45%
2022/02/25	0	0.00	10	427.30	428.00	-10	214	-4.67%
2022/02/24	2	420.00	0	0.00	420.00	2	214	0.93%
2022/02/22	0	0.00	21.2	430.37	431.00	-21.2	218	-9.70%
2022/02/21	0	0.00	10.1	440.92	442.00	-10.1	219	-4.59%
2022/02/17	3	455.83	0	0.00	451.50	3	220	1.36%
2022/02/16	2	451.50	6	451.58	450.00	-4	221	-1.81%
2022/02/15	0	0.00	4	456.75	450.00	-4	223	-1.79%
2022/02/14	0	459.87	0	0.00	457.50	0	225	0.01%
2022/02/11	0	0.00	3	473.17	473.00	-3	231	-1.30%
2022/02/09	1	476.00	0	0.00	474.50	1	242	0.41%
2022/02/08	0	0.00	4	458.50	465.00	-4	240	-1.66%
2022/02/07	2	452.00	0	0.00	450.50	2	237	0.84%
2022/01/26	0	0.00	2	445.25	448.00	-2	235	-0.85%
2022/01/25	0	0.00	2	450.00	444.00	-2	236	-0.85%
2022/01/24	0	0.00	24	451.92	454.50	-24	236	-10.15%
2022/01/21	10	456.50	15	460.13	456.50	-5	236	-2.11%
2022/01/20	3	467.67	4	468.50	467.50	-1	237	-0.42%
2022/01/19	3	476.83	6	475.50	477.00	-3	245	-1.22%
2022/01/17	5	478.60	0	0.00	478.00	5	255	1.95%
2022/01/14	18	468.83	4	469.00	469.50	14	264	5.30%
2022/01/13	27	463.07	3	461.50	469.00	24	265	9.04%
2022/01/12	2	453.50	3	456.33	453.50	-1	262	-0.38%
2022/01/11	4	457.88	3	458.00	458.00	1	262	0.38%
2022/01/10	6	465.42	0	0.00	465.00	6	258	2.32%
2022/01/07	6	472.33	5	479.60	471.00	1	256	0.39%
2022/01/06	1	487.50	2	490.50	490.00	-1	252	-0.40%
2022/01/05	3	491.83	8	489.75	494.50	-5	251	-1.99%
2022/01/04	5	504.20	0	0.00	501.00	5	250	1.99%
2022/01/03	8	514.63	1	512.00	512.00	7	250	2.80%
2021/12/30	3	512.00	0	0.00	517.00	3	250	1.20%
2021/12/29	7	520.14	3	520.00	518.00	4	251	1.59%
2021/12/28	0	0.00	4	514.75	517.00	-4	249	-1.60%
2021/12/27	2	507.00	0	0.00	505.00	2	247	0.81%
2021/12/24	7	503.71	0	0.00	508.00	7	247	2.82%
2021/12/22	0	0.00	2	496.50	498.00	-2	251	-0.79%
2021/12/21	4	489.00	0	492.50	489.00	4	251	1.58%
2021/12/20	0	0.00	2	487.99	489.50	-2	250	-0.80%
2021/12/17	1	491.50	2	497.75	491.50	-1	251	-0.40%
2021/12/16	0	0.00	3	489.67	494.00	-3	254	-1.18%
2021/12/15	5	488.10	0.1	488.00	487.50	4.9	255	1.92%
2021/12/14	1	491.00	7	495.07	493.00	-6	259	-2.31%
2021/12/13	1	501.00	2	500.00	501.00	-1	261	-0.38%
2021/12/10	2	489.00	1	487.50	488.50	1	259	0.39%
2021/12/09	4	489.50	2	484.50	484.50	2	262	0.76%
2021/12/08	1	492.00	8.2	490.49	492.00	-7.2	263	-2.72%
2021/12/07	4	483.88	7	484.00	487.00	-3	266	-1.13%
2021/12/06	2	477.50	13	485.42	490.00	-11	265	-4.14%
2021/12/03	5	482.20	11	484.14	490.00	-6	265	-2.26%
