保瑞 (6472)-凱基-松山券商分點個股進出

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

保瑞

(6472)

可現股當沖

股價
756
漲跌
▼1
漲幅
-0.13%
成交量
1,525張
產業
上市生技醫療類股
279人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

保瑞 (6472)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	6	763.00	5	767.00	756.00	1	2,087	0.05%
2024/04/24	1	762.70	0	0.00	757.00	1	2,145	0.05%
2024/04/23	4	750.50	1	744.41	751.00	3	2,250	0.13%
2024/04/22	1	713.00	2	723.00	718.00	-1	2,265	-0.04%
2024/04/19	6	714.63	4	724.72	706.00	2	2,275	0.09%
2024/04/18	1.1	738.79	10	735.00	731.00	-8.9	2,217	-0.40%
2024/04/17	2.1	758.61	1	754.00	754.00	1.1	2,214	0.05%
2024/04/16	3.1	780.39	1	770.98	771.00	2.1	2,188	0.10%
2024/04/15	6	818.84	8	801.91	795.00	-2	2,169	-0.09%
2024/04/12	4.2	770.83	4	773.03	790.00	0.2	2,154	0.01%
2024/04/11	1	825.00	0	819.00	817.00	1	2,050	0.05%
2024/04/10	2	764.50	5.2	772.88	830.00	-3.2	1,999	-0.16%
2024/04/09	2	736.50	0.2	743.64	758.00	1.8	1,876	0.10%
2024/04/08	2	774.39	1.2	770.72	739.00	0.8	1,826	0.04%
2024/04/03	3.2	715.92	5.1	741.51	761.00	-1.9	1,748	-0.11%
2024/04/02	2	684.03	4.3	686.67	692.00	-2.2	1,645	-0.14%
2024/04/01	0	0.00	2	669.00	667.00	-2	1,575	-0.13%
2024/03/29	3.7	654.40	2	650.01	653.00	1.7	1,558	0.11%
2024/03/28	8	655.25	9	654.33	646.00	-1	1,557	-0.06%
2024/03/27	2	647.50	1	639.00	645.00	1	1,547	0.06%
2024/03/26	0	622.67	2	630.50	620.00	-2	1,539	-0.13%
2024/03/25	3.3	627.17	0	0.00	625.00	3.3	1,547	0.21%
2024/03/22	1.3	619.63	0	0.00	620.00	1.3	1,602	0.08%
2024/03/21	0	621.00	0	0.00	619.00	0	1,683	0.00%
2024/03/20	1	621.00	0	0.00	621.00	1	1,706	0.06%
2024/03/19	4	624.01	4	625.50	620.00	0	1,710	0.00%
2024/03/18	0	626.00	0	0.00	624.00	0	1,711	0.00%
2024/03/15	0	622.00	0	0.00	627.00	0	1,705	0.00%
2024/03/14	2	625.02	2	634.98	626.00	0	1,696	0.00%
2024/03/12	0.1	636.87	0	0.00	638.00	0.1	1,707	0.01%
2024/03/11	0.8	621.51	0.2	629.00	625.00	0.7	1,741	0.04%
2024/03/08	2.3	643.44	0	0.00	630.00	2.3	1,749	0.13%
2024/03/07	1	651.31	1	665.00	659.00	0	1,761	0.00%
2024/03/06	1	669.99	1	683.00	665.00	0	1,758	0.00%
2024/03/05	3	680.33	0.2	697.13	690.00	2.8	1,732	0.16%
2024/02/29	10	668.00	0	0.00	669.00	10	1,761	0.57%
2024/02/23	0	650.00	0	0.00	646.00	0	1,784	0.00%
2024/02/22	0	640.00	0	0.00	652.00	0	1,799	0.00%
2024/02/21	0.1	644.50	0	0.00	640.00	0.1	1,800	0.01%
2024/02/20	0	0.00	1	642.00	641.00	-1	1,827	-0.05%
2024/02/19	1.1	638.27	0	0.00	636.00	1.1	1,840	0.06%
2024/02/15	0	649.00	0	0.00	643.00	0	1,853	0.00%
2024/02/05	0	660.00	0	0.00	657.00	0	1,888	0.00%
2024/02/02	0	670.00	0	0.00	671.00	0	1,894	0.00%
2024/01/31	0	675.50	0	0.00	673.00	0	1,960	0.00%
2024/01/30	0	0.00	0.2	672.00	672.00	-0.2	1,984	-0.01%
2024/01/29	0	667.00	0	0.00	665.00	0	2,022	0.00%
2024/01/25	0.2	662.95	0	666.00	658.00	0.2	2,065	0.01%
2024/01/24	0	669.00	0	0.00	669.00	0	2,111	0.00%
2024/01/23	0	0.00	0	671.00	666.00	0	2,194	0.00%
2024/01/19	0	691.00	0	0.00	682.00	0	2,267	0.00%
2024/01/18	2	706.00	3	699.33	696.00	-1	2,249	-0.04%
2024/01/17	4	719.25	3.1	726.09	678.00	0.9	2,201	0.04%
2024/01/15	2	695.45	2	692.34	694.00	0	2,086	0.00%
2024/01/12	1	670.00	0.1	655.30	667.00	0.9	2,020	0.04%
2024/01/11	0	643.00	0	644.50	646.00	0	2,015	0.00%
2024/01/10	0	0.00	1	639.03	639.00	-1	2,031	-0.05%
2024/01/09	1	661.00	1.1	659.39	659.00	-0.1	2,028	-0.01%
2024/01/08	0	0.00	3.2	656.69	664.00	-3.2	2,032	-0.16%
2024/01/05	3	654.00	3.1	656.48	665.00	-0.1	2,034	-0.01%
2024/01/03	1.1	646.74	1	654.00	637.00	0.1	1,984	0.00%
2023/12/29	1	641.96	1	639.00	639.00	0	1,973	0.00%
2023/12/28	1	643.91	1	648.00	636.00	0	1,976	0.00%
2023/12/27	0	644.47	0	0.00	638.00	0	1,980	0.00%
2023/12/26	0	640.75	0	0.00	645.00	0	1,980	0.00%
2023/12/25	0	638.43	0	0.00	635.00	0	1,988	0.00%
2023/12/22	1	647.89	0	0.00	642.00	1	1,990	0.05%
2023/12/21	0	651.29	1	647.00	645.00	-1	1,996	-0.05%
2023/12/20	2	674.94	1	666.05	660.00	1	2,002	0.05%
2023/12/19	0	659.71	0	0.00	665.00	0	1,986	0.00%
2023/12/18	1	691.94	1	672.03	678.00	0	1,991	0.00%
2023/12/15	1	671.00	2.1	648.43	676.00	-1.1	1,944	-0.06%
2023/12/14	0	637.50	0	0.00	632.00	0	1,887	0.00%
2023/12/13	0	0.00	1	629.00	626.00	-1	1,883	-0.05%
2023/12/06	1.1	625.46	1	620.00	619.00	0.1	1,965	0.01%
2023/12/05	1	631.98	0	0.00	626.00	1	1,963	0.05%
2023/12/04	0	0.00	0.1	660.00	652.00	-0.1	1,939	0.00%
2023/12/01	0	0.00	0.1	654.42	650.00	-0.1	1,940	0.00%
2023/11/30	1	648.00	0.5	650.00	643.00	0.5	1,938	0.03%
2023/11/29	0	0.00	2.1	650.08	652.00	-2.1	1,952	-0.11%
2023/11/27	2	656.50	3	649.00	644.00	-1	2,023	-0.05%
2023/11/24	1	638.01	0	0.00	637.00	1	2,030	0.05%
2023/11/22	0.1	626.00	1	624.00	624.00	-0.9	2,009	-0.04%
2023/11/21	2	627.48	1	622.00	620.00	1	2,027	0.05%
2023/11/20	0.1	637.00	0	0.00	627.00	0.1	2,035	0.00%
2023/11/17	1.2	626.50	1	626.00	625.00	0.2	2,043	0.01%
2023/11/16	0	635.00	0	0.00	629.00	0	2,060	0.00%
2023/11/15	1	619.00	1	623.00	618.00	0	2,068	0.00%
2023/11/13	2	615.00	1	613.00	612.00	1	2,147	0.05%
2023/11/10	7.2	648.14	7	626.43	617.00	0.2	2,198	0.01%
2023/11/09	1	643.00	0	0.00	641.00	1	2,200	0.05%
2023/11/08	1	647.00	0	655.00	641.00	1	2,231	0.04%
2023/11/07	0	661.00	0	0.00	650.00	0	2,238	0.00%
2023/11/06	2	638.00	1	643.00	658.00	1	2,271	0.04%
2023/11/03	1	651.95	1	657.00	636.00	0	2,272	0.00%
2023/11/02	1	644.99	0	0.00	645.00	1	2,254	0.04%
2023/11/01	0	646.00	0	0.00	646.00	0	2,237	0.00%
2023/10/31	1	656.91	5	645.80	649.00	-4	2,222	-0.18%
2023/10/30	7	644.85	6	643.17	643.00	1	2,188	0.05%
2023/10/27	3	600.59	3.6	604.82	621.00	-0.6	2,154	-0.03%
2023/10/26	1	581.90	2	583.46	565.00	-1	2,096	-0.05%
2023/10/25	1.6	586.54	2	590.50	584.00	-0.4	2,103	-0.02%
2023/10/24	1	577.01	1	580.00	578.00	0	2,128	0.00%
2023/10/23	3	573.33	1	567.00	567.00	2	2,174	0.09%
2023/10/20	1	562.00	1	572.00	558.00	0	2,176	0.00%
2023/10/19	2	576.00	1.4	560.29	579.00	0.6	2,202	0.03%
2023/10/18	1.1	565.63	0	0.00	556.00	1.1	2,259	0.05%
2023/10/17	4.5	578.50	5	579.20	580.00	-0.5	2,358	-0.02%
2023/10/16	0	598.00	0	0.00	592.00	0	2,430	0.00%
2023/10/13	1.1	602.03	1	610.00	593.00	0.1	2,439	0.01%
2023/10/12	1.1	618.95	0	0.00	620.00	1.1	2,438	0.04%
2023/10/11	1.1	622.00	1	621.00	620.00	0.1	2,464	0.00%
2023/10/05	4	637.01	4.1	635.07	636.00	-0.1	2,499	-0.01%
2023/10/04	0.1	629.00	0	0.00	627.00	0.1	2,517	0.00%
2023/10/03	0	647.00	0	0.00	635.00	0	2,542	0.00%
2023/09/28	0	648.00	0	0.00	642.00	0	2,628	0.00%
2023/09/26	0	644.00	0	0.00	637.00	0	2,710	0.00%
2023/09/21	0.1	641.00	0	0.00	635.00	0.1	2,781	0.00%
2023/09/20	1	649.00	0.6	651.00	646.00	0.4	2,848	0.01%
2023/09/19	0.1	649.58	0.1	650.62	646.00	0	2,899	0.00%
2023/09/18	1	659.02	0	0.00	655.00	1	2,897	0.04%
2023/09/15	9	669.22	0.2	671.62	667.00	8.8	2,888	0.30%
2023/09/13	1.1	663.00	0	0.00	672.00	1.1	2,881	0.04%
2023/09/12	1	667.00	0	0.00	660.00	1	2,887	0.03%
2023/09/06	0.1	686.00	0	0.00	685.00	0.1	2,893	0.00%
