保瑞 (6472)-凱基-站前券商分點個股進出

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
746
漲跌
▼6
漲幅
-0.80%
成交量
1,178張
產業
上市生技醫療類股
281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-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	746.10	6	752.18	746.00	-4	2,082	-0.19%
2024/05/02	27.2	764.02	5	760.83	752.00	22.2	2,091	1.06%
2024/04/30	16.1	772.48	3	770.33	765.00	13.1	2,091	0.63%
2024/04/29	10	779.36	11.1	775.11	783.00	-1	2,085	-0.05%
2024/04/26	7.1	754.15	6	754.85	752.00	1.1	2,066	0.05%
2024/04/25	6.1	767.74	1	758.04	756.00	5.1	2,087	0.24%
2024/04/24	17	753.12	19.1	752.09	757.00	-2	2,145	-0.09%
2024/04/23	7.1	751.30	12	753.09	751.00	-5	2,250	-0.22%
2024/04/22	5.1	719.88	8.1	720.96	718.00	-2.9	2,265	-0.13%
2024/04/19	19.2	729.81	22	724.63	706.00	-2.8	2,275	-0.12%
2024/04/18	18.3	740.44	17	737.12	731.00	1.3	2,217	0.06%
2024/04/17	26.2	763.22	21	763.00	754.00	5.2	2,214	0.24%
2024/04/16	22.4	773.09	25.1	771.17	771.00	-2.7	2,188	-0.12%
2024/04/15	9.1	813.72	9.1	810.65	795.00	0	2,169	0.00%
2024/04/12	109.3	781.75	49.1	782.24	790.00	60.3	2,154	2.80%	大買/
2024/04/11	35.2	822.09	26.5	823.26	817.00	8.7	2,050	0.42%
2024/04/10	185	810.09	17.3	771.09	830.00	167.7	1,999	8.39%	大買/鉅額交易
2024/04/09	7.1	753.86	6.5	765.39	758.00	0.6	1,876	0.03%
2024/04/08	32.2	752.50	34.3	762.77	739.00	-2.1	1,826	-0.12%
2024/04/03	19.1	713.72	35.2	729.76	761.00	-16.1	1,748	-0.92%
2024/04/02	26	683.34	20.4	683.28	692.00	5.7	1,645	0.34%
2024/04/01	18	659.72	14	660.50	667.00	4	1,575	0.25%
2024/03/29	37	651.78	15.2	652.75	653.00	21.8	1,558	1.40%
2024/03/28	11.8	653.20	4	654.25	646.00	7.7	1,557	0.50%
2024/03/27	8	647.13	13	640.62	645.00	-5	1,547	-0.32%
2024/03/26	3	623.67	0	631.00	620.00	3	1,539	0.20%
2024/03/25	4.1	625.10	1	631.00	625.00	3	1,547	0.19%
2024/03/22	1	622.00	4	619.50	620.00	-3	1,602	-0.19%
2024/03/21	7.1	622.99	9	620.44	619.00	-2	1,683	-0.12%
2024/03/20	6.1	621.51	5	624.20	621.00	1.1	1,706	0.06%
2024/03/19	2.3	623.88	2	625.50	620.00	0.3	1,710	0.02%
2024/03/18	4	630.50	3	639.99	624.00	1	1,711	0.06%
2024/03/15	3	620.76	4	625.25	627.00	-1	1,705	-0.06%
2024/03/14	4	633.25	2.1	633.47	626.00	1.9	1,696	0.11%
2024/03/13	8.1	633.59	2.3	633.76	626.00	5.8	1,694	0.34%
2024/03/12	0.9	636.35	1	639.00	638.00	-0.2	1,707	-0.01%
2024/03/11	1.2	614.31	0	628.00	625.00	1.2	1,741	0.07%
2024/03/08	11.7	644.76	21.1	642.76	630.00	-9.4	1,749	-0.54%
2024/03/07	2.2	654.61	6.1	660.64	659.00	-3.9	1,761	-0.22%
2024/03/06	7.3	669.97	6.1	673.45	665.00	1.1	1,758	0.06%
2024/03/05	14.2	691.92	7.1	692.50	690.00	7.1	1,732	0.41%
2024/03/04	6	675.34	5	674.80	676.00	1	1,708	0.06%
2024/03/01	4	673.25	4.1	670.08	668.00	-0.1	1,740	0.00%
2024/02/29	1	666.10	0	675.00	669.00	1	1,761	0.06%
2024/02/27	5	680.60	0	0.00	672.00	5	1,802	0.28%
2024/02/26	3	660.00	9.1	667.55	679.00	-6.1	1,802	-0.34%
2024/02/23	1	650.00	2	648.00	646.00	-1	1,784	-0.06%
2024/02/22	1	641.00	1.3	653.07	652.00	-0.3	1,799	-0.02%
2024/02/21	0.2	644.70	0	643.26	640.00	0.2	1,800	0.01%
2024/02/20	0	642.09	1.1	642.00	641.00	-1	1,827	-0.06%
2024/02/19	1.4	637.10	1	637.00	636.00	0.4	1,840	0.02%
2024/02/16	1.4	646.98	0	649.00	645.00	1.4	1,844	0.07%
2024/02/15	16.5	642.54	3.1	641.14	643.00	13.5	1,853	0.73%
2024/02/05	3.4	663.29	31	660.19	657.00	-27.7	1,888	-1.46%
2024/02/02	5	674.59	6	669.84	671.00	-1	1,894	-0.05%
2024/02/01	9	676.44	14	677.64	677.00	-5	1,914	-0.26%
2024/01/31	2	675.02	3	678.00	673.00	-1	1,960	-0.05%
2024/01/30	1	671.94	5	670.20	672.00	-4	1,984	-0.20%
2024/01/29	3	666.33	2	666.00	665.00	1	2,022	0.05%
2024/01/26	1	668.07	3	670.00	674.00	-2	2,045	-0.10%
2024/01/25	4.1	662.13	0	666.50	658.00	4.1	2,065	0.20%
2024/01/24	5	668.41	3	670.67	669.00	2	2,111	0.10%
2024/01/23	6	670.67	12	668.83	666.00	-6	2,194	-0.27%
2024/01/22	16	678.18	14	675.71	675.00	2	2,259	0.09%
2024/01/19	9	688.56	6	688.51	682.00	3	2,267	0.13%
2024/01/18	33	698.51	29	702.83	696.00	4	2,249	0.18%
2024/01/17	69.9	702.76	53.2	711.65	678.00	16.8	2,201	0.76%
2024/01/15	3	686.35	15.2	690.18	694.00	-12.2	2,086	-0.58%
2024/01/12	35.1	665.46	8.4	667.04	667.00	26.7	2,020	1.32%
2024/01/11	4	642.75	0.3	644.00	646.00	3.8	2,015	0.19%
2024/01/10	6.1	641.01	1.1	639.18	639.00	5	2,031	0.25%
2024/01/09	1	664.97	1.1	657.12	659.00	-0.1	2,028	0.00%
2024/01/08	5	665.80	5.5	669.71	664.00	-0.5	2,032	-0.03%
2024/01/05	2	654.02	2.1	651.91	665.00	-0.1	2,034	0.00%
2024/01/04	1.2	632.36	0	0.00	632.00	1.2	1,982	0.06%
2024/01/03	3.6	643.53	4	641.25	637.00	-0.4	1,984	-0.02%
2024/01/02	0	646.00	1	646.01	648.00	-1	1,968	-0.05%
2023/12/29	0	640.00	0	0.00	639.00	0	1,973	0.00%
2023/12/28	1	637.00	0	0.00	636.00	1	1,976	0.05%
2023/12/27	3.1	642.74	3	648.98	638.00	0.1	1,980	0.00%