2021/12/02	5	471.50	3	469.83	470.00	2	267	0.75%
2021/12/01	0	0.00	2.3	482.90	485.50	-2.3	265	-0.86%
2021/11/30	0	0.00	5.1	480.84	481.50	-5.1	264	-1.94%
2021/11/29	2	469.00	4	468.50	468.00	-2	261	-0.76%
2021/11/26	0	0.00	7	474.00	469.00	-7	259	-2.70%
2021/11/25	0	0.00	2	480.50	478.00	-2	259	-0.77%
2021/11/23	2	481.50	0	0.00	482.00	2	251	0.79%
2021/11/22	1	481.50	0	0.00	487.50	1	251	0.40%
2021/11/19	1	474.50	2	475.75	476.00	-1	248	-0.40%
2021/11/18	1	466.00	1	465.00	461.50	0	244	0.00%
2021/11/16	3	467.33	2	467.75	467.00	1	242	0.41%
2021/11/15	2	461.25	1	464.00	465.50	1	243	0.41%
2021/11/11	4	460.75	0	0.00	461.00	4	243	1.64%
2021/11/10	7	455.57	17	454.47	467.00	-10	241	-4.14%
2021/11/09	40	461.01	8	467.13	465.00	32	237	13.45%
2021/11/08	14	434.29	13	436.42	439.00	1	227	0.44%
2021/11/05	0	0.00	1	418.00	424.50	-1	224	-0.45%
2021/11/04	1.7	423.44	4	421.63	420.00	-2.3	226	-1.01%
2021/11/02	3	417.17	1	417.00	413.00	2	231	0.87%
2021/11/01	1	419.00	0	0.00	423.00	1	228	0.44%
2021/10/29	2	429.50	0.4	418.51	427.00	1.6	226	0.72%
2021/10/28	5	416.50	1	421.00	421.00	4	223	1.79%
2021/10/27	6	420.92	0	0.00	421.50	6	222	2.70%
2021/10/26	10.2	397.25	0	0.00	397.00	10.2	212	4.78%
2021/10/22	51	388.06	0	0.00	392.50	51	205	24.81%
2021/10/21	1.2	388.36	0	0.00	387.50	1.2	197	0.60%
2021/10/13	0	0.00	4	375.50	376.00	-4	189	-2.11%
2021/10/12	0	0.00	0.1	377.00	378.50	-0.1	190	-0.03%
2021/10/08	2	377.00	0	0.00	377.00	2	189	1.06%
2021/10/07	8.1	379.99	0	0.00	378.50	8.1	189	4.26%
2021/09/29	11	382.27	0	0.00	379.50	11	179	6.12%
2021/09/28	0	390.50	0	0.00	394.00	0	176	0.00%
2021/09/24	1	405.50	0	0.00	407.00	1	174	0.57%
2021/09/17	2	401.75	0	0.00	399.00	2	170	1.18%
2021/09/16	4	397.50	0	0.00	396.00	4	165	2.42%
2021/09/15	3	394.33	3	390.67	390.00	0	161	0.00%
2021/09/14	5	392.30	0	0.00	398.00	5	160	3.11%
2021/09/13	4	384.25	0	0.00	387.00	4	159	2.51%
2021/09/10	5	382.00	0	0.00	382.00	5	158	3.16%
2021/09/09	2	380.00	6	377.00	377.00	-4	157	-2.53%
2021/09/08	5	392.50	6	382.92	387.00	-1	160	-0.62%
2021/09/07	4	377.75	0	389.00	392.00	4	166	2.39%
2021/09/06	7	370.86	0	0.00	372.00	7	160	4.35%
2021/09/03	2	369.75	0	0.00	369.00	2	160	1.24%
2021/09/02	0	0.00	18	361.39	364.50	-18	158	-11.33%
2021/09/01	0	0.00	26	368.13	370.00	-26	156	-16.60%
2021/08/23	0	0.00	1	365.50	362.50	-1	147	-0.68%
2021/08/20	0	0.00	1	362.50	362.50	-1	148	-0.67%