2023/08/31	0	0.00	9.2	714.36	715.00	-9.2	2,863	-0.32%
2023/08/30	0	0.00	1	671.02	698.00	-1	2,825	-0.04%
2023/08/29	3	658.00	3	660.00	656.00	0	2,808	0.00%
2023/08/28	3	651.00	1	674.00	652.00	2	2,807	0.07%
2023/08/25	1.1	657.91	0	0.00	671.00	1.1	2,797	0.04%
2023/08/24	0.1	662.00	0	0.00	652.00	0.1	2,810	0.00%
2023/08/23	1	659.07	0	0.00	659.00	1	2,816	0.04%
2023/08/22	0.1	680.00	0	0.00	675.00	0.1	2,811	0.00%
2023/08/21	1.1	710.91	1.5	694.28	691.00	-0.4	2,832	-0.01%
2023/08/18	17	740.11	0	0.00	719.00	17	2,853	0.60%
2023/08/17	0	0.00	0	694.00	718.00	0	2,819	0.00%
2023/08/16	0.1	700.57	0	0.00	691.00	0.1	2,820	0.00%
2023/08/15	1.1	692.68	9	699.78	700.00	-7.9	2,815	-0.28%
2023/08/14	0.1	671.31	0	0.00	650.00	0.1	2,859	0.00%
2023/08/11	14.1	699.17	7	713.57	693.00	7.1	2,895	0.25%
2023/08/10	3.2	743.88	18.4	736.95	716.00	-15.2	2,916	-0.52%
2023/08/09	0.3	939.17	5	942.21	939.00	-4.7	2,951	-0.16%
2023/08/08	1.3	928.57	1.1	929.62	927.00	0.2	3,003	0.01%
2023/08/07	0.1	892.57	1	902.00	901.00	-0.9	3,038	-0.03%
2023/08/04	0.5	864.20	0	875.00	894.00	0.5	3,067	0.02%
2023/08/02	0	0.00	2	864.22	873.00	-2	3,091	-0.07%
2023/08/01	9	931.24	7	917.57	893.00	2	3,113	0.06%
2023/07/31	0	0.00	1	918.00	903.00	-1	3,114	-0.03%
2023/07/28	0	0.00	0.9	896.90	899.00	-0.9	3,210	-0.03%
2023/07/27	0.9	930.98	0	925.00	907.00	0.9	3,228	0.03%
2023/07/26	5	949.00	5.4	944.32	905.00	-0.4	3,223	-0.01%
2023/07/25	10	994.20	10	999.00	1005.00	0	3,187	0.00%
2023/07/24	3	1010.00	0.6	992.24	1010.00	2.4	3,204	0.08%
2023/07/21	5.6	990.06	6.6	999.65	985.00	-1	3,223	-0.03%
2023/07/20	1.6	917.21	0	0.00	955.00	1.6	3,203	0.05%
2023/07/19	0	841.00	3.3	852.62	887.00	-3.2	3,156	-0.10%
2023/07/17	1	812.01	4.1	816.68	806.00	-3.1	3,142	-0.10%
2023/07/14	0.4	788.65	0.1	795.00	798.00	0.4	3,128	0.01%
2023/07/13	0.1	768.00	0.4	770.00	760.00	-0.3	3,097	-0.01%
2023/07/12	0.1	780.00	2.6	774.40	770.00	-2.6	3,076	-0.08%
2023/07/11	0.1	803.40	0.1	795.00	787.00	0	3,045	0.00%
2023/07/10	0.3	814.79	0	0.00	808.00	0.3	3,023	0.01%
2023/07/07	0	0.00	1	812.00	805.00	-1	3,001	-0.03%
2023/07/06	6.1	836.44	3.4	820.70	802.00	2.7	2,975	0.09%
2023/07/05	8	838.25	8.7	825.87	845.00	-0.7	2,908	-0.02%
2023/07/04	4	796.00	4.1	802.46	796.00	-0.1	2,850	0.00%
2023/07/03	0	0.00	4	790.00	784.00	-4	2,845	-0.14%
2023/06/30	5	775.80	5	784.60	779.00	0	2,830	0.00%
2023/06/29	1	784.00	1	789.00	769.00	0	2,898	0.00%
2023/06/28	3	781.00	1.1	762.79	771.00	2	2,933	0.07%
2023/06/27	1	751.71	0	0.00	752.00	1	3,006	0.03%
2023/06/26	0	707.00	2	718.00	725.00	-2	3,075	-0.06%
2023/06/21	0	705.00	1	702.00	704.00	-1	3,205	-0.03%
2023/06/20	0.4	716.11	0.1	724.00	713.00	0.4	3,262	0.01%
2023/06/19	0	0.00	1.1	712.00	710.00	-1.1	3,260	-0.03%
2023/06/16	0	725.00	2.4	725.00	712.00	-2.4	3,291	-0.07%
2023/06/15	0.4	718.92	0	0.00	728.00	0.4	3,341	0.01%
2023/06/14	0	725.00	0	0.00	715.00	0	3,507	0.00%
2023/06/13	0.6	722.59	2	715.00	714.00	-1.5	3,600	-0.04%
2023/06/12	2	737.50	0	0.00	720.00	2	3,671	0.05%
2023/06/09	5	754.60	4.1	753.25	755.00	1	3,717	0.03%
2023/06/08	1	721.00	1.4	723.97	726.00	-0.4	3,703	-0.01%
2023/06/07	1.1	742.73	1.1	744.19	740.00	0.1	3,706	0.00%
2023/06/02	10	759.50	10	761.00	758.00	0	3,754	0.00%
2023/05/31	4.4	770.41	4	770.00	762.00	0.4	3,778	0.01%
2023/05/30	1.1	770.67	0.4	765.00	761.00	0.7	3,753	0.02%
2023/05/29	0	763.00	1	786.00	781.00	-1	3,706	-0.03%
2023/05/26	0.1	767.00	0	0.00	762.00	0.1	3,682	0.00%
2023/05/25	3.4	764.51	0.1	775.00	762.00	3.3	3,666	0.09%
2023/05/24	6	787.67	6.4	778.24	778.00	-0.4	3,617	-0.01%
2023/05/23	0.1	804.50	1	807.00	807.00	-0.9	3,566	-0.03%
2023/05/22	1	782.54	1	797.00	791.00	0	3,540	0.00%
2023/05/19	9	796.11	5	788.80	779.00	4	3,520	0.11%
2023/05/18	3	814.67	3	821.67	798.00	0	3,475	0.00%
2023/05/17	0.3	793.44	1	812.00	815.00	-0.7	3,408	-0.02%
2023/05/16	0	0.00	0.4	784.00	787.00	-0.4	3,326	-0.01%
2023/05/15	3.4	794.68	5.1	794.41	782.00	-1.7	3,363	-0.05%
2023/05/12	3	755.33	3	761.67	777.00	0	3,403	0.00%
2023/05/11	3	767.33	2	779.00	770.00	1	3,437	0.03%
2023/05/10	1	782.00	1	802.00	782.00	0	3,577	0.00%
2023/05/09	3	788.32	0	0.00	779.00	3	3,686	0.08%
2023/05/08	3	811.99	5	795.60	780.00	-2	3,760	-0.05%
2023/05/04	7	815.43	6	825.17	837.00	1	3,683	0.03%
2023/05/02	1	745.00	1	755.00	758.00	0	3,578	0.00%
2023/04/28	7	748.00	5	743.00	730.00	2	3,568	0.06%
2023/04/27	4	718.25	3	725.33	735.00	1	3,573	0.03%
2023/04/26	6	709.17	7	710.57	710.00	-1	3,562	-0.03%
2023/04/25	7	716.11	9	703.33	704.00	-2	3,530	-0.06%
2023/04/24	4	721.73	3	734.67	725.00	1	3,510	0.03%
2023/04/21	2	719.00	2	721.50	711.00	0	3,484	0.00%
2023/04/20	4	797.75	2	793.00	789.00	2	3,424	0.06%
2023/04/19	1	809.00	2	829.00	846.00	-1	3,436	-0.03%
2023/04/18	1.3	803.54	1	810.00	788.00	0.3	3,460	0.01%
2023/04/17	0.6	781.36	0	0.00	785.00	0.6	3,505	0.02%
2023/04/13	1	780.00	2	781.50	778.00	-1	3,692	-0.03%
2023/04/12	4	794.50	0	0.00	788.00	4	3,791	0.11%
2023/04/11	1	803.00	3	811.33	805.00	-2	3,851	-0.05%
2023/04/10	1	800.00	2	809.50	804.00	-1	3,894	-0.03%
2023/04/07	2	791.50	1.1	810.90	814.00	1	3,945	0.02%
2023/04/06	1	756.00	2	806.50	808.00	-1	4,001	-0.02%
2023/03/31	1	740.00	0	0.00	740.00	1	4,051	0.02%
2023/03/30	15.1	805.92	10	763.60	756.00	5.1	4,170	0.12%
2023/03/29	3	752.33	6	747.17	772.00	-3	4,120	-0.07%
2023/03/28	11	716.73	11	707.27	702.00	0	4,090	0.00%
2023/03/27	6	707.20	3.1	715.23	709.00	3	4,005	0.07%
2023/03/24	12.1	684.48	12	679.58	700.00	0.1	3,908	0.00%
2023/03/23	2	633.00	3	643.67	654.00	-1	3,784	-0.03%
2023/03/22	6.2	595.00	3	595.00	595.00	3.2	3,786	0.08%
2023/03/21	1	559.00	2	557.00	541.00	-1	3,826	-0.03%
2023/03/20	18	568.44	14	566.29	561.00	4	3,833	0.10%
2023/03/17	13	562.23	12	564.67	582.00	1	3,809	0.03%
2023/03/16	4	574.75	4	577.25	564.00	0	3,680	0.00%
2023/03/15	2	551.00	2.1	558.89	572.00	-0.1	3,651	0.00%
2023/03/14	0	0.00	1	509.00	520.00	-1	3,643	-0.03%
2023/03/13	5	494.80	5	491.20	505.00	0	3,585	0.00%
2023/03/10	17	499.32	2	508.00	496.50	15	3,566	0.42%
2023/03/09	1	490.50	18	493.22	495.00	-17	3,529	-0.48%
2023/03/08	6	494.17	5	497.80	486.50	1	3,542	0.03%
2023/03/07	5	509.20	2.1	505.00	497.50	3	3,522	0.08%
2023/03/06	6	514.00	6.1	518.09	522.00	-0.1	3,491	0.00%
2023/03/03	22	521.41	7	520.86	521.00	15	3,465	0.43%
2023/03/02	2	518.00	17	517.06	514.00	-15	3,471	-0.43%
2023/02/23	4	503.00	4	506.50	510.00	0	3,515	0.00%
2023/02/21	0	0.00	1.1	499.55	500.00	-1.1	3,755	-0.03%
2023/02/17	16	478.81	11	474.64	499.50	5	4,128	0.12%
2023/02/16	28	469.00	20	467.60	470.00	8	4,276	0.19%
2023/02/15	30.8	450.14	15	464.80	469.00	15.8	4,399	0.36%
2023/02/14	0	0.00	29.7	477.00	477.00	-29.7	4,429	-0.67%
2023/02/13	21	529.52	22	538.59	530.00	-1	4,481	-0.02%
2023/02/10	5	548.40	6	547.17	541.00	-1	4,512	-0.02%
2023/02/09	2	528.00	0	0.00	528.00	2	4,414	0.05%