2023/12/26	2	642.93	2	640.01	645.00	0	1,980	0.00%
2023/12/25	1.3	636.12	1	637.00	635.00	0.3	1,988	0.02%
2023/12/22	1	642.13	2.1	642.03	642.00	-1	1,990	-0.05%
2023/12/21	7	650.14	8	653.38	645.00	-1	1,996	-0.05%
2023/12/20	1.2	664.17	4.1	673.39	660.00	-2.9	2,002	-0.15%
2023/12/19	4	659.77	2.1	668.34	665.00	2	1,986	0.10%
2023/12/18	19.6	686.12	14.1	682.89	678.00	5.4	1,991	0.27%
2023/12/15	3.1	658.39	15.2	668.04	676.00	-12	1,944	-0.62%
2023/12/14	4	636.75	3	639.00	632.00	1	1,887	0.05%
2023/12/13	0.1	627.54	4.2	626.48	626.00	-4.2	1,883	-0.22%
2023/12/12	0	0.00	1	626.00	622.00	-1	1,899	-0.05%
2023/12/11	1	620.09	0	0.00	620.00	1	1,905	0.05%
2023/12/08	1.5	624.31	0	0.00	626.00	1.5	1,911	0.08%
2023/12/06	1.2	624.14	2.3	624.12	619.00	-1.1	1,965	-0.06%
2023/12/05	10.3	631.25	2.1	636.63	626.00	8.2	1,963	0.42%
2023/12/04	0.1	659.00	4.1	657.53	652.00	-4	1,939	-0.21%
2023/12/01	6.2	656.92	4.2	658.18	650.00	2	1,940	0.10%
2023/11/30	2.1	646.95	0	0.00	643.00	2.1	1,938	0.11%
2023/11/29	0.1	650.36	2	649.02	652.00	-1.9	1,952	-0.10%
2023/11/28	4	639.75	2	641.01	644.00	2	1,987	0.10%
2023/11/27	2	654.98	8.2	651.32	644.00	-6.1	2,023	-0.30%
2023/11/24	2	638.09	1.1	641.81	637.00	1	2,030	0.05%
2023/11/22	2.1	623.76	3	628.33	624.00	-0.9	2,009	-0.04%
2023/11/21	3	621.00	6	619.83	620.00	-3	2,027	-0.15%
2023/11/20	5	631.40	6	634.67	627.00	-1	2,035	-0.05%
2023/11/17	2	627.02	0.2	630.00	625.00	1.9	2,043	0.09%
2023/11/16	1	626.15	2	631.50	629.00	-1	2,060	-0.05%
2023/11/15	0	0.00	2	616.00	618.00	-2	2,068	-0.10%
2023/11/14	1	609.05	3.6	609.47	608.00	-2.6	2,120	-0.12%
2023/11/13	2.1	621.00	0	0.00	612.00	2.1	2,147	0.10%
2023/11/10	12	626.16	10	639.20	617.00	2	2,198	0.09%
2023/11/09	4	646.00	2	645.50	641.00	2	2,200	0.09%
2023/11/08	3	648.00	5	653.20	641.00	-2	2,231	-0.09%
2023/11/07	11	652.82	6	657.17	650.00	5	2,238	0.22%
2023/11/06	3	630.67	2	641.05	658.00	1	2,271	0.04%
2023/11/03	8	644.10	4	645.51	636.00	4	2,272	0.18%
2023/11/02	8	642.63	7	642.67	645.00	1	2,254	0.04%
2023/11/01	3	648.00	2	641.50	646.00	1	2,237	0.04%
2023/10/31	5	643.44	7.1	648.13	649.00	-2	2,222	-0.09%
2023/10/30	21	640.33	18.5	645.37	643.00	2.5	2,188	0.11%
2023/10/27	1	612.45	4	586.59	621.00	-3	2,154	-0.14%
2023/10/26	5	573.60	4.1	565.17	565.00	1	2,096	0.05%
2023/10/25	2.1	586.67	0	587.00	584.00	2.1	2,103	0.10%
2023/10/24	3	574.00	2	578.50	578.00	1	2,128	0.05%
2023/10/23	0.1	574.62	0	0.00	567.00	0.1	2,174	0.00%
2023/10/20	0.1	560.67	2	564.90	558.00	-2	2,176	-0.09%
2023/10/19	10	574.54	12	574.75	579.00	-2	2,202	-0.09%
2023/10/18	1.1	557.61	0.1	561.00	556.00	1.1	2,259	0.05%
2023/10/17	2.1	581.07	0.1	580.43	580.00	2.1	2,358	0.09%
2023/10/16	0	595.00	4	600.50	592.00	-4	2,430	-0.16%
2023/10/13	6.3	600.70	3.1	595.98	593.00	3.2	2,439	0.13%
2023/10/12	3.1	619.34	1.1	620.05	620.00	2	2,438	0.08%
2023/10/11	3.1	622.72	4.4	620.40	620.00	-1.3	2,464	-0.05%
2023/10/06	1.1	629.30	0	632.00	629.00	1	2,476	0.04%
2023/10/05	2.1	637.03	4	636.75	636.00	-1.9	2,499	-0.08%
2023/10/04	3.1	627.10	1	627.06	627.00	2.1	2,517	0.08%
2023/10/03	4.1	637.90	0	0.00	635.00	4.1	2,542	0.16%
2023/09/28	2	643.00	1.2	652.09	642.00	0.8	2,628	0.03%
2023/09/27	0	640.00	2	642.50	644.00	-2	2,691	-0.07%
2023/09/26	5.5	642.89	0	0.00	637.00	5.5	2,710	0.20%
2023/09/25	3.1	659.60	4	660.25	654.00	-0.9	2,718	-0.03%
2023/09/22	0.1	628.67	0	639.00	639.00	0.1	2,738	0.00%
2023/09/21	6.3	637.88	3.1	638.66	635.00	3.2	2,781	0.12%
2023/09/20	23	646.92	21	649.52	646.00	2	2,848	0.07%
2023/09/19	3.5	652.38	1	646.00	646.00	2.5	2,899	0.09%
2023/09/18	7.2	658.24	3	666.33	655.00	4.2	2,897	0.15%
2023/09/15	9.4	668.46	1.1	665.41	667.00	8.3	2,888	0.29%
2023/09/14	0.1	682.03	3	685.00	679.00	-2.9	2,886	-0.10%
2023/09/13	0.4	664.74	0	0.00	672.00	0.4	2,881	0.01%
2023/09/12	33.2	663.62	29	665.41	660.00	4.2	2,887	0.14%
2023/09/11	4	691.72	6.2	686.64	674.00	-2.1	2,870	-0.07%
2023/09/08	5.2	670.04	2	671.00	670.00	3.2	2,870	0.11%
2023/09/07	2.1	682.24	0	686.00	680.00	2	2,877	0.07%
2023/09/06	2.2	687.80	0	0.00	685.00	2.2	2,893	0.07%
2023/09/05	9	697.24	10	713.90	697.00	-1	2,916	-0.03%
2023/09/04	2.1	726.16	3	730.67	729.00	-0.9	2,911	-0.03%
2023/09/01	13	720.85	15	721.73	721.00	-2	2,893	-0.07%
2023/08/31	2.1	717.96	8	719.00	715.00	-5.9	2,863	-0.21%
2023/08/30	22.5	698.32	22.3	698.91	698.00	0.2	2,825	0.01%
2023/08/29	2.7	656.94	0.2	664.33	656.00	2.5	2,808	0.09%
2023/08/25	1.1	671.23	3.1	666.58	671.00	-2	2,797	-0.07%
2023/08/24	9.2	662.79	9.2	666.34	652.00	-0.1	2,810	0.00%
2023/08/23	2.4	660.84	1.1	667.77	659.00	1.3	2,816	0.05%
2023/08/22	3	675.67	2	681.00	675.00	1	2,811	0.04%
2023/08/21	7	697.28	3	695.72	691.00	4	2,832	0.14%