2021/08/16	4	368.38	0	0.00	370.50	4	145	2.75%
2021/08/09	10	374.85	0	0.00	375.00	10	141	7.07%
2021/08/05	0	366.00	0	0.00	363.00	0	138	0.00%
2021/08/02	0	365.50	0	0.00	365.50	0	157	0.00%
2021/07/30	0	375.00	0	0.00	372.50	0	157	0.00%
2021/07/27	10	369.95	10	374.00	371.00	0	153	0.00%
2021/07/22	0	366.00	0	0.00	362.00	0	153	0.00%
2021/07/20	1	371.00	0	0.00	374.00	1	152	0.66%
2021/07/19	2	373.00	4	375.00	373.00	-2	155	-1.28%
2021/07/16	1	378.50	33	374.59	379.00	-32	161	-19.84%
2021/07/15	2	380.00	0	0.00	380.00	2	164	1.22%
2021/07/14	1	379.00	0	0.00	380.00	1	165	0.61%
2021/07/07	0	0.00	5	386.70	387.50	-5	169	-2.95%
2021/07/06	0	0.00	15	388.80	388.50	-15	168	-8.88%
2021/07/05	7	390.14	8	387.94	390.50	-1	169	-0.59%
2021/07/02	0	0.00	13	390.35	388.50	-13	168	-7.70%
2021/06/30	0	391.50	0	0.00	392.50	0	168	0.00%
2021/06/29	0	395.00	0	0.00	395.00	0	168	0.00%
2021/06/24	1	413.50	0	0.00	412.00	1	169	0.59%
2021/06/22	1	400.50	0	0.00	401.00	1	169	0.59%
2021/06/21	5	394.50	0	0.00	397.50	5	166	3.00%
2021/06/17	4	403.50	0	0.00	402.50	4	162	2.47%
2021/06/16	0	0.00	0	403.00	411.50	0	159	0.00%
2021/06/11	9	390.17	0	0.00	393.00	9	152	5.90%
2021/06/09	0	0.00	4	385.00	390.50	-4	155	-2.58%
2021/06/08	0	384.00	0	0.00	387.50	0	156	0.00%
2021/06/07	0	0.00	2	384.75	388.00	-2	157	-1.27%
2021/06/04	1	382.50	0	0.00	382.50	1	158	0.63%
2021/06/02	6	387.50	0	0.00	389.00	6	162	3.68%
2021/06/01	0	0.00	2	386.00	389.00	-2	164	-1.22%
2021/05/28	10	380.25	56	378.36	376.50	-46	168	-27.24%
2021/05/27	1	389.00	5	389.10	390.50	-4	169	-2.35%
2021/05/26	2	391.00	0	0.00	389.50	2	170	1.17%
2021/05/25	13	390.12	0	388.50	390.50	13	170	7.60%
2021/05/24	40	391.13	0	0.00	390.00	40	171	23.31%
2021/05/21	0	377.50	0	0.00	383.00	0	170	0.00%
2021/05/19	2	390.50	0	0.00	382.50	2	172	1.16%
2021/05/18	0	0.00	1	381.00	383.50	-1	174	-0.57%
2021/05/17	0	0.00	10	363.35	362.00	-10	178	-5.62%
2021/05/13	2	359.00	13	361.42	366.00	-11	175	-6.26%
2021/05/12	18	380.19	2	362.00	364.50	16	175	9.13%
2021/05/11	47	383.24	0	0.00	380.00	47	173	27.11%
2021/05/10	12	380.33	0	387.00	374.00	12	168	7.13%
2021/05/03	0	351.00	0	0.00	354.50	0	177	0.00%
2021/04/29	0	0.00	4	358.13	360.00	-4	179	-2.23%
2021/04/28	0	0.00	2	360.50	360.50	-2	180	-1.11%
2021/04/27	0	0.00	0	365.00	365.00	0	184	-0.02%
2021/04/22	16	370.63	2	371.00	367.50	14	185	7.54%