2023/02/08	9	474.44	9	481.78	514.00	0	4,361	0.00%
2023/02/07	6	456.67	7	459.79	468.00	-1	4,205	-0.02%
2023/02/06	4	431.50	3	424.83	425.50	1	4,157	0.02%
2023/02/03	0	0.00	1	411.50	411.50	-1	4,129	-0.02%
2023/02/02	20	407.70	7.5	405.14	407.50	12.5	4,131	0.30%
2023/02/01	2	404.00	0	0.00	404.50	2	4,181	0.05%
2023/01/31	0	0.00	1	408.00	412.50	-1	4,241	-0.02%
2023/01/30	1	400.50	0	0.00	398.00	1	4,283	0.02%
2023/01/17	0	0.00	1	403.00	402.00	-1	4,314	-0.02%
2023/01/16	3	381.50	6	388.17	394.00	-3	4,306	-0.07%
2023/01/13	4	384.50	4	386.13	383.50	0	4,323	0.00%
2023/01/12	9	385.39	8	385.31	384.50	1	4,373	0.02%
2023/01/11	5	400.30	3	403.17	394.50	2	4,396	0.05%
2023/01/10	2	408.75	1	411.50	407.00	1	4,411	0.02%
2023/01/09	2	408.75	2	412.00	412.00	0	4,476	0.00%
2023/01/06	2	416.25	2	413.75	406.50	0	4,578	0.00%
2023/01/05	3	429.50	3	419.83	414.50	0	4,692	0.00%
2023/01/04	1	436.00	2	433.75	426.00	-1	4,737	-0.02%
2023/01/03	2	434.25	2	427.00	434.50	0	4,817	0.00%
2022/12/30	2	428.00	1	414.50	414.50	1	4,864	0.02%
2022/12/29	2	409.75	2	410.75	420.00	0	4,806	0.00%
2022/12/28	1	411.50	2	417.50	411.50	-1	4,788	-0.02%
2022/12/27	3	415.83	1	409.00	412.50	2	4,834	0.04%
2022/12/26	0	0.00	2	419.50	419.00	-2	4,911	-0.04%
2022/12/23	5.1	410.26	3	412.33	406.50	2.1	4,966	0.04%
2022/12/22	3	416.17	5	417.34	416.00	-2	5,012	-0.04%
2022/12/21	3	398.50	3	405.00	405.00	0	5,008	0.00%
2022/12/20	2	400.25	2	387.50	388.00	0	5,041	0.00%
2022/12/19	4	405.25	5	399.80	397.50	-1	5,055	-0.02%
2022/12/16	4	389.25	2	388.25	383.50	2	5,127	0.04%
2022/12/15	2	396.75	1	395.50	394.00	1	5,228	0.02%
2022/12/14	1	404.85	2	399.00	402.00	-1	5,271	-0.02%
2022/12/13	3	410.67	1	414.00	402.00	2	5,280	0.04%
2022/12/12	2	390.00	2	394.50	397.00	0	5,317	0.00%
2022/12/09	0	0.00	4	394.63	394.50	-4	5,367	-0.07%
2022/12/08	2	393.50	0	0.00	387.50	2	5,448	0.04%
2022/12/07	1	404.90	1	408.00	400.00	0	5,430	0.00%
2022/12/06	7	429.43	4	418.50	418.00	3	5,360	0.06%
2022/12/05	0	0.00	2	452.00	464.00	-2	5,320	-0.04%
2022/12/02	4	458.00	2	469.00	463.00	2	5,353	0.04%
2022/11/30	4	433.00	4	449.00	449.00	0	5,450	0.00%
2022/11/28	0	0.00	1	424.00	428.00	-1	5,449	-0.02%
2022/11/25	1	416.00	1	430.00	416.00	0	5,431	0.00%
2022/11/24	0	0.00	3	463.00	462.00	-3	5,400	-0.06%
2022/11/23	1	442.00	0	0.00	467.50	1	5,397	0.02%
2022/11/22	4	434.00	7	434.71	440.00	-3	5,377	-0.06%
2022/11/21	1	429.00	0	428.00	428.00	1	5,365	0.02%
2022/11/18	1	425.50	1	429.00	429.00	0	5,360	0.00%
2022/11/17	16	429.69	16	429.75	428.50	0	5,353	0.00%
2022/11/16	14	411.14	15	412.13	421.00	-1	5,134	-0.02%
2022/11/15	32	392.14	56	384.65	401.50	-24	4,963	-0.48%
2022/11/14	14	361.93	14	364.21	365.00	0	4,767	0.00%
2022/11/11	21	353.62	25.7	349.39	355.00	-4.7	4,688	-0.10%
2022/11/10	6	325.00	6	328.00	323.00	0	4,615	0.00%
2022/11/09	8.1	321.50	2	323.00	320.00	6.1	4,639	0.13%
2022/11/08	10	321.65	12	321.83	317.50	-2	4,652	-0.04%
2022/11/07	0	0.00	1	315.00	312.00	-1	4,589	-0.02%
2022/11/04	1	309.00	0	0.00	307.00	1	4,582	0.02%
2022/11/03	4	310.00	4	308.00	311.00	0	4,524	0.00%
2022/11/02	5	302.40	4	304.38	310.00	1	4,478	0.02%
2022/11/01	17	294.50	18	293.03	302.50	-1	4,386	-0.02%
2022/10/31	1	278.00	6	276.42	275.00	-5	4,296	-0.12%
2022/10/28	2	269.50	2	281.50	268.00	0	4,270	0.00%
2022/10/27	4	269.50	4.1	270.60	276.00	-0.1	4,224	0.00%
2022/10/26	5.2	256.48	7.1	257.28	270.50	-1.9	4,167	-0.05%
2022/10/25	1	255.00	2	258.00	258.50	-1	4,124	-0.02%
2022/10/24	2	263.25	2.1	267.67	263.00	-0.1	4,078	0.00%
2022/10/21	5.1	265.46	5	265.10	258.50	0.1	4,067	0.00%
2022/10/20	2.1	272.00	5	271.10	270.50	-2.9	4,035	-0.07%
2022/10/19	1	282.00	1	284.00	284.00	0	3,990	0.00%
2022/10/18	2	291.25	1	297.00	290.00	1	3,975	0.03%
2022/10/17	11	286.08	7	289.21	288.50	4	3,967	0.10%
2022/10/14	31	315.47	30	315.65	303.00	1	3,877	0.03%
2022/10/13	12	336.17	9	340.39	309.50	3	3,766	0.08%
2022/10/12	32	344.52	32	343.75	343.50	0	3,646	0.00%
2022/10/11	9	343.72	14	346.03	348.50	-5	3,573	-0.14%
2022/10/07	2	336.99	4.3	334.03	334.00	-2.3	3,434	-0.07%
2022/10/06	10	323.69	11.8	325.01	328.00	-1.8	3,349	-0.05%
2022/10/05	7	324.64	2	324.25	320.00	5	3,347	0.15%
2022/10/04	33	327.02	27	325.07	325.00	6	3,387	0.18%
2022/10/03	48	325.71	52	327.58	317.50	-4	3,344	-0.12%
2022/09/30	4	325.47	4	323.75	327.50	0	3,269	0.00%
2022/09/29	9	311.11	10	315.80	307.00	-1	3,182	-0.03%
2022/09/28	3	311.17	5	305.20	297.00	-2	3,126	-0.06%
2022/09/27	16	306.50	16	305.81	308.50	0	3,064	0.00%
2022/09/26	7	317.14	5	317.20	311.50	2	3,003	0.07%
2022/09/23	24	335.48	39	337.13	330.00	-15	3,024	-0.50%
2022/09/22	8	327.00	11	327.55	333.00	-3	3,173	-0.09%
2022/09/21	8	307.00	8	306.75	310.00	0	3,170	0.00%
2022/09/20	14	302.36	17	300.62	305.00	-3	3,174	-0.09%
2022/09/19	9	299.11	10	302.30	294.00	-1	3,143	-0.03%
2022/09/16	14	310.57	12	309.29	308.00	2	3,103	0.06%
2022/09/15	23	303.33	15	306.20	312.50	8	3,099	0.26%
2022/09/14	14	289.86	9	290.78	291.50	5	3,132	0.16%
2022/09/13	1	289.50	9	291.11	291.00	-8	3,175	-0.25%
2022/09/12	2	292.00	2	295.50	294.50	0	3,275	0.00%
2022/09/07	4	285.25	2	288.00	281.00	2	3,331	0.06%
2022/09/06	4	284.50	2	307.00	294.00	2	3,336	0.06%
2022/09/05	3	293.50	0	0.00	295.50	3	3,259	0.09%
2022/09/02	1	330.00	1	339.50	309.00	0	3,252	0.00%
2022/08/31	7.2	336.60	7	344.93	339.00	0.2	3,248	0.01%
2022/08/30	16	334.41	15	335.20	345.00	1	3,235	0.03%
2022/08/29	10	340.75	3	343.67	346.50	7	3,223	0.22%
2022/08/26	1	345.00	4	345.00	350.00	-3	3,212	-0.09%
2022/08/25	1	343.00	1	347.00	346.50	0	3,202	0.00%
2022/08/24	11	354.18	15	349.33	353.00	-4	3,191	-0.13%
2022/08/23	1	325.00	1	323.00	325.00	0	3,171	0.00%
2022/08/22	2	317.00	2	320.00	320.00	0	3,160	0.00%
2022/08/19	15	313.87	13	316.27	319.00	2	3,150	0.06%
2022/08/18	8	312.75	13	312.46	319.50	-5	3,127	-0.16%
2022/08/17	6	301.58	3	304.17	305.50	3	3,028	0.10%
2022/08/16	9	294.17	7	297.93	301.00	2	2,955	0.07%
2022/08/15	4	270.00	10	283.55	284.00	-6	2,863	-0.21%
2022/08/12	15	262.60	10	261.00	268.00	5	2,788	0.18%
2022/08/11	3	250.83	6	249.92	256.50	-3	2,733	-0.11%
2022/08/10	0	0.00	3	237.17	236.50	-3	2,672	-0.11%
2022/08/08	2	233.25	2	235.00	237.00	0	2,649	0.00%
2022/08/04	0	0.00	1	221.00	224.00	-1	2,620	-0.04%
2022/08/03	1	220.50	1	219.50	220.00	0	2,618	0.00%
2022/08/02	1	224.00	4	222.50	225.00	-3	2,596	-0.12%
2022/08/01	4	227.13	3	228.00	222.00	1	2,564	0.04%
2022/07/29	3	237.67	2	239.00	236.00	1	2,528	0.04%
2022/07/28	10	244.20	13	241.50	238.00	-3	2,512	-0.12%
2022/07/27	9	238.50	7	238.57	231.50	2	2,480	0.08%
2022/07/26	21	245.90	20	246.43	238.00	1	2,454	0.04%
2022/07/25	19	251.13	15	249.53	241.00	4	2,415	0.17%
2022/07/22	7	238.79	11	237.23	240.50	-4	2,340	-0.17%
2022/07/21	1	227.00	1	228.50	227.00	0	2,284	0.00%
2022/07/20	1	220.50	1	225.00	224.50	0	2,274	0.00%