2023/08/18	32.3	725.70	27	728.67	719.00	5.3	2,853	0.19%
2023/08/17	7.7	705.62	7	697.86	718.00	0.7	2,819	0.02%
2023/08/16	26.1	698.94	24	700.42	691.00	2.1	2,820	0.08%
2023/08/15	4	703.51	8.1	698.48	700.00	-4.1	2,815	-0.14%
2023/08/14	11.4	653.56	13	665.15	650.00	-1.6	2,859	-0.06%
2023/08/11	17.1	695.98	12	715.08	693.00	5.1	2,895	0.18%
2023/08/10	28	735.72	21	739.90	716.00	7	2,916	0.24%
2023/08/09	5	945.77	12	937.50	939.00	-7	2,951	-0.24%
2023/08/08	6	918.83	5.1	923.90	927.00	0.9	3,003	0.03%
2023/08/07	2	898.00	8.1	900.27	901.00	-6.1	3,038	-0.20%
2023/08/04	10	884.07	8	885.88	894.00	2	3,067	0.07%
2023/08/02	2.1	892.53	5	895.00	873.00	-2.9	3,091	-0.09%
2023/08/01	41.2	914.90	42	911.61	893.00	-0.8	3,113	-0.03%
2023/07/31	3	910.67	1	904.00	903.00	2	3,114	0.07%
2023/07/28	10	898.79	9	892.56	899.00	1	3,210	0.03%
2023/07/27	8	922.12	3	924.67	907.00	5	3,228	0.15%
2023/07/26	46	941.85	46	936.09	905.00	0	3,223	0.00%
2023/07/25	5	994.20	7.3	1004.45	1005.00	-2.3	3,187	-0.07%
2023/07/24	2	1001.00	3	994.66	1010.00	-1	3,204	-0.03%
2023/07/21	3	988.67	6.3	991.22	985.00	-3.3	3,223	-0.10%
2023/07/20	10.2	919.79	19	925.32	955.00	-8.8	3,203	-0.28%
2023/07/19	20	848.20	32.5	856.26	887.00	-12.5	3,156	-0.40%
2023/07/18	3	809.00	8	805.00	807.00	-5	3,152	-0.16%
2023/07/17	5.3	811.83	12.2	812.67	806.00	-6.9	3,142	-0.22%
2023/07/14	7	792.29	9.2	784.93	798.00	-2.2	3,128	-0.07%
2023/07/13	4.1	765.02	8.1	764.26	760.00	-4	3,097	-0.13%
2023/07/12	20.1	776.75	18.9	777.74	770.00	1.2	3,076	0.04%
2023/07/11	24.1	795.58	3.1	799.82	787.00	21	3,045	0.69%
2023/07/10	32	810.41	24.1	812.61	808.00	7.9	3,023	0.26%
2023/07/07	12	808.83	18.1	812.87	805.00	-6.1	3,001	-0.20%
2023/07/06	10	825.50	17.2	833.59	802.00	-7.2	2,975	-0.24%
2023/07/05	8.2	825.82	13.1	829.57	845.00	-4.9	2,908	-0.17%
2023/07/04	3.4	797.71	7	795.14	796.00	-3.6	2,850	-0.13%
2023/07/03	3	782.33	6	787.83	784.00	-3	2,845	-0.11%
2023/06/30	14	779.36	20	782.80	779.00	-6	2,830	-0.21%
2023/06/29	31	777.68	28	785.89	769.00	3	2,898	0.10%
2023/06/28	34	768.17	38	759.58	771.00	-4	2,933	-0.14%
2023/06/27	13	741.69	13	745.69	752.00	0	3,006	0.00%
2023/06/26	22	724.77	18	718.67	725.00	4	3,075	0.13%
2023/06/21	4.1	704.49	1	703.24	704.00	3.1	3,205	0.10%
2023/06/20	10	716.70	8	723.63	713.00	2	3,262	0.06%
2023/06/16	1	728.00	1	722.01	712.00	0	3,291	0.00%
2023/06/15	0	719.00	1.3	721.75	728.00	-1.2	3,341	-0.04%
2023/06/14	8	713.38	8	709.88	715.00	0	3,507	0.00%
2023/06/13	10	716.60	5.3	716.81	714.00	4.7	3,600	0.13%
2023/06/12	17.1	727.60	15.1	737.33	720.00	2.1	3,671	0.06%
2023/06/09	17.2	758.11	15.1	747.04	755.00	2.2	3,717	0.06%
2023/06/08	28.1	725.12	31	717.04	726.00	-3	3,703	-0.08%
2023/06/07	7	747.86	4	749.00	740.00	3	3,706	0.08%
2023/06/06	3	758.67	0	0.00	751.00	3	3,699	0.08%
2023/06/05	3	765.33	3	769.00	762.00	0	3,718	0.00%
2023/06/02	18	757.23	20	760.90	758.00	-2	3,754	-0.05%
2023/06/01	6	761.83	3.2	765.38	761.00	2.8	3,787	0.07%
2023/05/31	5	772.60	3	771.67	762.00	2	3,778	0.05%
2023/05/30	29	763.28	26	771.65	761.00	3	3,753	0.08%
2023/05/29	22	779.41	20	780.25	781.00	2	3,706	0.05%
2023/05/26	5	764.66	6	764.67	762.00	-1	3,682	-0.03%
2023/05/25	16.1	770.07	13	768.23	762.00	3	3,666	0.08%
2023/05/24	40.1	780.49	35	784.43	778.00	5.1	3,617	0.14%
2023/05/23	11	801.64	23	804.30	807.00	-12	3,566	-0.34%
2023/05/22	15	796.93	9	796.89	791.00	6	3,540	0.17%
2023/05/19	24	782.59	19	787.89	779.00	5	3,520	0.14%
2023/05/18	36	813.83	40	814.30	798.00	-4	3,475	-0.12%
2023/05/17	37	810.46	43	804.12	815.00	-6	3,408	-0.18%
2023/05/16	12	792.00	13	797.01	787.00	-1	3,326	-0.03%
2023/05/15	49	802.73	37.3	807.70	782.00	11.7	3,363	0.35%
2023/05/12	22	758.44	28	753.58	777.00	-6	3,403	-0.18%
2023/05/11	14.3	771.48	82	766.33	770.00	-67.7	3,437	-1.97%
2023/05/10	43	783.28	39	786.74	782.00	4	3,577	0.11%
2023/05/09	13.1	798.32	7	787.14	779.00	6.1	3,686	0.17%
2023/05/08	37.1	793.69	36.3	807.56	780.00	0.8	3,760	0.02%
2023/05/05	15	838.93	15	831.47	832.00	0	3,734	0.00%
2023/05/04	18	811.17	16	824.19	837.00	2	3,683	0.05%
2023/05/03	21	761.90	28	759.71	766.00	-7	3,593	-0.19%
2023/05/02	4	750.25	4	751.25	758.00	0	3,578	0.00%
2023/04/28	12	737.01	11	742.53	730.00	1	3,568	0.03%
2023/04/27	3	721.71	8	722.13	735.00	-5	3,573	-0.14%
2023/04/26	15.1	709.59	13.1	705.98	710.00	2	3,562	0.06%
2023/04/25	61.1	704.15	60.1	714.92	704.00	1	3,530	0.03%
2023/04/24	8	727.63	6	717.17	725.00	2	3,510	0.06%
2023/04/21	13.1	738.57	2.1	747.13	711.00	11.1	3,484	0.32%
2023/04/20	2.1	807.19	6.3	811.23	789.00	-4.2	3,424	-0.12%
2023/04/19	5	802.00	4	828.75	846.00	1	3,436	0.03%
2023/04/18	2.6	805.92	0	0.00	788.00	2.6	3,460	0.07%
2023/04/17	0.3	783.00	1	779.00	785.00	-0.7	3,505	-0.02%