2021/04/21	40	356.78	21	351.98	358.00	19	180	10.54%
2021/04/20	5	350.70	0	0.00	351.00	5	176	2.84%
2021/04/19	0	0.00	0	347.00	348.00	0	175	0.00%
2021/04/13	10	333.75	10	331.95	334.00	0	178	0.00%
2021/04/12	0	333.00	0	0.00	333.00	0	178	0.00%
2021/04/06	0	0.00	0.2	329.50	330.00	-0.2	181	-0.12%
2021/03/23	0	0.00	0	321.00	321.00	0	183	0.00%
2021/03/22	0	0.00	1	320.50	321.00	-1	185	-0.54%
2021/03/18	0	0.00	3	318.50	320.00	-3	186	-1.61%
2021/03/16	0	314.50	0	0.00	315.00	0	193	0.00%
2021/03/15	0	315.00	0	0.00	315.00	0	194	0.00%
2021/02/18	1	316.00	0	0.00	320.00	1	228	0.44%
2021/02/17	0	0.00	0	312.50	315.00	0	231	-0.01%
2021/01/27	0	0.00	1	309.50	310.00	-1	240	-0.42%
2021/01/25	2	302.00	0	0.00	303.00	2	234	0.85%
2021/01/22	1	303.00	0	0.00	303.00	1	235	0.43%
2021/01/21	2	302.50	0	0.00	303.50	2	233	0.85%
2021/01/20	0	0.00	0	303.00	302.00	0	234	0.00%
2021/01/18	1	297.50	0	0.00	297.50	1	231	0.43%
2021/01/06	0	292.50	0	0.00	288.00	0	248	0.00%
2020/12/30	1	299.50	0	0.00	298.50	1	255	0.39%
2020/12/29	0	299.00	0	0.00	299.50	0	259	0.00%
2020/12/25	0	297.50	0	0.00	301.50	0	267	0.02%
2020/12/16	2	299.00	6	299.25	300.50	-4	283	-1.41%
2020/12/15	0	0.00	2	298.50	299.00	-2	284	-0.70%
2020/12/11	9	301.67	7	300.57	301.00	2	285	0.70%
2020/12/03	0	0.00	1	301.00	301.00	-1	275	-0.36%
2020/12/01	0	0.00	1	302.50	300.00	-1	277	-0.36%
2020/11/30	1	302.50	1	300.00	300.00	0	275	0.00%
2020/11/27	2	297.00	1	297.50	297.50	1	269	0.37%
2020/11/25	1	294.50	2	294.00	294.50	-1	265	-0.38%
2020/11/24	2	296.75	0	0.00	294.00	2	265	0.75%
2020/11/23	0	0.00	0	295.00	294.50	0	267	0.00%
2020/11/20	4	286.63	0	0.00	285.00	4	270	1.48%
2020/11/12	0	288.00	0	0.00	287.50	0	269	0.00%
2020/10/15	4	290.00	0	0.00	288.50	4	287	1.39%
2020/10/08	2	280.00	0	0.00	281.50	2	293	0.68%
2020/09/28	8	276.50	0	0.00	276.50	8	292	2.74%
2020/09/17	0	0.00	11	299.55	298.00	-11	300	-3.67%
2020/09/15	0	0.00	1	303.00	304.50	-1	298	-0.33%
2020/08/25	3	317.00	0	0.00	318.50	3	330	0.91%
2020/08/24	1	324.00	0	0.00	320.50	1	333	0.30%
2020/08/20	0	0.00	4	325.50	329.50	-4	333	-1.20%
2020/08/17	0	0.00	2	327.50	327.50	-2	337	-0.59%
2020/08/14	42	324.89	5	327.00	327.00	37	336	10.99%
2020/08/04	1	344.00	0	0.00	344.00	1	351	0.28%
2020/07/22	0	0.00	1	348.00	348.00	-1	396	-0.25%
2020/07/20	2	348.50	0	0.00	346.50	2	398	0.50%
2020/07/15	0	0.00	1.1	340.27	343.00	-1.1	403	-0.27%