2022/07/19	9	232.72	9	232.94	220.50	0	2,257	0.00%
2022/07/18	12.4	220.85	11.6	222.11	226.00	0.8	2,217	0.04%
2022/07/15	7.1	214.89	7	216.07	218.00	0.1	2,190	0.01%
2022/07/14	17	221.09	15	220.40	220.50	2	2,155	0.09%
2022/07/13	12	224.58	10	224.30	222.00	2	2,088	0.10%
2022/07/12	14.4	226.38	13.1	226.07	224.00	1.3	2,041	0.07%
2022/07/11	1	231.00	4	227.50	237.50	-3	1,948	-0.15%
2022/07/08	14	225.32	15	223.33	216.00	-1	1,891	-0.05%
2022/07/07	5	240.30	1	243.00	238.00	4	1,827	0.22%
2022/07/06	17	253.91	18	257.28	246.00	-1	1,784	-0.06%
2022/07/05	9	247.28	12	249.75	255.50	-3	1,722	-0.17%
2022/07/04	9.6	245.44	8	246.13	241.00	1.6	1,656	0.09%
2022/07/01	22.1	257.60	19	260.39	245.00	3.1	1,619	0.19%
2022/06/30	19.1	265.65	17	267.06	266.00	2.1	1,522	0.14%
2022/06/29	10	252.50	12.5	253.20	261.50	-2.5	1,229	-0.20%
2022/06/28	28	243.52	28	244.00	238.00	0	1,088	0.00%
2022/06/27	22.5	234.37	14	234.54	243.00	8.5	1,009	0.84%
2022/06/24	28	238.11	37	237.38	237.00	-9	954	-0.94%
2022/06/23	32	243.67	32	243.14	245.00	0	894	0.00%
2022/06/22	19	246.11	15	244.93	244.00	4	798	0.50%
2022/06/21	12	229.92	13	231.88	244.50	-1	636	-0.16%
2022/06/20	32	240.92	32	242.31	222.50	0	555	0.00%
2022/06/17	9	222.22	7	222.93	239.00	2	427	0.47%
2022/06/16	20	220.90	37	222.65	219.50	-17	353	-4.80%
2022/06/15	13	208.92	38	209.38	210.00	-25	268	-9.30%
2022/06/14	6	193.17	10	192.55	191.00	-4	225	-1.77%
2022/06/13	0	0.00	9	192.50	190.00	-9	216	-4.16%
2022/06/10	5	187.90	14	188.75	189.00	-9	200	-4.50%
2022/06/09	11	179.82	6	180.08	180.00	5	184	2.71%
2022/06/08	2	174.75	0	0.00	174.00	2	178	1.12%
2022/06/07	14	170.14	3	169.50	173.00	11	182	6.01%
2022/06/06	2	169.50	0	0.00	168.00	2	182	1.10%
2022/06/02	10	171.20	5	171.10	168.50	5	184	2.70%
2022/06/01	2	167.75	0	0.00	169.50	2	186	1.07%
2022/05/31	4	167.38	1	167.50	167.50	3	186	1.61%
2022/05/30	5	163.70	3	163.50	164.50	2	188	1.06%
2022/05/27	4	160.75	3	160.00	160.50	1	191	0.52%
2022/05/26	1	161.50	1	161.50	160.00	0	191	0.00%
2022/05/25	4	162.13	4	161.63	162.50	0	193	0.00%
2022/05/24	1	161.50	1	160.50	159.50	0	195	0.00%
2022/05/23	3	164.00	5	163.30	162.00	-2	196	-1.02%
2022/05/20	1	164.00	2	164.50	163.00	-1	198	-0.50%
2022/05/19	12	165.71	11	166.41	165.00	1	199	0.50%
2022/05/18	4	162.13	1	162.50	166.50	3	186	1.61%
2022/05/17	2	160.00	2	162.75	160.50	0	186	0.00%
2022/05/16	9	160.22	2	161.25	161.00	7	185	3.77%
2022/05/13	4	156.13	0	0.00	154.50	4	182	2.19%
2022/05/12	3	159.00	7	157.50	155.50	-4	182	-2.20%
2022/05/11	8	160.75	8	161.44	160.50	0	181	0.00%
2022/05/10	12	146.29	3	149.83	150.50	9	173	5.20%
2022/05/09	3	145.83	3	146.83	146.50	0	171	0.00%
2022/05/06	1	150.00	6	150.92	150.00	-5	171	-2.91%
2022/05/05	7	152.43	4	151.75	154.00	3	174	1.72%
2022/05/04	1	149.50	0	0.00	148.50	1	174	0.57%
2022/05/03	2	151.00	5	150.99	150.50	-3	175	-1.71%
2022/04/29	2	152.75	0	0.00	153.50	2	177	1.13%
2022/04/28	1	153.00	2	152.25	151.00	-1	178	-0.56%
2022/04/27	6	151.17	6	149.83	151.00	0	180	0.00%
2022/04/26	8	155.13	5	155.70	154.00	3	177	1.69%
2022/04/25	6	160.08	8	159.44	158.00	-2	175	-1.14%
2022/04/21	2	169.00	0	0.00	170.00	2	199	1.00%
2022/04/18	0	0.00	3	171.83	167.50	-3	208	-1.44%
2022/04/15	0	0.00	2	168.75	166.50	-2	215	-0.93%
2022/04/13	1	172.00	0	0.00	172.50	1	224	0.44%
2022/04/12	1	173.00	1	174.00	174.00	0	228	0.00%
2022/04/11	2	178.00	2	175.00	177.50	0	230	0.00%
2022/04/08	3	175.00	1	176.50	177.00	2	230	0.87%
2022/04/07	0	0.00	3	174.33	173.50	-3	232	-1.29%
2022/04/06	9	179.39	6	179.42	179.00	3	232	1.29%
2022/04/01	1	177.00	4	176.38	175.50	-3	230	-1.30%
2022/03/31	3	178.33	1	176.50	177.00	2	230	0.87%
2022/03/30	2	178.00	4	177.88	176.50	-2	231	-0.86%
2022/03/29	2	176.50	3	176.33	176.50	-1	232	-0.43%
2022/03/24	1	174.50	3	173.50	174.50	-2	241	-0.83%
2022/03/23	10	177.70	7	176.64	178.00	3	247	1.21%
2022/03/22	2	174.75	4	177.50	173.50	-2	248	-0.81%
2022/03/21	7	176.46	8.1	175.48	177.50	-1.1	249	-0.42%
2022/03/18	3	168.33	3	168.50	169.00	0	252	0.00%
2022/03/17	14.1	166.54	9	167.11	169.00	5.1	254	1.99%
2022/03/16	4	164.88	6	163.42	163.00	-2	252	-0.79%
2022/03/15	1	166.00	6	166.14	165.00	-5	252	-1.98%
2022/03/14	13	168.58	4	168.24	168.50	9	251	3.58%
2022/03/11	4.1	173.63	7	172.57	172.00	-2.9	247	-1.17%
2022/03/10	8	176.38	8	177.19	176.50	0	249	0.00%
2022/03/09	2	177.50	0	0.00	179.00	2	244	0.82%
2022/03/08	2	176.00	5	175.50	174.50	-3	244	-1.23%
2022/03/07	1	177.50	1.1	177.52	176.50	-0.1	243	-0.02%
2022/03/04	0	0.00	1	182.50	181.50	-1	242	-0.41%
2022/03/03	0.1	189.50	3	185.67	185.00	-3	244	-1.21%
2022/03/02	10	185.50	7	183.71	188.00	3	244	1.23%
2022/02/25	3	179.50	1	179.50	179.00	2	245	0.82%
2022/02/24	3	177.83	8	177.38	176.00	-5	256	-1.95%
2022/02/23	4	180.75	2	180.00	180.50	2	258	0.77%
2022/02/22	2	176.75	2	179.03	178.50	0	269	0.00%
2022/02/21	3	182.17	3	181.32	183.00	0	271	-0.01%
2022/02/18	0	177.50	0	0.00	178.00	0	270	0.01%
2022/02/17	1	178.00	3	179.00	178.00	-2	270	-0.74%
2022/02/16	2	179.50	2	178.00	180.00	0	270	0.00%
2022/02/15	2	172.52	0	0.00	174.00	2	280	0.72%
2022/02/14	2	174.25	3	175.27	173.50	-1	285	-0.35%
2022/02/11	1	179.50	0	0.00	179.00	1	285	0.35%
2022/02/10	3	182.83	4	182.50	182.50	-1	283	-0.35%
2022/02/09	6	183.42	1	183.50	184.00	5	284	1.76%
2022/02/08	0	0.00	2	183.50	183.50	-2	283	-0.70%
2022/02/07	2	183.50	0	0.00	183.00	2	284	0.70%
2022/01/26	4	175.75	5	175.70	175.50	-1	285	-0.36%
2022/01/25	3	175.17	6	174.17	175.00	-3	286	-1.05%
2022/01/24	5	170.80	6.1	169.72	173.50	-1.1	287	-0.38%
2022/01/21	1	173.00	0	0.00	171.50	1	291	0.34%
2022/01/20	5	177.50	4	176.88	177.00	1	294	0.34%
2022/01/18	1	183.50	0	0.00	182.00	1	298	0.34%
2022/01/17	5	181.10	3	180.83	181.50	2	297	0.67%
2022/01/14	11	181.50	8	184.38	184.00	3	293	1.02%
2022/01/13	9	167.89	4	166.13	171.00	5	272	1.83%
2022/01/12	3	163.50	5	165.12	164.50	-2	270	-0.74%
2022/01/11	2	170.25	7	169.86	168.50	-5	265	-1.88%
2022/01/10	7	168.36	3	166.00	172.00	4	269	1.48%
2022/01/07	9	169.67	1.1	169.60	169.50	7.9	265	2.99%
2022/01/05	7	177.43	2.1	177.76	177.00	4.9	260	1.89%
2022/01/04	4	179.50	4	178.63	180.00	0	264	0.00%
2021/12/30	4	184.25	0	0.00	184.00	4	270	1.48%
2021/12/29	6	185.67	0.9	186.00	185.00	5.1	270	1.87%
2021/12/28	3	188.50	6	187.50	186.00	-3	275	-1.09%
2021/12/27	3	186.67	0	0.00	187.50	3	277	1.08%
2021/12/24	7	185.14	1	186.00	185.50	6	282	2.12%
2021/12/23	5	186.00	3	186.17	186.00	2	280	0.71%
2021/12/22	5	187.50	2	188.75	187.50	3	282	1.06%
2021/12/21	2	190.25	1	189.00	190.50	1	280	0.36%
2021/12/20	9	188.44	4	189.25	189.50	5	282	1.77%
2021/12/17	7	186.21	5	187.29	185.00	2	277	0.72%
2021/12/16	7.1	189.65	4	189.88	189.50	3.1	275	1.11%
2021/12/15	8	191.00	3	190.00	191.00	5	278	1.80%
2021/12/14	12	192.67	6.1	192.74	191.00	5.9	278	2.11%
2021/12/09	0	0.00	2.1	201.20	199.50	-2.1	286	-0.75%