2023/04/14	2	777.50	1	790.00	773.00	1	3,592	0.03%
2023/04/13	1.1	781.80	0	0.00	778.00	1.1	3,692	0.03%
2023/04/12	2	797.01	0	0.00	788.00	2	3,791	0.05%
2023/04/11	0	824.00	0	0.00	805.00	0	3,851	0.00%
2023/04/10	6	801.33	1	800.00	804.00	5	3,894	0.13%
2023/04/07	0	795.45	0	0.00	814.00	0	3,945	0.00%
2023/04/06	1.5	790.45	3	775.33	808.00	-1.5	4,001	-0.04%
2023/03/31	4	745.24	0	745.00	740.00	4	4,051	0.10%
2023/03/30	10	797.35	6	785.13	756.00	4	4,170	0.10%
2023/03/29	0	0.00	10	746.10	772.00	-10	4,120	-0.24%
2023/03/28	86	703.77	87	713.14	702.00	-1	4,090	-0.02%
2023/03/27	64	710.48	56	711.55	709.00	8	4,005	0.20%
2023/03/24	96	691.57	43	675.72	700.00	53	3,908	1.36%
2023/03/23	12	630.83	11	631.36	654.00	1	3,784	0.03%
2023/03/22	3.3	595.00	6	595.00	595.00	-2.7	3,786	-0.07%
2023/03/21	9	558.67	0	557.00	541.00	9	3,826	0.23%
2023/03/20	61	566.98	51	568.14	561.00	10	3,833	0.26%
2023/03/17	94	572.26	93	562.62	582.00	1	3,809	0.03%
2023/03/16	16	573.81	22	572.73	564.00	-6	3,680	-0.16%
2023/03/15	23	552.30	26	547.40	572.00	-3	3,651	-0.08%
2023/03/14	36	528.28	32	523.62	520.00	4	3,643	0.11%
2023/03/13	12	494.28	13	489.47	505.00	-1	3,585	-0.03%
2023/03/10	22	501.28	18	500.53	496.50	4	3,566	0.11%
2023/03/09	2	494.00	9	493.50	495.00	-7	3,529	-0.20%
2023/03/08	1	491.00	0	0.00	486.50	1	3,542	0.03%
2023/03/07	30	499.74	24.8	503.31	497.50	5.2	3,522	0.15%
2023/03/06	17	513.97	25	515.64	522.00	-8	3,491	-0.23%
2023/03/03	13	521.46	18	521.00	521.00	-5	3,465	-0.14%
2023/03/02	0	0.00	12	517.00	514.00	-12	3,471	-0.35%
2023/02/24	4.1	505.29	0	0.00	503.00	4.1	3,512	0.12%
2023/02/23	3	501.49	3	508.67	510.00	0	3,515	0.00%
2023/02/22	0	0.00	2	499.43	493.00	-2	3,530	-0.06%
2023/02/21	0	487.50	4	489.00	500.00	-4	3,755	-0.11%
2023/02/20	0	0.00	7	495.00	492.50	-7	3,923	-0.18%
2023/02/17	8	478.81	15	487.67	499.50	-7	4,128	-0.17%
2023/02/16	21	468.76	9	469.22	470.00	12	4,276	0.28%
2023/02/15	30.1	454.00	196	449.89	469.00	-165.9	4,399	-3.77%	大賣/鉅額交易
2023/02/14	1	477.00	49.1	477.00	477.00	-48.1	4,429	-1.09%
2023/02/13	39	533.18	38	532.79	530.00	1	4,481	0.02%
2023/02/10	26.3	552.74	31	550.48	541.00	-4.7	4,512	-0.10%
2023/02/09	24	530.00	24	527.37	528.00	0	4,414	0.00%
2023/02/08	49	484.28	48.3	480.77	514.00	0.8	4,361	0.02%
2023/02/07	12	450.71	27	448.63	468.00	-15	4,205	-0.36%
2023/02/06	33	426.42	34.6	422.11	425.50	-1.6	4,157	-0.04%
2023/02/03	4	411.90	2	415.50	411.50	2	4,129	0.05%
2023/02/02	16	407.19	13	407.08	407.50	3	4,131	0.07%
2023/02/01	10	405.17	13	406.85	404.50	-3	4,181	-0.07%
2023/01/31	9	408.81	5	405.10	412.50	4	4,241	0.10%
2023/01/30	6.3	399.04	0	0.00	398.00	6.3	4,283	0.15%
2023/01/17	7.4	401.79	10	397.55	402.00	-2.6	4,314	-0.06%
2023/01/16	57.2	390.40	5	388.40	394.00	52.2	4,306	1.21%
2023/01/13	5.4	383.29	13	385.85	383.50	-7.6	4,323	-0.18%
2023/01/12	20.3	389.18	25.8	385.91	384.50	-5.6	4,373	-0.13%
2023/01/11	40.5	402.90	37	399.68	394.50	3.5	4,396	0.08%
2023/01/10	16.1	410.72	62	410.23	407.00	-45.9	4,411	-1.04%
2023/01/09	1	406.06	4	410.50	412.00	-3	4,476	-0.07%
2023/01/06	3.3	407.47	1	419.50	406.50	2.3	4,578	0.05%
2023/01/05	12.2	427.79	10	419.80	414.50	2.2	4,692	0.05%
2023/01/04	45	428.61	40	431.74	426.00	5	4,737	0.11%
2023/01/03	15	431.27	20	430.10	434.50	-5	4,817	-0.10%
2022/12/30	31	419.45	28	423.98	414.50	3	4,864	0.06%
2022/12/29	25	408.64	29	411.12	420.00	-4	4,806	-0.08%
2022/12/28	1	412.06	1	418.50	411.50	0	4,788	0.00%
2022/12/27	19	412.89	20	411.70	412.50	-1	4,834	-0.02%
2022/12/26	9	418.00	5.6	420.75	419.00	3.4	4,911	0.07%
2022/12/23	22	409.75	22	407.66	406.50	0	4,966	0.00%
2022/12/22	92.1	411.39	90	406.34	416.00	2.1	5,012	0.04%
2022/12/21	4.2	401.22	4	403.24	405.00	0.2	5,008	0.00%
2022/12/20	56	392.96	53	398.83	388.00	3	5,041	0.06%
2022/12/19	12	405.08	18.1	400.15	397.50	-6.1	5,055	-0.12%
2022/12/16	19	384.45	20.1	386.87	383.50	-1.1	5,127	-0.02%
2022/12/15	1	398.45	2	401.93	394.00	-1	5,228	-0.02%
2022/12/14	35.6	393.81	34	393.31	402.00	1.6	5,271	0.03%
2022/12/13	7	405.93	6	404.33	402.00	1	5,280	0.02%
2022/12/12	19	387.76	18	389.33	397.00	1	5,317	0.02%
2022/12/09	1	392.00	2	397.25	394.50	-1	5,367	-0.02%
2022/12/08	2	396.99	5.5	394.12	387.50	-3.5	5,448	-0.06%
2022/12/07	20.1	402.12	17	405.34	400.00	3	5,430	0.06%
2022/12/06	23	432.65	6.7	440.11	418.00	16.3	5,360	0.30%
2022/12/05	7	452.56	4	453.50	464.00	3	5,320	0.06%
2022/12/02	7	465.14	5	464.50	463.00	2	5,353	0.04%
2022/12/01	9	444.76	1	451.00	446.00	8	5,378	0.15%
2022/11/30	8	428.32	2	449.00	449.00	6	5,450	0.11%
2022/11/29	4	428.25	0	0.00	426.50	4	5,448	0.07%
2022/11/28	3	420.67	3	424.67	428.00	0	5,449	0.00%
2022/11/25	13.1	426.84	1	440.08	416.00	12.1	5,431	0.22%