2020/07/13	19	334.00	0	0.00	333.00	19	411	4.62%
2020/07/08	0	0.00	1	342.50	342.50	-1	423	-0.24%
2020/07/07	0	0.00	2	342.50	347.00	-2	423	-0.47%
2020/07/06	1	350.00	0	0.00	350.50	1	426	0.23%
2020/07/02	23	340.93	16	341.75	341.50	7	426	1.64%
2020/06/30	2	336.25	0	0.00	335.50	2	423	0.47%
2020/06/24	1	339.00	0	0.00	336.00	1	428	0.23%
2020/06/23	2	340.50	0	0.00	340.00	2	434	0.46%
2020/06/19	7	333.00	0	0.00	333.00	7	442	1.58%
2020/06/12	0	0.00	2	339.50	339.50	-2	443	-0.45%
2020/06/11	4	339.50	0	0.00	340.00	4	447	0.89%
2020/06/10	0	0.00	6	343.17	344.50	-6	440	-1.36%
2020/05/29	2	325.00	0	0.00	325.00	2	429	0.47%
2020/05/28	0	0.00	1	336.00	333.00	-1	427	-0.23%
2020/05/26	1	334.50	0	0.00	333.50	1	432	0.23%
2020/05/21	0	0.00	4	318.88	320.00	-4	429	-0.93%
2020/05/20	7.1	325.68	5	321.90	323.50	2.1	429	0.48%
2020/05/18	2	311.25	0	0.00	312.00	2	421	0.47%
2020/04/29	0	0.00	4	316.38	314.50	-4	402	-0.99%
2020/04/28	7	322.50	4	318.75	317.50	3	394	0.76%
2020/04/27	0	0.00	12	292.33	293.50	-12	380	-3.15%
2020/04/21	1	301.50	0	0.00	289.00	1	369	0.27%
2020/04/13	0.1	305.50	0	0.00	306.50	0.1	341	0.01%
2020/03/31	0	0.00	28	292.75	292.00	-28	319	-8.77%
2020/03/27	30	293.20	2	291.00	291.00	28	324	8.62%
2020/03/26	0.9	294.00	0	0.00	287.50	0.9	320	0.27%
2020/03/19	0	0.00	1	286.50	296.00	-1	310	-0.32%
2020/03/16	6	313.00	0	0.00	305.50	6	304	1.97%
2020/03/10	0	0.00	12	337.88	346.00	-12	307	-3.90%
2020/02/20	0	0.00	100	357.77	355.00	-100	275	-36.28%
2020/02/11	12	362.67	0	0.00	360.50	12	280	4.27%
2020/02/07	12	370.79	0	0.00	369.00	12	290	4.13%
2020/01/08	14	348.36	0	0.00	352.00	14	270	5.18%
2019/12/25	0	0.00	1	347.50	347.50	-1	271	-0.37%
2019/12/24	1	343.50	1	345.50	341.00	0	267	0.00%
2019/12/19	0	0.00	2	355.50	356.00	-2	267	-0.75%
2019/12/09	0	0.00	15	348.60	348.50	-15	297	-5.05%
2019/12/06	10	351.50	0	0.00	352.50	10	298	3.36%
2019/12/02	10	355.75	0	0.00	360.50	10	303	3.30%
2019/11/28	0	0.00	1	362.00	363.50	-1	310	-0.32%
2019/11/27	0	0.00	3	363.50	361.50	-3	313	-0.96%
2019/11/26	0	0.00	2	361.75	360.00	-2	312	-0.64%
2019/11/25	0	0.00	1	364.00	364.00	-1	313	-0.32%
2019/11/22	6	361.50	0	0.00	363.00	6	319	1.88%
2019/11/21	0	0.00	6	366.17	363.00	-6	321	-1.86%
2019/11/20	1	372.00	4	377.63	372.00	-3	322	-0.93%
2019/11/18	0	0.00	10	375.50	375.50	-10	336	-2.97%
2019/11/13	0	0.00	8	377.38	377.00	-8	338	-2.36%
2019/11/12	0	0.00	1	378.00	374.00	-1	335	-0.30%