2021/12/08	1	203.50	0	203.50	202.50	1	290	0.34%
2021/12/07	2	203.00	3	202.50	202.50	-1	295	-0.34%
2021/12/06	3	206.50	8	205.50	205.00	-5	301	-1.66%
2021/12/03	4	199.67	0	0.00	200.00	4	314	1.27%
2021/12/01	3	198.00	3	198.33	197.50	0	383	0.00%
2021/11/30	0	200.00	1.5	199.17	197.50	-1.5	396	-0.37%
2021/11/29	1	198.00	2	198.00	198.00	-1	402	-0.25%
2021/11/26	5	203.40	6	203.83	200.00	-1	409	-0.24%
2021/11/25	6	199.25	2.5	200.22	200.00	3.5	414	0.84%
2021/11/24	2	201.75	0	0.00	200.50	2	421	0.47%
2021/11/23	12	199.75	6	199.54	199.50	6	428	1.40%
2021/11/22	3	202.00	0	0.00	202.00	3	426	0.70%
2021/11/19	2	205.50	6	208.08	204.00	-4	436	-0.92%
2021/11/18	2	206.00	0	0.00	210.50	2	425	0.47%
2021/11/12	3	203.34	2	203.50	202.50	1	438	0.24%
2021/11/11	1	210.00	0	0.00	209.00	1	430	0.23%
2021/11/04	0	0.00	2	223.00	218.50	-2	461	-0.43%
2021/11/03	3	218.67	1	221.00	218.50	2	460	0.43%
2021/11/01	1	216.00	4	215.25	214.50	-3	465	-0.64%
2021/10/29	2	218.77	0	0.00	218.00	2	464	0.43%
2021/10/28	4.3	212.16	4.1	211.26	211.50	0.2	460	0.05%
2021/10/27	1	207.50	0	0.00	204.50	1	458	0.22%
2021/10/25	5	205.10	2	203.75	206.00	3	471	0.64%
2021/10/22	0	0.00	3	203.33	201.50	-3	477	-0.63%
2021/10/21	2.1	205.46	0.1	205.00	202.50	2	478	0.42%
2021/10/20	3	203.00	3	202.52	202.00	0	482	0.00%
2021/10/19	5.1	205.19	0.1	206.00	205.00	5	491	1.02%
2021/10/15	0	0.00	1	205.50	205.50	-1	550	-0.18%
2021/10/14	1	208.00	0	0.00	207.50	1	567	0.18%
2021/10/13	0	0.00	3.4	211.22	211.00	-3.4	575	-0.59%
2021/10/12	0.1	218.99	3	219.50	214.50	-2.9	575	-0.50%
2021/10/08	3	216.00	0	0.00	219.50	3	568	0.53%
2021/10/07	2	210.50	2	210.00	211.00	0	563	0.00%
2021/10/06	0	205.00	2	207.00	204.50	-2	568	-0.35%
2021/10/05	2	204.50	0	0.00	203.50	2	572	0.35%
2021/10/01	0	0.00	4	213.99	208.50	-4	569	-0.70%
2021/09/29	6	218.67	8	218.63	217.50	-2	569	-0.35%
2021/09/27	2	224.50	0	0.00	224.50	2	575	0.35%
2021/09/23	3	220.17	0	0.00	221.00	3	585	0.51%
2021/09/22	5	215.70	4	215.50	216.50	1	591	0.17%
2021/09/16	3	223.00	3	223.50	222.50	0	625	0.00%
2021/09/15	5	220.60	1	221.00	225.00	4	627	0.64%
2021/09/14	0	0.00	2	225.00	224.00	-2	622	-0.32%
2021/09/13	1	230.00	0	0.00	229.00	1	625	0.16%
2021/09/10	1	238.00	4	234.00	233.00	-3	639	-0.47%
2021/09/09	7	237.57	7	237.86	237.50	0	644	0.00%
2021/09/08	4	236.38	7	228.00	235.00	-3	660	-0.45%
2021/09/07	3.2	233.53	5	237.90	226.00	-1.8	644	-0.28%
2021/09/06	1	294.50	0	0.00	303.00	1	596	0.17%
2021/09/03	5	291.00	1	296.50	296.50	4	574	0.70%
2021/09/02	1	294.50	7	295.64	287.50	-6	561	-1.07%
2021/09/01	1	296.00	1	298.00	295.50	0	554	0.00%
2021/08/31	1	294.00	0	0.00	294.00	1	545	0.18%
2021/08/30	4	291.88	3	289.67	286.50	1	540	0.18%
2021/08/27	0	0.00	0.6	287.00	285.00	-0.6	532	-0.11%
2021/08/26	3	288.00	1	282.50	289.50	2	524	0.38%
2021/08/25	7	282.14	5	278.60	279.00	2	517	0.39%
2021/08/24	0	0.00	2	267.50	267.00	-2	520	-0.38%
2021/08/23	4	265.75	1	265.50	265.50	3	536	0.56%
2021/08/20	3	257.17	2	257.75	256.50	1	543	0.18%
2021/08/19	3	255.67	5	257.44	254.50	-2	568	-0.35%
2021/08/18	4	262.88	5	260.40	267.00	-1	565	-0.18%
2021/08/17	0	0.00	2	263.50	260.00	-2	564	-0.35%
2021/08/16	1	267.00	3	270.17	267.00	-2	570	-0.35%
2021/08/13	3	277.50	9	272.28	277.00	-6	625	-0.96%
2021/08/12	4	269.38	4	269.75	270.00	0	667	0.00%
2021/08/10	0	0.00	1	276.00	276.00	-1	737	-0.14%
2021/08/09	2	283.25	0	0.00	282.00	2	793	0.25%
2021/08/06	1	287.50	1	287.50	285.50	0	799	0.00%
2021/08/05	4	286.63	5	289.30	284.00	-1	812	-0.12%
2021/08/03	4	284.00	4	283.00	281.50	0	847	0.00%
2021/08/02	1	276.00	1	279.00	278.00	0	853	0.00%
2021/07/30	3	285.33	0	0.00	277.00	3	867	0.35%
2021/07/29	4	288.75	4	290.13	289.00	0	867	0.00%
2021/07/28	2	276.50	2	279.50	279.00	0	865	0.00%
2021/07/27	1	280.50	1	282.00	280.50	0	885	0.00%
2021/07/26	1	276.50	1	279.00	279.00	0	897	0.00%
2021/07/23	2	277.00	2	281.00	277.50	0	901	0.00%
2021/07/22	4	293.63	9	286.89	281.50	-5	910	-0.55%
2021/07/21	41	307.77	37	307.24	311.00	4	909	0.44%
2021/07/20	3	284.83	2	290.00	283.00	1	883	0.11%
2021/07/19	1	280.50	1	268.00	280.00	0	879	0.00%
2021/07/16	1	264.50	1	269.00	263.50	0	880	0.00%
2021/07/15	1	266.00	1	268.00	266.00	0	893	0.00%
2021/07/14	3	263.83	1	268.00	264.00	2	905	0.22%
2021/07/13	2	263.00	2	266.00	261.00	0	912	0.00%
2021/07/12	10	271.75	10	271.50	269.50	0	909	0.00%
2021/07/08	3	273.67	1	275.00	275.50	2	946	0.21%
2021/07/06	0	0.00	1	278.00	276.00	-1	1,012	-0.10%
2021/07/05	0	0.00	2	278.75	279.50	-2	1,037	-0.19%
2021/07/02	1	274.50	0	0.00	275.00	1	1,046	0.10%
2021/06/30	1	287.50	0	0.00	282.00	1	1,114	0.09%
2021/06/29	5	285.80	6	283.58	285.00	-1	1,161	-0.09%
2021/06/28	3	284.17	2	283.00	278.50	1	1,170	0.09%
2021/06/25	1	275.50	2	281.50	289.50	-1	1,153	-0.09%
2021/06/24	4	264.00	4	265.75	268.00	0	1,143	0.00%
2021/06/23	9	261.61	10	260.35	259.50	-1	1,137	-0.09%
2021/06/22	4	257.25	6	258.00	257.00	-2	1,135	-0.18%
2021/06/21	3	259.50	0	0.00	255.50	3	1,128	0.27%
2021/06/18	3	274.17	4	273.50	271.00	-1	1,110	-0.09%
2021/06/17	8	274.00	8	273.63	276.00	0	1,102	0.00%
2021/06/11	2	263.50	2	264.00	262.00	0	1,085	0.00%
2021/06/10	2	263.00	0	0.00	260.50	2	1,088	0.18%
2021/06/09	5	259.80	1	260.00	258.00	4	1,090	0.37%
2021/06/08	0	0.00	6	262.58	260.00	-6	1,095	-0.55%
2021/06/04	1	254.00	0	0.00	254.50	1	1,132	0.09%
2021/06/03	1	255.50	0	0.00	254.00	1	1,132	0.09%
2021/06/02	3	247.00	0	0.00	248.50	3	1,134	0.26%
2021/06/01	6	260.50	5	265.45	254.50	1	1,131	0.09%
2021/05/28	12	263.42	17	264.76	260.00	-5	1,102	-0.45%
2021/05/27	20	265.00	10	268.11	265.00	10	1,096	0.91%
2021/05/26	0	0.00	8	274.00	274.00	-8	1,072	-0.75%
2021/05/25	3	304.00	5	304.00	304.00	-2	1,071	-0.19%
2021/05/24	8	324.75	5	326.60	337.50	3	1,071	0.28%
2021/05/21	32	329.66	34	331.81	329.50	-2	1,066	-0.19%
2021/05/20	14	331.68	14	329.96	339.00	0	1,010	0.00%
2021/05/19	11	294.18	12	290.04	308.50	-1	972	-0.10%
2021/05/18	16	274.91	16	278.50	280.50	0	925	0.00%
2021/05/17	22	278.86	22.1	279.34	282.00	-0.1	902	-0.01%
2021/05/14	5	256.50	0	0.00	256.50	5	846	0.59%
2021/05/13	9	224.89	3	232.50	233.50	6	839	0.71%
2021/05/12	9	233.89	17	233.09	224.50	-8	826	-0.97%
2021/05/11	2.1	246.90	3	246.67	247.50	-0.9	796	-0.11%
2021/05/10	1	258.00	0.2	257.00	254.00	0.9	788	0.11%
2021/05/07	12	256.13	10	254.95	258.50	2	796	0.25%
2021/05/06	5	245.60	0	0.00	243.00	5	816	0.61%
2021/05/05	2	248.00	5	248.80	248.00	-3	838	-0.36%
2021/05/04	0	0.00	6	256.17	244.00	-6	847	-0.71%
2021/05/03	14	258.57	10	258.35	255.00	4	823	0.49%
2021/04/29	3	259.50	9	257.83	251.50	-6	811	-0.74%
2021/04/28	16	260.16	16	260.59	255.50	0	804	0.00%
2021/04/27	16	251.53	16	250.59	258.00	0	794	0.00%
2021/04/26	2	236.75	5	240.10	240.00	-3	776	-0.39%
2021/04/23	5	230.30	3.6	236.00	235.50	1.4	784	0.18%
2021/04/22	8	230.75	3	234.50	227.00	5	780	0.64%