2022/11/24	1	456.01	0	0.00	462.00	1	5,400	0.02%
2022/11/23	0	441.55	1.1	459.77	467.50	-1.1	5,397	-0.02%
2022/11/22	3	434.67	8	433.31	440.00	-5	5,377	-0.09%
2022/11/21	0	0.00	10.1	429.09	428.00	-10.1	5,365	-0.19%
2022/11/18	6	423.00	1	424.00	429.00	5	5,360	0.09%
2022/11/17	171	428.66	159	430.90	428.50	12	5,353	0.22%	大買/大賣/
2022/11/16	39.1	413.03	34	409.28	421.00	5.1	5,134	0.10%
2022/11/15	86.3	382.56	85.2	381.70	401.50	1.2	4,963	0.02%
2022/11/14	67.6	366.56	60.2	362.83	365.00	7.4	4,767	0.16%
2022/11/11	14	349.32	15.1	348.75	355.00	-1.1	4,688	-0.02%
2022/11/10	22	323.64	25	325.62	323.00	-3	4,615	-0.07%
2022/11/09	11	321.41	11.1	321.12	320.00	-0.1	4,639	0.00%
2022/11/08	112	323.40	90	326.32	317.50	22	4,652	0.47%	大買/
2022/11/07	16	314.56	19	309.00	312.00	-3	4,589	-0.07%
2022/11/04	32	309.08	30	311.83	307.00	2	4,582	0.04%
2022/11/03	14	309.68	13	309.19	311.00	1	4,524	0.02%
2022/11/02	27	304.30	25	302.84	310.00	2	4,478	0.04%
2022/11/01	13	295.00	13	296.09	302.50	0	4,386	0.00%
2022/10/31	2	274.75	7	277.43	275.00	-5	4,296	-0.12%
2022/10/28	21	270.21	18	271.69	268.00	3	4,270	0.07%
2022/10/27	4.1	270.59	10	273.00	276.00	-6	4,224	-0.14%
2022/10/26	9.4	262.17	9	263.78	270.50	0.4	4,167	0.01%
2022/10/25	6	255.75	9.1	258.87	258.50	-3.1	4,124	-0.08%
2022/10/24	4	265.13	3	267.17	263.00	1	4,078	0.02%
2022/10/21	2.2	265.30	5.7	262.33	258.50	-3.4	4,067	-0.08%
2022/10/20	16	270.69	11	269.64	270.50	5	4,035	0.12%
2022/10/19	11	283.64	16.1	282.70	284.00	-5.1	3,990	-0.13%
2022/10/18	24	291.44	26	291.88	290.00	-2	3,975	-0.05%
2022/10/17	13	287.15	8	286.50	288.50	5	3,967	0.13%
2022/10/14	19	311.78	20	313.25	303.00	-1	3,877	-0.03%
2022/10/13	25	325.28	25	323.78	309.50	0	3,766	0.00%
2022/10/12	20.1	344.96	19	343.29	343.50	1.1	3,646	0.03%
2022/10/11	23	344.57	30	343.77	348.50	-7	3,573	-0.19%
2022/10/07	14	334.00	15	336.66	334.00	-1	3,434	-0.03%
2022/10/06	8	323.70	6	323.33	328.00	2	3,349	0.06%
2022/10/05	3	322.99	2	328.00	320.00	1	3,347	0.03%
2022/10/04	24.1	327.90	24	326.33	325.00	0.1	3,387	0.00%
2022/10/03	46	326.08	37	327.36	317.50	9	3,344	0.27%
2022/09/30	8	312.13	16	313.72	327.50	-8	3,269	-0.24%
2022/09/29	12	311.88	20	312.58	307.00	-8	3,182	-0.25%
2022/09/28	21	309.31	20	311.13	297.00	1	3,126	0.03%
2022/09/27	16	309.78	14.8	306.74	308.50	1.2	3,064	0.04%
2022/09/26	11	319.95	14.2	319.86	311.50	-3.2	3,003	-0.11%
2022/09/23	85	331.45	70	331.25	330.00	15	3,024	0.50%
2022/09/22	40	320.64	44	320.41	333.00	-4	3,173	-0.13%
2022/09/21	9	307.00	12	308.08	310.00	-3	3,170	-0.09%
2022/09/20	31	301.56	32	301.31	305.00	-1	3,174	-0.03%
2022/09/19	77	295.97	83	307.40	294.00	-6	3,143	-0.19%
2022/09/16	51	310.14	38.5	310.04	308.00	12.5	3,103	0.40%
2022/09/15	17	304.24	20.8	308.46	312.50	-3.8	3,099	-0.12%
2022/09/14	10	292.10	10	289.70	291.50	0	3,132	0.00%
2022/09/13	1	289.50	7	293.21	291.00	-6	3,175	-0.19%
2022/09/12	16	292.06	9	295.44	294.50	7	3,275	0.21%
2022/09/08	36	291.96	35.2	286.60	295.50	0.8	3,303	0.02%
2022/09/07	5	282.30	4	287.50	281.00	1	3,331	0.03%
2022/09/06	9	296.11	6	300.00	294.00	3	3,336	0.09%
2022/09/05	3	301.00	1	293.00	295.50	2	3,259	0.06%
2022/09/02	1	322.00	0	0.00	309.00	1	3,252	0.03%
2022/09/01	2	328.25	0	0.00	331.00	2	3,250	0.06%
2022/08/31	4	335.26	3	344.00	339.00	1	3,248	0.03%
2022/08/30	7	338.93	11	335.64	345.00	-4	3,235	-0.12%
2022/08/29	2	346.99	1.9	343.99	346.50	0.1	3,223	0.00%
2022/08/26	0.1	348.50	0	0.00	350.00	0.1	3,212	0.00%
2022/08/24	7	355.70	9.1	349.84	353.00	-2.1	3,191	-0.07%
2022/08/19	7	315.00	16	317.00	319.00	-9	3,150	-0.29%
2022/08/18	17	314.12	11	310.91	319.50	6	3,127	0.19%
2022/08/17	20	303.80	19	303.87	305.50	1	3,028	0.03%
2022/08/16	9.1	294.14	16	295.94	301.00	-6.9	2,955	-0.23%
2022/08/15	17	282.62	13	279.00	284.00	4	2,863	0.14%
2022/08/12	7	263.71	7	260.86	268.00	0	2,788	0.00%
2022/08/11	10	252.25	11	251.27	256.50	-1	2,733	-0.04%
2022/08/10	11	236.82	12	239.58	236.50	-1	2,672	-0.04%
2022/08/09	6	236.75	15	238.33	237.50	-9	2,656	-0.34%
2022/08/08	9	235.94	11	233.91	237.00	-2	2,649	-0.08%
2022/08/05	9	230.06	9	227.67	230.50	0	2,631	0.00%
2022/08/04	9	223.67	5	221.10	224.00	4	2,620	0.15%
2022/08/03	3	219.01	4	222.63	220.00	-1	2,618	-0.04%
2022/08/02	5.1	226.17	3	225.67	225.00	2.1	2,596	0.08%
2022/08/01	6	231.67	9	222.00	222.00	-3	2,564	-0.12%
2022/07/29	2	237.75	1	239.00	236.00	1	2,528	0.04%
2022/07/28	12	240.67	16	241.09	238.00	-4	2,512	-0.16%
2022/07/27	9	237.67	5	237.90	231.50	4	2,480	0.16%
2022/07/26	33	245.47	28	244.59	238.00	5	2,454	0.20%
2022/07/25	25	246.86	19	251.34	241.00	6	2,415	0.25%
2022/07/22	12	237.13	19	237.34	240.50	-7	2,340	-0.30%