2019/11/11	0	0.00	6	378.08	376.00	-6	336	-1.78%
2019/11/08	8	389.06	1	384.50	388.50	7	334	2.09%
2019/11/07	7	380.14	1	380.50	379.00	6	330	1.82%
2019/11/06	11	384.00	0	0.00	378.00	11	333	3.30%
2019/11/04	0	0.00	2	360.50	363.50	-2	324	-0.62%
2019/11/01	0	0.00	1	361.50	363.00	-1	323	-0.31%
2019/10/25	20	362.00	0	0.00	363.00	20	323	6.18%
2019/10/24	0	0.00	5	359.00	361.00	-5	324	-1.54%
2019/10/18	0	0.00	1	359.00	363.00	-1	329	-0.30%
2019/10/17	0.3	357.00	1	364.00	357.00	-0.7	333	-0.21%
2019/10/15	6	367.92	0	0.00	368.00	6	345	1.74%
2019/10/09	0	0.00	3	367.00	367.00	-3	359	-0.84%
2019/10/08	11	366.05	0	0.00	366.00	11	360	3.06%
2019/10/07	10	362.10	5	364.00	364.00	5	359	1.39%
2019/10/04	0	0.00	2	362.50	362.00	-2	360	-0.56%
2019/09/27	0	0.00	16	353.06	353.00	-16	353	-4.53%
2019/09/26	0	0.00	2	363.00	363.00	-2	351	-0.57%
2019/09/25	6	365.75	6	361.33	362.00	0	350	0.00%
2019/09/24	9	364.78	2	362.50	360.00	7	347	2.02%
2019/09/23	32	361.61	0	0.00	361.00	32	344	9.28%
2019/09/19	53	357.75	3	359.17	358.00	50	341	14.65%
2019/09/18	3	350.00	2	360.50	363.00	1	333	0.30%
2019/09/17	9	333.22	0	0.00	330.50	9	316	2.84%
2019/09/16	0	0.00	3	329.50	329.50	-3	314	-0.95%
2019/09/12	1	329.50	0	0.00	330.50	1	316	0.32%
2019/09/11	1	325.50	0	0.00	329.50	1	317	0.31%
2019/09/05	0	0.00	15	323.00	325.00	-15	314	-4.76%
2019/09/04	5	330.00	0	0.00	330.00	5	312	1.60%
2019/09/02	10	331.50	5	330.00	330.00	5	313	1.60%
2019/08/27	1	343.00	0	0.00	332.00	1	304	0.33%
2019/08/26	8	337.25	31	336.74	340.00	-23	298	-7.69%
2019/08/23	7	349.86	6	346.75	343.50	1	296	0.34%
2019/08/22	1	351.00	0	0.00	351.00	1	292	0.34%
2019/08/21	28	355.13	1	354.00	353.50	27	287	9.38%
2019/08/16	7	332.50	0	0.00	331.00	7	275	2.54%
2019/08/12	1	338.50	0	0.00	336.50	1	268	0.37%
2019/08/08	15	331.57	0	0.00	336.00	15	266	5.62%
2019/07/17	18	328.58	9	320.17	319.50	9	230	3.90%
2019/07/16	57	313.80	0	0.00	321.00	57	217	26.20%
2019/07/10	5	300.50	0	0.00	300.50	5	204	2.44%
2019/07/09	0	0.00	1	302.00	302.00	-1	204	-0.49%
2019/07/03	7	305.50	2	305.50	305.50	5	213	2.35%
2019/06/28	2	306.50	0	0.00	306.50	2	215	0.93%
2019/06/25	0	0.00	1	299.00	299.00	-1	214	-0.47%
2019/06/24	0	0.00	0.6	300.00	301.00	-0.6	214	-0.26%
2019/06/20	0	0.00	2	301.50	301.50	-2	219	-0.91%
2019/06/14	0	0.00	3	286.00	285.00	-3	220	-1.36%
2019/06/12	0	0.00	4	287.50	289.50	-4	215	-1.86%