2021/04/21	6	237.50	12	237.86	232.50	-6	782	-0.77%
2021/04/20	6	237.00	1	237.00	236.00	5	778	0.64%
2021/04/19	2	241.25	1	245.00	237.50	1	815	0.12%
2021/04/16	2	242.00	0	0.00	241.50	2	830	0.24%
2021/04/15	12	244.67	10	244.50	245.00	2	834	0.24%
2021/04/14	2	244.75	3	249.83	250.50	-1	823	-0.12%
2021/04/13	19	261.97	461	267.16	249.00	-442	805	-54.87%	大賣/鉅額交易
2021/04/12	34	276.50	2	276.50	276.50	32	746	4.29%
2021/04/09	399	251.37	9	242.89	251.50	390	745	52.34%	大買/鉅額交易
2021/04/08	3	231.33	3	230.00	229.00	0	719	0.00%
2021/04/07	5	237.50	1	232.50	229.50	4	710	0.56%
2021/04/06	11	229.27	11	227.41	235.00	0	680	0.00%
2021/04/01	166	203.90	165	204.29	214.00	1	641	0.16%	大買/大賣/
2021/03/31	21	197.57	20	197.48	197.50	1	590	0.17%
2021/03/30	0	0.00	6	194.00	194.00	-6	575	-1.04%
2021/03/29	8	192.06	9	192.00	194.00	-1	578	-0.17%
2021/03/26	5	188.20	0	0.00	188.50	5	586	0.85%
2021/03/25	0	187.00	6	186.92	186.50	-6	602	-0.99%
2021/03/22	2	189.75	3	189.50	189.50	-1	642	-0.16%
2021/03/19	1	189.00	0	0.00	189.00	1	640	0.16%
2021/03/18	1	189.50	2	189.50	190.50	-1	639	-0.16%
2021/03/17	3	190.50	3	190.67	191.00	0	649	0.00%
2021/03/15	1	187.50	0	0.00	187.50	1	649	0.15%
2021/03/12	2.1	189.07	0	0.00	188.50	2.1	647	0.32%
2021/03/11	19	197.08	17	198.47	194.00	2	646	0.31%
2021/03/10	15	195.40	16.1	195.91	198.50	-1.1	638	-0.16%
2021/03/09	1	186.00	0	0.00	186.00	1	642	0.16%
2021/03/08	2.1	185.74	2	187.50	187.00	0.1	650	0.02%
2021/03/04	0.1	187.99	0	0.00	186.00	0.1	648	0.02%
2021/03/03	0	0.00	1	189.00	189.00	-1	647	-0.15%
2021/02/26	7	186.79	9	186.78	187.00	-2	645	-0.31%
2021/02/25	4	190.75	1	191.50	189.00	3	645	0.46%
2021/02/24	7	189.71	6	188.25	188.50	1	645	0.15%
2021/02/23	1	188.00	5	188.10	187.00	-4	643	-0.62%
2021/02/22	3	194.00	0	0.00	192.50	3	643	0.47%
2021/02/19	2	193.00	3	190.67	191.50	-1	645	-0.16%
2021/02/18	9	191.67	4	187.88	188.50	5	639	0.78%
2021/02/17	22	184.48	17	185.59	188.00	5	638	0.78%
2021/02/05	2	175.50	0	0.00	177.00	2	633	0.32%
2021/02/04	3	177.00	3	176.67	175.00	0	641	0.00%
2021/02/03	4	176.38	4	175.75	175.50	0	643	0.00%
2021/02/01	8	178.94	1	179.00	179.00	7	689	1.01%
2021/01/29	27	188.41	21	184.33	181.00	6	701	0.86%
2021/01/28	167	189.04	169	189.54	190.00	-2	692	-0.29%	大買/大賣/
2021/01/27	35	182.83	53	181.05	185.00	-18	672	-2.67%
2021/01/26	12	170.00	21	170.64	171.00	-9	656	-1.37%
2021/01/25	6.1	161.31	6	160.17	164.00	0.1	665	0.02%
2021/01/22	4	159.63	0	0.00	162.00	4	687	0.58%
2021/01/21	16	160.06	11	159.14	158.00	5	709	0.71%
2021/01/20	5.1	160.20	10	159.75	157.00	-4.9	728	-0.67%
2021/01/19	15.1	164.83	10	165.00	161.00	5.1	755	0.67%
2021/01/18	12.1	158.41	13	166.65	169.50	-0.9	779	-0.12%
2021/01/15	11.1	161.78	11	162.86	160.00	0.1	816	0.01%
2021/01/14	33	167.09	34	167.34	167.00	-1	854	-0.12%
2021/01/13	14.1	170.96	15	170.83	169.50	-0.9	843	-0.11%
2021/01/12	53.2	172.17	59.3	173.27	168.50	-6.1	851	-0.72%
2021/01/11	23	191.30	25	197.80	183.50	-2	803	-0.25%
2021/01/08	10	192.10	9	191.00	196.00	1	781	0.13%
2021/01/07	11	187.45	10	187.05	190.50	1	774	0.13%
2021/01/06	11	186.59	11	190.91	186.50	0	769	0.00%
2021/01/05	8	194.81	14	194.68	194.00	-6	754	-0.79%
2021/01/04	8	197.38	21	197.12	196.00	-13	752	-1.73%
2020/12/31	11	196.50	10	197.00	196.50	1	748	0.13%
2020/12/30	8	197.00	10	198.45	196.50	-2	745	-0.27%
2020/12/29	8	198.13	8	199.06	197.00	0	744	0.00%
2020/12/28	13	199.54	13	200.38	201.00	0	742	0.00%
2020/12/25	5	200.90	5	202.70	200.50	0	736	0.00%
2020/12/24	2	203.50	1	202.50	202.00	1	734	0.14%
2020/12/23	1	201.50	1	201.00	201.00	0	733	0.00%
2020/12/22	11	203.82	11	206.14	198.00	0	729	0.00%
2020/12/21	2	205.75	1.1	205.90	210.00	1	721	0.13%
2020/12/18	86.5	199.88	85.6	198.67	199.00	0.9	711	0.13%
2020/12/17	28	191.18	27.2	191.29	193.00	0.8	699	0.11%
2020/12/16	15.1	182.85	11.2	186.40	187.00	3.9	683	0.57%
2020/12/15	0	0.00	2.1	178.05	177.50	-2.1	673	-0.31%
2020/12/14	1.3	179.23	1	179.50	178.50	0.3	676	0.04%
2020/12/11	16	177.84	11	180.50	181.00	5	683	0.73%
2020/12/09	4	192.50	7	190.71	190.50	-3	685	-0.44%
2020/12/08	3	190.83	1	192.50	191.50	2	687	0.29%
2020/12/07	2	186.75	0	0.00	191.50	2	690	0.29%
2020/12/04	5	192.20	15	193.20	189.50	-10	689	-1.45%
2020/12/03	14	194.25	146	201.74	192.00	-132	691	-19.09%	大賣/鉅額交易
2020/12/02	120	193.22	5	188.80	193.50	115	677	16.97%	大買/鉅額交易
2020/12/01	2	174.75	0	0.00	176.00	2	680	0.29%
2020/11/30	0	0.00	5	175.00	175.00	-5	680	-0.73%
2020/11/27	3	175.00	0	0.00	176.50	3	679	0.44%
2020/11/26	1	174.00	0	0.00	173.50	1	681	0.15%
2020/11/25	3	173.67	3	173.33	173.00	0	687	0.00%
2020/11/23	3	179.17	0	0.00	178.50	3	691	0.43%
2020/11/19	6	177.92	3	178.50	179.00	3	693	0.43%
2020/11/17	2	173.50	5	173.20	173.50	-3	682	-0.44%
2020/11/16	5.2	175.81	5.3	176.55	174.00	-0.1	683	-0.01%
2020/11/13	8.2	174.63	0	0.00	179.50	8.2	676	1.21%
2020/11/12	1	175.00	1.3	177.40	175.00	-0.3	667	-0.04%
2020/11/11	3	184.50	3	183.33	183.00	0	658	0.00%
2020/11/10	0	0.00	5.2	186.35	182.50	-5.2	656	-0.78%
2020/11/09	4	187.50	16	187.69	185.50	-12	649	-1.85%
2020/11/06	7	231.64	1	229.50	233.50	6	608	0.99%
2020/11/05	5	229.50	15	230.43	229.00	-10	594	-1.68%
2020/11/04	4	233.25	4	236.00	233.00	0	586	0.00%
2020/11/03	3	234.00	3	232.50	235.50	0	570	0.00%
2020/11/02	5	230.10	5	233.20	225.00	0	557	0.00%
2020/10/30	8	241.25	6	242.33	242.00	2	533	0.37%
2020/10/29	9	229.11	2	226.25	236.50	7	508	1.38%
2020/10/28	5	229.80	11	230.50	223.50	-6	485	-1.24%
2020/10/27	8	229.56	10	227.85	232.50	-2	463	-0.43%
2020/10/26	15.2	222.33	15	222.11	226.50	0.1	427	0.02%
2020/10/23	55	201.62	195	201.40	215.00	-140	395	-35.38%	大賣/鉅額交易
2020/10/22	643	201.40	500	201.05	201.50	143	342	41.74%	大買/大賣/鉅額交易
2020/10/21	3	182.50	5	185.20	183.50	-2	293	-0.68%
2020/10/20	6.2	180.42	4	179.88	185.50	2.2	293	0.75%
2020/10/19	3.3	178.79	3	178.33	178.50	0.3	278	0.11%
2020/10/16	4	176.13	3	176.83	176.50	1	278	0.36%
2020/10/15	8	174.44	8	173.94	175.00	0	277	0.00%
2020/10/12	3	172.67	2	174.50	173.50	1	287	0.35%
2020/10/08	0	0.00	2	171.50	172.00	-2	287	-0.69%
2020/10/05	10	173.45	6	173.67	178.00	4	300	1.33%
2020/09/30	3	167.83	3	165.67	170.00	0	302	0.00%
2020/09/29	1	168.50	0	0.00	168.00	1	307	0.33%
2020/09/25	9	165.22	11	163.73	163.50	-2	321	-0.62%
2020/09/24	5	167.80	8	167.56	165.00	-3	328	-0.91%
2020/09/23	11	173.18	13	173.65	172.50	-2	328	-0.61%
2020/09/22	7	177.57	3	178.50	177.00	4	327	1.22%
2020/09/21	1	180.00	0	0.00	179.50	1	329	0.30%
2020/09/18	2	179.00	2	178.50	179.00	0	336	0.00%
2020/09/17	8	179.25	3	178.50	178.00	5	340	1.47%
2020/09/16	2	180.00	6	179.33	179.50	-4	342	-1.17%
2020/09/15	3	177.33	1	179.00	178.50	2	341	0.58%
2020/09/14	1	175.50	1	174.50	175.00	0	356	0.00%
2020/09/11	2	172.50	0	0.00	172.00	2	361	0.55%
2020/09/10	3	170.50	3	170.00	172.00	0	373	0.00%
2020/09/09	3	171.17	2	173.00	171.50	1	375	0.27%