2022/07/21	2	226.25	6	226.83	227.00	-4	2,284	-0.17%
2022/07/20	1	223.50	1	226.50	224.50	0	2,274	0.00%
2022/07/19	18	230.06	11	230.64	220.50	7	2,257	0.31%
2022/07/18	10	221.30	9	219.83	226.00	1	2,217	0.05%
2022/07/15	7	216.57	19	213.95	218.00	-12	2,190	-0.55%
2022/07/14	26	221.08	22	219.00	220.50	4	2,155	0.19%
2022/07/13	22	224.32	18	224.50	222.00	4	2,088	0.19%
2022/07/12	36	231.68	27	229.59	224.00	9	2,041	0.44%
2022/07/11	10	231.65	16	232.69	237.50	-6	1,948	-0.31%
2022/07/08	12	225.50	21	225.33	216.00	-9	1,891	-0.48%
2022/07/07	0	0.00	4	248.25	238.00	-4	1,827	-0.22%
2022/07/06	16.1	255.53	24	259.19	246.00	-8	1,784	-0.45%
2022/07/05	8	248.38	8	248.88	255.50	0	1,722	0.00%
2022/07/04	4	243.63	5	244.10	241.00	-1	1,656	-0.06%
2022/07/01	35	252.67	34.4	255.39	245.00	0.6	1,619	0.04%
2022/06/30	100	265.43	88	263.72	266.00	12	1,522	0.79%
2022/06/29	18	250.78	31	251.55	261.50	-13	1,229	-1.06%
2022/06/28	44	243.56	37	242.08	238.00	7	1,088	0.64%
2022/06/27	16.1	234.55	17	238.12	243.00	-0.9	1,009	-0.09%
2022/06/24	33.1	238.76	40	237.90	237.00	-6.9	954	-0.72%
2022/06/23	44	243.48	45	245.21	245.00	-1	894	-0.11%
2022/06/22	33	244.89	27	247.35	244.00	6	798	0.75%
2022/06/21	14	232.14	19	234.74	244.50	-5	636	-0.79%
2022/06/20	97	236.08	104	241.26	222.50	-7	555	-1.26%	大賣/
2022/06/17	24	226.58	21	227.24	239.00	3	427	0.70%
2022/06/16	21	221.40	22	221.57	219.50	-1	353	-0.28%
2022/06/15	6.5	207.69	7	209.64	210.00	-0.5	268	-0.19%
2022/06/14	0	0.00	8	192.38	191.00	-8	225	-3.55%
2022/06/13	3	191.33	8	192.31	190.00	-5	216	-2.30%
2022/06/10	4	186.75	4	185.63	189.00	0	200	0.00%
2022/06/08	2	174.75	0	0.00	174.00	2	178	1.12%
2022/06/07	2	170.75	2	170.00	173.00	0	182	0.00%
2022/06/06	0	0.00	3	170.00	168.00	-3	182	-1.65%
2022/06/01	5	168.00	5	169.70	169.50	0	186	0.00%
2022/05/31	3	167.67	0	0.00	167.50	3	186	1.61%
2022/05/30	5	163.60	2	162.75	164.50	3	188	1.60%
2022/05/27	2	161.25	1	159.50	160.50	1	191	0.52%
2022/05/26	1.2	161.75	1	161.50	160.00	0.2	191	0.11%
2022/05/25	8	162.27	4	161.75	162.50	4	193	2.07%
2022/05/24	1	161.50	1	160.50	159.50	0	195	0.00%
2022/05/23	3	164.00	5.5	163.27	162.00	-2.5	196	-1.27%
2022/05/20	0	0.00	3.7	164.14	163.00	-3.7	198	-1.84%
2022/05/19	8	165.88	9	165.94	165.00	-1	199	-0.50%
2022/05/18	2.5	162.90	0	0.00	166.50	2.5	186	1.34%
2022/05/17	1	163.50	1	163.50	160.50	0	186	0.00%
2022/05/16	10	160.10	2	161.50	161.00	8	185	4.31%
2022/05/13	3.3	156.50	0	0.00	154.50	3.3	182	1.80%
2022/05/12	2	160.50	8	157.56	155.50	-6	182	-3.30%
2022/05/11	21	162.14	12.1	162.08	160.50	8.9	181	4.88%
2022/05/10	32	148.38	3	149.83	150.50	29	173	16.74%
2022/05/09	2	146.00	2.3	146.34	146.50	-0.3	171	-0.19%
2022/05/06	1	149.50	6.2	150.92	150.00	-5.2	171	-3.05%
2022/05/05	8	152.50	3	151.83	154.00	5	174	2.86%
2022/05/03	2	151.00	5	151.00	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	152.50	2	152.25	151.00	-1	178	-0.56%
2022/04/27	14	151.04	14	150.71	151.00	0	180	0.00%
2022/04/26	8	154.38	6.6	155.25	154.00	1.4	177	0.79%
2022/04/25	6	160.00	7	159.71	158.00	-1	175	-0.57%
2022/04/22	1	169.50	0	0.00	166.50	1	176	0.57%
2022/04/21	2	169.00	0.1	170.00	170.00	1.9	199	0.94%
2022/04/18	0	0.00	3.5	171.43	167.50	-3.5	208	-1.70%
2022/04/15	5	168.00	4.5	169.02	166.50	0.5	215	0.22%
2022/04/14	0	0.00	3.6	172.59	172.50	-3.6	221	-1.64%
2022/04/12	0	174.50	0	0.00	174.00	0	228	0.01%
2022/04/11	2.1	177.95	0	0.00	177.50	2.1	230	0.91%
2022/04/08	6.5	176.12	1	176.50	177.00	5.5	230	2.38%
2022/04/07	0	0.00	3	174.33	173.50	-3	232	-1.29%
2022/04/06	11	179.14	5	179.40	179.00	6	232	2.59%
2022/04/01	1	177.00	4	176.50	175.50	-3	230	-1.30%
2022/03/31	3	178.33	1	177.50	177.00	2	230	0.87%
2022/03/30	2	178.00	3	177.83	176.50	-1	231	-0.43%
2022/03/29	3	176.17	3	176.50	176.50	0	232	0.00%
2022/03/25	0	0.00	0.3	174.50	175.00	-0.3	235	-0.13%
2022/03/24	1	174.50	3	173.50	174.50	-2	241	-0.83%
2022/03/23	10.4	177.68	5	176.30	178.00	5.4	247	2.16%
2022/03/22	1	174.50	4	177.50	173.50	-3	248	-1.21%
2022/03/21	6	176.33	7	175.71	177.50	-1	249	-0.40%
2022/03/18	2	168.75	2	168.50	169.00	0	252	0.00%
2022/03/17	12	166.21	7	166.93	169.00	5	254	1.97%
2022/03/16	5	164.90	5.1	163.94	163.00	-0.1	252	-0.04%
2022/03/15	2	166.00	7	166.30	165.00	-5	252	-1.98%
2022/03/14	8	168.56	7	168.46	168.50	1	251	0.40%
2022/03/11	4	173.63	7	172.57	172.00	-3	247	-1.21%
2022/03/10	7	176.43	8	177.31	176.50	-1	249	-0.40%
2022/03/09	2	177.00	0	0.00	179.00	2	244	0.82%
2022/03/08	2	176.00	4	175.88	174.50	-2	244	-0.82%
2022/03/07	1.1	177.95	3	176.83	176.50	-1.9	243	-0.78%
2022/03/04	0	0.00	1	182.50	181.50	-1	242	-0.41%
2022/03/03	0	0.00	3	185.67	185.00	-3	244	-1.23%
2022/03/02	9	185.00	5	183.61	188.00	4	244	1.63%