2019/05/29	33	302.35	0	0.00	303.50	33	256	12.86%
2019/05/24	31	307.31	0	0.00	306.00	31	263	11.75%
2019/05/10	5	306.50	0	0.00	306.50	5	275	1.81%
2019/05/09	0	0.00	1	308.50	306.50	-1	275	-0.36%
2019/04/30	6	324.50	0	0.00	324.50	6	272	2.20%
2019/04/26	0	0.00	1	325.50	325.50	-1	271	-0.37%
2019/04/23	1	333.50	0	0.00	333.50	1	273	0.37%
2019/04/22	1	332.00	0	0.00	332.00	1	273	0.37%
2019/04/18	0	0.00	3	331.00	330.50	-3	278	-1.08%
2019/04/17	1	332.00	0	0.00	334.00	1	277	0.36%
2019/04/09	0	0.00	2	329.50	329.50	-2	279	-0.72%
2019/04/03	0	0.00	1	340.00	333.00	-1	278	-0.36%
2019/04/02	1	345.00	0	0.00	339.50	1	276	0.36%
2019/04/01	0	0.00	0	346.00	345.00	0	276	-0.01%
2019/03/27	0	0.00	1	346.00	343.00	-1	273	-0.37%
2019/03/25	1	343.00	0	0.00	343.00	1	274	0.36%
2019/03/21	15	349.83	0	0.00	350.00	15	271	5.53%
2019/03/07	2	343.00	0	0.00	343.50	2	268	0.74%
2019/03/06	12	344.75	0	0.00	345.50	12	264	4.54%
2019/02/27	2	335.00	0	0.00	335.00	2	231	0.86%
2019/02/26	21	333.10	4	332.50	332.50	17	229	7.41%
2019/02/25	4	330.00	0	0.00	330.00	4	224	1.78%
2019/02/20	0	0.00	17	333.91	333.00	-17	220	-7.71%
2019/02/19	0	0.00	1	340.00	339.50	-1	217	-0.46%
2019/01/24	2	345.00	0	0.00	342.50	2	207	0.97%
2019/01/22	1	338.00	0	0.00	339.00	1	210	0.47%
2019/01/21	1	343.00	0	0.00	343.50	1	210	0.47%
2019/01/09	0	0.00	1	350.00	349.00	-1	194	-0.52%
2019/01/03	0	0.00	2	323.00	324.00	-2	178	-1.12%
2018/12/25	0	0.00	2	307.50	307.50	-2	166	-1.20%
2018/12/24	0	0.00	9	304.39	305.00	-9	165	-5.43%
2018/12/22	0	0.00	2	310.00	310.00	-2	164	-1.21%
2018/12/21	4	308.50	0	0.00	308.50	4	165	2.41%
2018/12/20	2	306.00	9	307.50	309.50	-7	163	-4.27%
2018/12/18	0	0.00	1	327.50	327.50	-1	158	-0.63%
2018/12/14	1	328.50	0	0.00	328.50	1	154	0.65%
2018/12/11	1	332.00	0	0.00	331.50	1	147	0.68%
2018/12/07	1	327.00	1	326.00	327.00	0	142	0.00%
2018/12/06	1	341.00	1	329.00	322.00	0	141	0.00%
2018/12/05	100	337.74	1	345.50	337.50	99	138	71.49%
2018/12/04	100	348.42	1	348.50	347.00	99	134	73.65%
2018/12/03	21	341.86	9	346.67	349.00	12	129	9.25%
2018/11/30	8	342.44	5	344.80	335.50	3	123	2.43%
2018/11/29	3	338.33	0	0.00	337.00	3	117	2.55%
2018/11/22	1	334.00	0	0.00	330.00	1	115	0.86%
2018/11/13	0	0.00	3	327.00	327.00	-3	112	-2.68%
2018/11/12	0	0.00	1	327.00	327.00	-1	114	-0.87%
2018/11/09	4	325.00	0	0.00	325.00	4	114	3.50%
2018/11/05	2	328.00	0	0.00	327.50	2	113	1.77%