2020/09/08	6	171.92	5	172.90	171.00	1	378	0.26%
2020/09/07	7	174.79	7	174.29	172.50	0	386	0.00%
2020/09/04	29	165.71	20	165.80	167.50	9	398	2.26%
2020/09/01	0	0.00	1	165.00	163.00	-1	508	-0.20%
2020/08/31	16	164.47	8	165.13	164.00	8	513	1.56%
2020/08/27	0	0.00	11	162.77	160.50	-11	506	-2.17%
2020/08/25	0	0.00	2	156.00	156.50	-2	499	-0.40%
2020/08/20	1	147.00	0	0.00	144.50	1	496	0.20%
2020/08/07	0	0.00	1	155.00	155.50	-1	510	-0.20%
2020/08/05	0	0.00	1	156.50	157.00	-1	513	-0.19%
2020/08/04	1	152.00	0	0.00	152.00	1	515	0.19%
2020/07/28	1	151.00	0	0.00	150.00	1	546	0.18%
2020/07/27	0	0.00	2	153.50	150.50	-2	546	-0.37%
2020/07/23	0	0.00	0.1	177.00	158.50	-0.1	542	-0.01%
2020/07/16	0	0.00	1	163.50	163.50	-1	538	-0.19%
2020/07/15	1	162.00	0	0.00	161.00	1	546	0.18%
2020/07/10	1	166.00	0	0.00	165.50	1	547	0.18%
2020/07/09	0	0.00	1	171.00	170.00	-1	547	-0.18%
2020/07/08	1	174.50	1	176.50	173.00	0	545	0.00%
2020/07/06	3	174.50	0	0.00	173.50	3	550	0.55%
2020/07/03	1	177.00	0	0.00	178.50	1	549	0.18%
2020/07/02	0	0.00	10	178.00	178.50	-10	542	-1.84%
2020/07/01	1	177.00	9	176.50	175.50	-8	536	-1.49%
2020/06/30	1	178.00	0	0.00	177.00	1	531	0.19%
2020/06/29	0	0.00	2	176.51	177.50	-2	527	-0.39%
2020/06/24	1	174.50	0	0.00	174.50	1	524	0.19%
2020/06/23	1	171.00	1	173.00	173.50	0	524	0.00%
2020/06/22	1	171.00	0	0.00	170.50	1	523	0.19%
2020/06/19	1	177.50	3	178.67	172.50	-2	525	-0.38%
2020/06/18	2	169.50	3	170.00	171.50	-1	505	-0.20%
2020/06/17	1	166.50	1	166.00	169.50	0	501	0.00%
2020/06/16	1	164.00	0	0.00	161.00	1	489	0.20%
2020/06/12	2	159.50	1	160.00	161.50	1	504	0.20%
2020/06/11	1	177.00	2	173.50	162.00	-1	512	-0.20%
2020/06/10	1	174.50	1	171.00	170.00	0	506	0.00%
2020/06/09	3	177.33	4	177.38	172.00	-1	518	-0.19%
2020/06/08	3	163.67	10	169.65	171.50	-7	481	-1.45%
2020/06/05	0	0.00	0	156.00	156.00	0	488	-0.01%
2020/05/26	1	151.50	0	0.00	150.00	1	563	0.18%
2020/05/25	0	0.00	1	153.50	152.00	-1	588	-0.17%
2020/05/18	0	0.00	0.1	146.00	145.50	-0.1	678	-0.01%
2020/05/15	0	0.00	1	145.50	145.00	-1	679	-0.15%
2020/05/11	1	151.50	0	0.00	151.50	1	675	0.15%
2020/05/07	1	155.50	0	0.00	156.00	1	672	0.15%
2020/05/06	1	154.00	1	158.00	154.00	0	673	0.00%
2020/04/30	1	149.00	0	0.00	148.50	1	666	0.15%
2020/04/24	0	0.00	1	144.00	144.00	-1	679	-0.15%
2020/04/15	0	0.00	1	143.00	142.50	-1	672	-0.15%
2020/04/09	2	141.25	1	143.00	139.00	1	661	0.15%
2020/04/08	0	0.00	1	139.00	140.00	-1	655	-0.15%
2020/03/27	1	137.00	1	134.50	130.00	0	654	0.00%
2020/03/26	1	133.00	2	131.00	133.50	-1	649	-0.15%
2020/03/25	0	0.00	1	132.00	132.50	-1	646	-0.15%
2020/03/23	1	121.00	0	0.00	120.50	1	635	0.16%
2020/03/19	1	108.50	0	0.00	108.00	1	634	0.16%
2020/03/18	1	128.50	0	0.00	120.00	1	627	0.16%
2020/03/17	0	0.00	1	127.00	128.00	-1	621	-0.16%
2020/03/16	1	149.00	0	0.00	138.50	1	600	0.17%
2020/03/13	2	146.25	3	147.00	150.00	-1	578	-0.17%
2020/03/12	6	161.25	1	156.00	157.50	5	547	0.91%
2020/03/11	189	169.55	195	166.34	163.00	-6	522	-1.15%	大買/大賣/
2020/03/10	1	159.00	3	157.67	156.50	-2	475	-0.42%
2020/03/09	3	151.00	1	150.00	149.00	2	451	0.44%
2020/03/06	1	150.00	1	150.50	150.50	0	444	0.00%
2020/03/05	1	152.50	0	0.00	152.50	1	440	0.23%
2020/03/02	4	156.25	0	0.00	154.00	4	424	0.94%
2020/02/27	1	165.50	1	166.00	162.50	0	413	0.00%
2020/02/26	5	167.40	1	171.50	163.00	4	402	0.99%
2020/02/25	0	0.00	1	168.00	170.00	-1	388	-0.26%
2020/02/24	2	163.75	0	0.00	164.50	2	371	0.54%
2020/02/21	1	167.00	10	165.90	163.00	-9	365	-2.46%
2020/02/20	7	161.00	0	0.00	162.50	7	345	2.03%
2020/02/19	1	156.00	3	154.67	160.50	-2	325	-0.61%
2020/02/18	0	0.00	1	149.50	149.50	-1	308	-0.32%
2020/02/14	1	148.00	0	0.00	151.00	1	333	0.30%
2020/02/11	1	151.50	0	0.00	151.50	1	336	0.30%
2020/02/10	0	0.00	1	152.00	149.50	-1	341	-0.29%
2020/02/06	1	156.00	2	155.25	155.00	-1	346	-0.29%
2020/02/05	0	0.00	1	152.00	152.00	-1	341	-0.29%
2020/01/17	0	0.00	1	152.00	150.00	-1	353	-0.28%
2020/01/16	1	146.00	0	0.00	145.50	1	354	0.28%
2020/01/14	1	149.00	0	0.00	149.00	1	361	0.28%
2020/01/10	0	0.00	1	142.00	146.00	-1	371	-0.27%
2020/01/07	1	143.00	1	142.50	142.50	0	416	0.00%
2020/01/03	0	0.00	1	145.00	145.00	-1	466	-0.21%
2019/12/31	1	142.00	1	142.50	142.50	0	505	0.00%
2019/12/24	1	153.50	0	0.00	151.00	1	607	0.16%
2019/12/13	1	152.00	1	151.50	151.50	0	785	0.00%
2019/12/12	1	157.00	0	0.00	155.00	1	781	0.13%
2019/12/05	0	0.00	1	158.50	159.00	-1	815	-0.12%
2019/12/04	0	0.00	1	160.00	160.00	-1	818	-0.12%
2019/11/28	1	162.00	0	0.00	161.50	1	831	0.12%
2019/11/27	1	162.00	0	0.00	162.50	1	837	0.12%
2019/11/26	0	0.00	9	165.00	163.50	-9	844	-1.07%
2019/11/25	1	165.00	10	166.85	165.00	-9	844	-1.07%
2019/11/22	0	0.00	2	165.50	167.00	-2	839	-0.24%
2019/11/15	0	0.00	1	158.50	158.50	-1	859	-0.12%
2019/11/14	1	166.00	0	0.00	160.50	1	861	0.12%
2019/11/08	1	163.50	0	0.00	162.00	1	850	0.12%
2019/11/01	1	153.50	1	154.50	154.50	0	909	0.00%
2019/10/18	1	159.00	1	160.50	163.00	0	1,097	0.00%
2019/10/16	0	0.00	1	156.00	157.00	-1	1,102	-0.09%
2019/10/15	3	163.17	0	0.00	160.00	3	1,094	0.27%
2019/10/14	1	166.50	0	0.00	167.50	1	1,072	0.09%
2019/10/09	1	183.00	0	0.00	182.00	1	1,050	0.10%
2019/10/08	4	188.38	4	188.88	187.00	0	1,040	0.00%
2019/10/04	1	183.50	0	0.00	183.50	1	1,007	0.10%
2019/10/03	0	0.00	1	182.50	181.00	-1	987	-0.10%
2019/10/02	1	172.50	0	0.00	187.00	1	965	0.10%
2019/09/27	0	0.00	2	163.50	169.00	-2	934	-0.21%
2019/09/26	2	169.50	2	166.50	165.50	0	933	0.00%
2019/09/25	1	177.00	1	174.00	171.50	0	921	0.00%
2019/09/23	13	178.73	13	178.00	176.00	0	896	0.00%
2019/09/20	3	168.67	4	167.88	169.50	-1	863	-0.12%
2019/09/19	3	168.00	4.3	168.07	170.00	-1.3	841	-0.15%
2019/09/18	4	158.63	5	159.10	160.50	-1	783	-0.13%
2019/09/12	1	152.00	0	0.00	150.50	1	759	0.13%
2019/09/09	0	0.00	2	152.75	152.50	-2	753	-0.27%
2019/09/03	0	0.00	0.6	149.50	149.50	-0.6	720	-0.08%
2019/09/02	4	150.50	0	0.00	149.50	4	720	0.56%
2019/08/30	0	0.00	0.6	149.50	149.50	-0.6	714	-0.08%
2019/08/29	2	151.75	2	153.50	151.00	0	707	0.00%
2019/08/28	1	148.50	0	0.00	149.00	1	697	0.14%
2019/08/27	1	151.00	1	153.00	150.00	0	693	0.00%
2019/08/26	0	0.00	1	149.50	149.00	-1	691	-0.14%
2019/08/23	3	153.33	1	153.00	152.00	2	691	0.29%
2019/08/22	2	152.75	2	151.00	150.50	0	684	0.00%
2019/08/21	2	157.75	6	156.42	154.00	-4	679	-0.59%
2019/08/20	17	154.71	2	155.50	155.00	15	664	2.26%
2019/08/15	0	0.00	1	141.00	141.50	-1	641	-0.16%
2019/08/12	1	144.50	0	0.00	144.50	1	634	0.16%
2019/08/08	1	155.00	0	0.00	149.00	1	642	0.16%
2019/08/07	1	152.00	1	154.00	152.00	0	652	0.00%
2019/08/06	1	150.00	0	0.00	148.00	1	636	0.16%
2019/08/05	1	144.50	1	147.50	144.00	0	621	0.00%
2019/08/01	8	166.44	4	164.38	159.50	4	578	0.69%
2019/07/31	1	153.00	3	158.33	161.00	-2	534	-0.37%
2019/07/30	4	205.50	1	225.50	193.50	3	493	0.61%