2022/02/25	4	178.38	2	178.00	179.00	2	245	0.82%
2022/02/24	3	177.33	7	177.62	176.00	-4	256	-1.56%
2022/02/23	3	181.00	1	179.50	180.50	2	258	0.77%
2022/02/22	1	176.50	10	177.10	178.50	-9	269	-3.34%
2022/02/21	3	181.33	2.2	181.55	183.00	0.8	271	0.30%
2022/02/18	1	176.50	1	177.50	178.00	0	270	0.00%
2022/02/17	0	0.00	2	179.00	178.00	-2	270	-0.74%
2022/02/16	13	179.04	1.1	178.05	180.00	12	270	4.42%
2022/02/15	4	173.63	0.3	175.00	174.00	3.7	280	1.30%
2022/02/11	0	0.00	4.2	179.78	179.00	-4.2	285	-1.46%
2022/02/10	12	182.96	4	182.50	182.50	8	283	2.82%
2022/02/09	5	183.50	1	183.00	184.00	4	284	1.41%
2022/02/08	0	0.00	2	184.00	183.50	-2	283	-0.70%
2022/02/07	3	183.01	0	0.00	183.00	3	284	1.06%
2022/01/26	2	176.00	2	175.00	175.50	0	285	0.00%
2022/01/25	3	175.00	6	174.67	175.00	-3	286	-1.05%
2022/01/24	2	173.15	3	168.83	173.50	-1	287	-0.34%
2022/01/21	0	0.00	1	173.00	171.50	-1	291	-0.34%
2022/01/20	9	177.11	4	176.88	177.00	5	294	1.70%
2022/01/19	1	181.00	0	0.00	181.00	1	294	0.34%
2022/01/18	0	183.00	0	0.00	182.00	0	298	0.00%
2022/01/17	5	181.60	3.5	180.89	181.50	1.5	297	0.49%
2022/01/14	12	181.34	11.3	182.95	184.00	0.7	293	0.25%
2022/01/13	11.5	168.03	5.2	166.72	171.00	6.3	272	2.31%
2022/01/12	20	165.10	7	165.30	164.50	13	270	4.81%
2022/01/11	4	169.63	9	170.21	168.50	-5	265	-1.88%
2022/01/10	8	168.56	5.5	169.42	172.00	2.5	269	0.93%
2022/01/07	6	170.08	1	169.50	169.50	5	265	1.88%
2022/01/06	2	174.75	0	0.00	173.00	2	261	0.77%
2022/01/05	11	177.05	6	178.73	177.00	5	260	1.92%
2022/01/04	6	179.58	9.3	178.98	180.00	-3.3	264	-1.26%
2022/01/03	0.1	183.38	0	0.00	181.00	0.1	270	0.04%
2021/12/29	2	186.50	1	186.00	185.00	1	270	0.37%
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	1	186.00	1	186.00	185.50	0	282	0.00%
2021/12/23	1	186.50	6	186.49	186.00	-5	280	-1.78%
2021/12/22	0	190.00	6	189.79	187.50	-6	282	-2.12%
2021/12/21	9.1	189.69	1	189.50	190.50	8.1	280	2.89%
2021/12/20	19.2	188.55	6	189.50	189.50	13.2	282	4.67%
2021/12/17	5	186.30	5	187.15	185.00	0	277	0.00%
2021/12/16	6	190.67	4	189.75	189.50	2	275	0.73%
2021/12/15	6	191.08	4	190.00	191.00	2	278	0.72%
2021/12/14	2	193.50	5	193.64	191.00	-3	278	-1.08%
2021/12/09	0	0.00	3	200.83	199.50	-3	286	-1.05%
2021/12/08	1	203.50	0	0.00	202.50	1	290	0.34%
2021/12/07	2	202.75	2	203.53	202.50	0	295	0.00%
2021/12/06	3.2	206.47	2	207.00	205.00	1.2	301	0.40%
2021/12/03	4	200.13	0	0.00	200.00	4	314	1.27%
2021/12/01	0	0.00	3.2	198.35	197.50	-3.2	383	-0.84%
2021/11/30	0	0.00	1	198.50	197.50	-1	396	-0.25%
2021/11/29	0	0.00	2	198.75	198.00	-2	402	-0.50%
2021/11/26	5.4	202.66	2.3	203.44	200.00	3.1	409	0.76%
2021/11/25	1.1	200.63	3	200.43	200.00	-1.9	414	-0.45%
2021/11/24	5.3	200.55	0	0.00	200.50	5.3	421	1.25%
2021/11/23	5	198.60	6	199.75	199.50	-1	428	-0.23%
2021/11/19	4.2	204.95	7.5	208.16	204.00	-3.3	436	-0.75%
2021/11/18	3	208.33	1	210.50	210.50	2	425	0.47%
2021/11/12	6	203.75	6.6	202.56	202.50	-0.6	438	-0.14%
2021/11/11	1	211.00	0	0.00	209.00	1	430	0.23%
2021/11/10	0	217.00	0	0.00	215.00	0	432	0.00%
2021/11/09	0	0.00	1	215.50	217.00	-1	438	-0.23%
2021/11/08	2	214.75	0.1	214.50	212.50	1.9	445	0.42%
2021/11/04	19	220.45	1	219.00	218.50	18	461	3.91%
2021/11/03	2.2	217.23	0.1	220.50	218.50	2.1	460	0.46%
2021/11/02	23	213.98	0	0.00	213.50	23	460	5.00%
2021/11/01	2	215.50	3	215.33	214.50	-1	465	-0.21%
2021/10/29	1.2	218.39	0	0.00	218.00	1.2	464	0.26%
2021/10/28	22.6	210.27	2	212.25	211.50	20.6	460	4.47%
2021/10/27	5	205.50	0.1	207.00	204.50	4.9	458	1.07%
2021/10/26	0.1	205.00	0	0.00	203.00	0.1	466	0.03%
2021/10/25	23.2	205.05	1	203.00	206.00	22.2	471	4.71%
2021/10/22	0	0.00	3.4	203.24	201.50	-3.4	477	-0.71%
2021/10/21	2	205.00	0	0.00	202.50	2	478	0.42%
2021/10/20	0	0.00	3	203.00	202.00	-3	482	-0.62%
2021/10/19	7	204.86	2	203.00	205.00	5	491	1.02%
2021/10/18	7	203.07	3.8	202.28	202.00	3.2	518	0.61%
2021/10/15	0	207.50	1	205.50	205.50	-1	550	-0.18%
2021/10/13	0	211.00	2.2	215.98	211.00	-2.2	575	-0.38%
2021/10/08	3	215.68	0	0.00	219.50	3	568	0.53%
2021/10/07	2	210.00	2.1	210.02	211.00	-0.1	563	-0.01%
2021/10/06	0	0.00	2	207.50	204.50	-2	568	-0.35%
2021/10/05	6.1	204.23	0.2	203.85	203.50	5.9	572	1.03%
2021/10/04	4	207.38	3	206.00	207.00	1	571	0.18%
2021/10/01	0	0.00	4.1	214.03	208.50	-4.1	569	-0.72%
2021/09/30	1	219.00	0	0.00	219.00	1	566	0.18%
2021/09/29	5	218.80	8	218.75	217.50	-3	569	-0.53%
2021/09/28	0	232.00	0.2	223.00	223.00	-0.2	570	-0.04%
2021/09/27	2	224.51	0.1	224.00	224.50	2	575	0.34%
2021/09/24	4	224.00	3.2	222.09	222.00	0.8	580	0.13%
2021/09/23	5	220.50	0	0.00	221.00	5	585	0.85%
2021/09/22	5	215.50	4	215.50	216.50	1	591	0.17%
2021/09/17	2	221.00	0	0.00	221.50	2	608	0.33%