2018/11/02	2	335.00	0	0.00	332.50	2	113	1.77%
2018/11/01	1	322.00	1	322.00	322.00	0	115	0.00%
2018/10/31	0	0.00	4	321.50	321.50	-4	115	-3.45%
2018/10/30	2	308.00	14	297.04	294.50	-12	114	-10.52%
2018/10/29	1	311.00	0	0.00	311.00	1	111	0.90%
2018/10/26	2	341.00	0	0.00	340.50	2	110	1.81%
2018/10/24	4	343.25	1	342.00	350.50	3	112	2.66%
2018/10/23	3	346.50	0	0.00	346.50	3	112	2.66%
2018/10/19	0	0.00	9	361.06	360.00	-9	117	-7.67%
2018/10/16	0	0.00	2	363.00	363.00	-2	117	-1.71%
2018/10/15	0	0.00	1	363.00	363.00	-1	117	-0.85%
2018/10/08	0	0.00	1	377.00	377.00	-1	122	-0.82%
2018/10/03	3	391.50	0	0.00	391.50	3	123	2.43%
2018/10/02	0	0.00	1	397.50	397.50	-1	123	-0.81%
2018/10/01	1	395.50	0	0.00	395.50	1	124	0.80%
2018/09/27	2	386.00	0	0.00	386.00	2	123	1.63%
2018/07/06	0	0.00	1	421.50	421.50	-1	145	-0.69%
2018/06/12	0	0.00	1	434.00	430.00	-1	148	-0.67%
2018/06/11	1	428.00	1	428.00	428.00	0	147	0.00%
2018/06/07	0	0.00	2	436.75	435.50	-2	147	-1.35%
2018/06/06	1	428.50	1	443.00	430.00	0	146	0.00%
2018/06/04	1	430.50	0	0.00	430.50	1	144	0.69%
2018/05/31	1	436.00	14	439.00	438.00	-13	145	-8.96%
2018/05/30	15	452.00	1	454.50	443.00	14	146	9.53%
2018/05/29	0	0.00	1	457.00	450.00	-1	147	-0.68%
2018/05/28	2	445.75	0	0.00	445.50	2	148	1.35%
2018/05/16	0	0.00	1	461.50	460.00	-1	169	-0.59%
2018/05/15	0	0.00	1	458.50	458.50	-1	170	-0.59%
2018/05/14	1	455.00	0	0.00	458.00	1	170	0.59%
2018/05/11	1	455.00	2	456.50	455.00	-1	171	-0.58%
2018/05/10	2	445.00	7	436.14	448.00	-5	170	-2.94%
2018/05/09	7	427.50	0	0.00	430.00	7	167	4.18%
2018/05/08	25	417.44	0	0.00	418.00	25	166	15.02%
2018/04/18	2	420.00	0	0.00	421.50	2	168	1.19%
2018/04/02	39	404.91	0	0.00	409.00	39	170	22.87%
2018/03/28	0	0.00	2	414.00	414.00	-2	170	-1.17%
2018/03/02	50	413.07	0	0.00	410.50	50	171	29.07%
2018/03/01	1	417.00	0	0.00	416.00	1	171	0.58%
2018/02/26	0	0.00	3	424.00	424.00	-3	170	-1.76%
2018/02/22	0	0.00	1	427.00	426.00	-1	170	-0.59%
2018/02/21	2	428.50	0	0.00	430.00	2	170	1.17%
2018/02/09	1	419.00	0	0.00	416.00	1	163	0.61%
2018/02/08	22	404.52	1	419.00	415.00	21	161	13.02%
2018/02/06	0	0.00	2	387.25	394.00	-2	153	-1.30%
2018/01/22	1	390.00	0	0.00	388.50	1	165	0.60%
2018/01/17	6	389.92	0	0.00	390.00	6	168	3.57%
2018/01/16	0	0.00	6	393.33	391.00	-6	167	-3.59%
2018/01/15	1	394.00	0	0.00	394.00	1	167	0.60%
2018/01/11	0	0.00	1	389.50	390.50	-1	168	-0.59%