2019/07/29	1	206.00	1.2	202.20	215.00	-0.2	461	-0.04%
2019/07/26	1	184.50	2	189.75	195.50	-1	435	-0.23%
2019/07/25	1	189.00	0	0.00	187.50	1	420	0.24%
2019/07/24	0	0.00	1	187.00	187.00	-1	411	-0.24%
2019/07/22	1	188.00	2	184.75	181.00	-1	401	-0.25%
2019/07/19	2	174.50	0	0.00	178.50	2	372	0.54%
2019/07/18	0	0.00	2	172.50	172.00	-2	358	-0.56%
2019/07/15	2	160.25	1	159.00	164.00	1	334	0.30%
2019/07/05	1	155.50	1	157.00	155.50	0	299	0.00%
2019/07/01	0	0.00	1	146.50	147.00	-1	295	-0.34%
2019/06/21	0	0.00	1	149.00	147.00	-1	432	-0.23%
2019/06/20	1	150.00	1	145.50	150.00	0	427	0.00%
2019/05/24	0	0.00	1.7	141.79	141.00	-1.7	450	-0.38%
2019/05/17	0	0.00	1	145.50	142.50	-1	496	-0.20%
2019/05/07	1	139.50	0	0.00	139.00	1	486	0.21%
2019/05/06	1.7	141.26	1	141.00	138.00	0.7	485	0.14%
2019/04/15	1	141.00	0	0.00	141.00	1	474	0.21%
2019/04/11	0	0.00	5	143.00	139.50	-5	485	-1.03%
2019/04/10	0	0.00	2	145.50	142.00	-2	481	-0.42%
2019/04/09	1	140.00	0	0.00	142.00	1	471	0.21%
2019/04/08	1	143.00	2	144.00	139.00	-1	467	-0.21%
2019/04/03	1	140.00	9	140.00	141.00	-8	461	-1.73%
2019/04/02	0	0.00	3	138.50	137.00	-3	454	-0.66%
2019/04/01	0	0.00	1	139.00	139.00	-1	452	-0.22%
2019/03/29	1	142.00	10	143.30	143.00	-9	441	-2.04%
2019/03/28	6	147.67	0	0.00	141.00	6	428	1.40%
2019/03/27	1	143.00	4	142.50	145.50	-3	366	-0.82%
2019/03/26	1	132.50	0	0.00	132.50	1	330	0.30%
2019/03/22	0	0.00	1	126.50	128.50	-1	318	-0.31%
2019/03/15	1	125.50	0	0.00	125.50	1	327	0.31%
2019/03/13	1	127.00	0	0.00	127.00	1	329	0.30%
2019/03/12	0	0.00	1	128.50	129.50	-1	327	-0.31%
2019/03/11	1	128.50	0	0.00	127.50	1	326	0.31%
2019/03/04	0	0.00	5	127.50	129.00	-5	334	-1.49%
2019/02/27	1	123.50	1	125.00	123.50	0	330	0.00%
2019/02/26	0	0.00	1	124.50	123.50	-1	336	-0.30%
2019/02/25	1	123.00	0	0.00	122.00	1	345	0.29%
2019/02/22	1	125.00	0	0.00	124.00	1	356	0.28%
2019/02/20	0	0.00	2	129.50	127.00	-2	369	-0.54%
2019/02/19	2	128.25	0	0.00	128.00	2	367	0.54%
2019/02/18	6	130.83	0	0.00	129.00	6	370	1.62%
2019/02/15	1	127.50	4	127.50	130.00	-3	358	-0.84%
2019/02/14	2	118.75	1	119.00	118.50	1	339	0.29%
2019/02/13	1	120.50	1	117.50	120.00	0	342	0.00%
2019/02/12	1	116.00	1	116.50	116.00	0	345	0.00%
2019/02/11	1	113.50	0	0.00	116.00	1	360	0.28%
2019/01/25	1	116.00	0	0.00	115.00	1	366	0.27%
2019/01/23	1	116.00	1	115.50	116.00	0	367	0.00%
2019/01/02	0	0.00	1	113.50	112.50	-1	348	-0.29%
2018/12/21	1	112.00	0	0.00	110.50	1	345	0.29%
2018/12/06	1	113.50	0	0.00	113.50	1	355	0.28%
2018/11/22	0	0.00	2	126.00	118.00	-2	339	-0.59%
2018/11/21	1	124.50	0	0.00	124.50	1	331	0.30%
2018/11/20	1	124.50	2	123.50	120.50	-1	318	-0.31%
2018/11/15	1	118.00	2	121.50	118.00	-1	306	-0.33%
2018/11/14	3	120.00	1.3	118.79	118.00	1.7	301	0.58%
2018/11/13	4	119.38	3	119.33	125.00	1	285	0.35%
2018/11/12	0	0.00	1	121.50	120.00	-1	278	-0.36%
2018/11/09	1	118.00	1	119.50	120.50	0	276	0.00%
2018/11/08	2	115.50	3	116.83	117.50	-1	274	-0.36%
2018/10/31	0	0.00	2	97.60	97.20	-2	373	-0.54%
2018/10/26	2	98.60	0	0.00	97.20	2	404	0.49%
2018/10/25	0	0.00	0.2	98.90	97.40	-0.2	415	-0.05%
2018/10/24	0	0.00	1	102.50	101.50	-1	434	-0.23%
2018/10/16	0	0.00	1	102.50	101.50	-1	489	-0.20%
2018/10/15	1	97.80	0	0.00	96.90	1	491	0.20%
2018/10/05	1	112.00	0	0.00	108.50	1	544	0.18%
2018/10/04	1	112.50	2	114.50	113.50	-1	550	-0.18%
2018/10/02	0	0.00	1	116.50	114.50	-1	567	-0.18%
2018/10/01	0	0.00	1	112.00	112.50	-1	567	-0.18%
2018/09/28	0	0.00	1	110.50	110.50	-1	568	-0.18%
2018/09/26	1	111.00	0	0.00	110.50	1	570	0.18%
2018/09/25	0	0.00	1	114.00	113.00	-1	569	-0.18%
2018/09/19	1	112.00	1	115.00	111.00	0	573	0.00%
2018/09/18	3	114.00	0	0.00	112.50	3	573	0.52%
2018/09/14	1	123.50	1	123.50	119.50	0	573	0.00%
2018/09/13	0	0.00	2	114.00	119.50	-2	571	-0.35%
2018/09/12	1	107.50	0	0.00	109.00	1	566	0.18%
2018/09/10	0	0.00	1	111.50	108.00	-1	566	-0.18%
2018/09/06	0	0.00	3	114.17	114.00	-3	559	-0.54%
2018/09/04	1	118.00	0	0.00	119.00	1	563	0.18%
2018/08/31	1	119.50	0	0.00	119.50	1	568	0.18%
2018/08/30	1	120.00	2	121.50	120.00	-1	567	-0.18%
2018/08/29	3	117.33	0	0.00	117.00	3	563	0.53%
2018/08/23	1	120.50	0	0.00	120.50	1	590	0.17%
2018/08/21	0	0.00	1	120.00	121.50	-1	585	-0.17%
2018/08/20	1	121.00	1	117.50	117.50	0	584	0.00%
2018/08/17	3	124.50	2	123.50	120.50	1	583	0.17%
2018/08/16	1	122.00	0	0.00	123.50	1	579	0.17%
2018/08/15	0	126.00	1	130.00	125.00	-1	576	-0.17%
2018/08/14	1	123.50	2	125.75	126.50	-1	570	-0.18%
2018/08/13	0.1	121.50	0	0.00	120.00	0.1	569	0.01%
2018/08/10	1	133.00	1	135.00	130.00	0	557	0.00%
2018/08/09	1	138.50	3	137.50	132.50	-2	568	-0.35%
2018/08/08	4	147.24	2	148.75	141.50	2	551	0.36%
2018/08/07	4	150.99	2	152.75	148.50	2	522	0.38%
2018/08/01	1	147.00	0	0.00	143.00	1	472	0.21%
2018/07/30	1	158.00	2	156.75	157.00	-1	454	-0.22%
2018/07/27	0	0.00	1	166.50	157.50	-1	451	-0.22%
2018/07/26	0	0.00	1	151.50	151.50	-1	442	-0.23%
2018/07/25	1	137.00	1	138.00	138.00	0	438	0.00%
2018/07/18	0	0.00	1	135.50	135.50	-1	510	-0.20%
2018/07/16	0	0.00	1	128.50	132.00	-1	498	-0.20%
2018/07/13	5	135.20	3	136.67	134.50	2	494	0.40%
2018/07/05	0	0.00	1	108.00	105.00	-1	457	-0.22%
2018/07/04	1	109.50	0	0.00	109.50	1	455	0.22%
2018/06/28	1	114.00	0	0.00	113.50	1	510	0.20%
2018/06/22	4	128.00	0	0.00	123.50	4	558	0.72%
2018/06/21	0	0.00	4	127.00	127.50	-4	564	-0.71%
2018/06/19	1	117.50	0	0.00	117.00	1	580	0.17%
2018/06/13	1	127.00	1	130.00	123.00	0	617	0.00%
2018/06/04	0	0.00	2	132.25	132.00	-2	676	-0.30%
2018/06/01	1.1	131.65	0	0.00	128.50	1.1	669	0.17%
2018/05/31	0	0.00	1	116.00	123.00	-1	659	-0.15%
2018/05/25	2	114.25	0	0.00	115.00	2	640	0.31%
2018/05/23	0	0.00	1	124.00	124.00	-1	629	-0.16%
2018/05/17	1	142.00	3	149.00	138.00	-2	597	-0.33%
2018/05/15	0	0.00	1	128.00	128.00	-1	569	-0.18%
2018/05/04	2	110.00	1	109.00	114.00	1	533	0.19%
2018/05/03	2	125.50	0	0.00	121.00	2	519	0.39%
2018/05/02	1	130.50	0	0.00	134.00	1	505	0.20%
2018/04/30	2	128.00	1	127.50	127.00	1	496	0.20%
2018/04/27	1	130.00	1	128.50	132.50	0	487	0.00%
2018/04/26	1	150.00	2	147.00	134.50	-1	472	-0.21%
2018/04/25	2	133.50	9	147.00	147.50	-7	451	-1.55%
2018/04/24	1	122.50	11	133.00	134.50	-10	425	-2.35%
2018/04/09	0	0.00	5	128.60	133.00	-5	355	-1.41%
2018/04/03	2	121.50	1	127.50	127.50	1	336	0.30%
2018/04/02	2	112.00	1	116.00	116.00	1	314	0.32%
2018/03/31	0	0.00	1	107.50	105.50	-1	300	-0.33%
2018/03/30	2	106.50	0	0.00	110.00	2	291	0.69%
2018/03/29	1	102.00	0	0.00	108.50	1	268	0.37%
2018/03/26	1	88.80	0	0.00	89.60	1	238	0.42%
2018/03/22	0	0.00	9	82.00	80.50	-9	212	-4.23%
2018/03/21	0	0.00	1	80.00	81.50	-1	198	-0.50%
2018/03/20	1	73.90	9	76.90	78.60	-8	181	-4.41%
2018/03/14	0	0.00	9	67.00	66.10	-9	136	-6.61%
2018/03/13	0	0.00	1	59.50	63.40	-1	120	-0.83%
2018/03/12	1	60.00	0	0.00	61.50	1	111	0.90%