2021/09/16	4	223.38	4.1	223.57	222.50	-0.1	625	-0.02%
2021/09/15	4	221.25	1	220.00	225.00	3	627	0.48%
2021/09/14	0	0.00	2	225.00	224.00	-2	622	-0.32%
2021/09/13	0	0.00	0.1	232.50	229.00	-0.1	625	-0.01%
2021/09/10	0.1	235.45	4	234.13	233.00	-3.9	639	-0.60%
2021/09/09	6	237.67	6	237.92	237.50	0	644	0.00%
2021/09/08	7	237.00	11	230.91	235.00	-4	660	-0.61%
2021/09/07	24.2	225.39	24	227.76	226.00	0.2	644	0.03%
2021/09/06	0	303.00	0.2	296.00	303.00	-0.1	596	-0.02%
2021/09/03	5.3	291.39	8	293.38	296.50	-2.7	574	-0.48%
2021/09/02	0	0.00	10	291.30	287.50	-10	561	-1.78%
2021/09/01	4	295.51	4	296.00	295.50	0	554	0.00%
2021/08/31	1	294.02	0	0.00	294.00	1	545	0.18%
2021/08/30	1.1	292.89	1	294.83	286.50	0.1	540	0.01%
2021/08/27	11	284.69	11.1	289.64	285.00	-0.1	532	-0.02%
2021/08/26	3	287.34	1	283.00	289.50	2	524	0.38%
2021/08/25	6	282.58	5	278.90	279.00	1	517	0.19%
2021/08/24	0	0.00	2	267.75	267.00	-2	520	-0.38%
2021/08/23	3.1	265.37	1	265.50	265.50	2.1	536	0.38%
2021/08/20	4.1	257.02	2	257.95	256.50	2.1	543	0.39%
2021/08/19	13	254.58	7	257.56	254.50	6	568	1.05%
2021/08/18	7.1	261.68	7	262.21	267.00	0.1	565	0.02%
2021/08/17	1	261.00	4.9	264.52	260.00	-3.9	564	-0.69%
2021/08/16	2	267.50	7.1	269.67	267.00	-5.1	570	-0.89%
2021/08/13	8	276.13	10	273.90	277.00	-2	625	-0.32%
2021/08/12	5.2	268.62	3	270.63	270.00	2.2	667	0.33%
2021/08/11	4	264.38	5	266.69	262.00	-1	715	-0.14%
2021/08/09	1	283.47	0	0.00	282.00	1	793	0.13%
2021/08/06	1	287.00	0	0.00	285.50	1	799	0.13%
2021/08/05	0	285.00	0	0.00	284.00	0	812	0.00%
2021/08/03	0	283.00	0	0.00	281.50	0	847	0.00%
2021/07/29	3.6	292.42	1	291.50	289.00	2.6	867	0.30%
2021/07/28	2.2	272.70	0.3	279.78	279.00	1.9	865	0.22%
2021/07/27	0.4	280.50	0	0.00	280.50	0.4	885	0.04%
2021/07/26	2	275.50	0	0.00	279.00	2	897	0.22%
2021/07/23	1	282.00	0	0.00	277.50	1	901	0.11%
2021/07/22	9	287.00	12	285.29	281.50	-3	910	-0.33%
2021/07/21	8	295.44	6	293.17	311.00	2	909	0.22%
2021/07/20	3	284.67	3	289.33	283.00	0	883	0.00%
2021/07/16	0	0.00	1	268.00	263.50	-1	880	-0.11%
2021/07/15	1	268.50	0	0.00	266.00	1	893	0.11%
2021/07/14	3	264.33	1	267.00	264.00	2	905	0.22%
2021/07/12	2	272.00	2	271.50	269.50	0	909	0.00%
2021/07/07	0	0.00	2.9	275.19	274.50	-2.9	1,007	-0.29%
2021/06/30	2	282.00	2	286.00	282.00	0	1,114	0.00%
2021/06/29	5	284.70	5	283.30	285.00	0	1,161	0.00%
2021/06/28	4	285.60	4	285.50	278.50	0	1,170	0.00%
2021/06/25	0	0.00	3	286.17	289.50	-3	1,153	-0.26%
2021/06/24	2	264.00	0	0.00	268.00	2	1,143	0.17%
2021/06/23	3	261.50	3	261.00	259.50	0	1,137	0.00%
2021/06/22	4	259.00	6	259.08	257.00	-2	1,135	-0.18%
2021/06/21	5	254.50	0	0.00	255.50	5	1,128	0.44%
2021/06/18	2	275.25	3	274.00	271.00	-1	1,110	-0.09%
2021/06/17	9	275.28	8	271.75	276.00	1	1,102	0.09%
2021/06/16	0	0.00	0.1	265.00	260.00	-0.1	1,082	-0.01%
2021/06/15	0	0.00	0.1	264.50	265.00	-0.1	1,083	-0.01%
2021/06/10	2	263.00	0	0.00	260.50	2	1,088	0.18%
2021/06/09	4	259.00	1	260.00	258.00	3	1,090	0.28%
2021/06/08	1	260.00	5	262.70	260.00	-4	1,095	-0.37%
2021/06/04	2	254.25	0	0.00	254.50	2	1,132	0.18%
2021/06/02	3.3	247.30	0.3	249.50	248.50	3	1,134	0.26%
2021/06/01	5	259.40	8	260.94	254.50	-3	1,131	-0.27%
2021/05/28	13.1	263.89	24.5	264.90	260.00	-11.4	1,102	-1.03%
2021/05/27	24.1	265.23	24.5	270.27	265.00	-0.4	1,096	-0.04%
2021/05/26	0	0.00	25.4	274.00	274.00	-25.4	1,072	-2.37%
2021/05/25	2	304.00	21.6	304.00	304.00	-19.6	1,071	-1.83%
2021/05/24	9	323.63	6	326.25	337.50	3	1,071	0.28%
2021/05/21	80	328.43	32	332.19	329.50	48	1,066	4.50%
2021/05/20	8	325.13	6	321.00	339.00	2	1,010	0.20%
2021/05/19	30	298.97	50	303.02	308.50	-20	972	-2.06%
2021/05/18	34	277.28	17.3	278.34	280.50	16.7	925	1.80%
2021/05/17	40.3	278.90	20	278.55	282.00	20.3	902	2.25%
2021/05/14	5	256.50	0	0.00	256.50	5	846	0.59%
2021/05/13	18	228.94	12.4	231.42	233.50	5.6	839	0.67%
2021/05/12	9	233.39	14.3	231.10	224.50	-5.3	826	-0.64%
2021/05/11	3.1	244.03	5	246.92	247.50	-1.9	796	-0.24%
2021/05/07	9.1	256.05	7.1	256.21	258.50	2	796	0.25%
2021/05/06	4.1	245.82	0	0.00	243.00	4.1	816	0.50%
2021/05/05	2.1	247.88	3.1	250.81	248.00	-1	838	-0.12%
2021/05/04	5	244.40	13	253.81	244.00	-8	847	-0.94%
2021/05/03	13	259.84	8.1	259.94	255.00	4.9	823	0.60%
2021/04/29	3	259.47	9.1	257.84	251.50	-6.1	811	-0.75%
2021/04/28	13	260.22	15.4	260.81	255.50	-2.4	804	-0.29%
2021/04/27	10	249.70	10.2	250.26	258.00	-0.2	794	-0.03%
2021/04/26	0	0.00	2	240.50	240.00	-2	776	-0.26%
2021/04/23	4	233.88	0	0.00	235.50	4	784	0.51%
2021/04/22	7	230.43	3	234.50	227.00	4	780	0.51%
2021/04/21	3	235.83	6.1	238.99	232.50	-3.1	782	-0.40%
2021/04/20	7.2	237.90	5	236.29	236.00	2.2	778	0.28%
2021/04/19	0.1	240.00	1	238.50	237.50	-0.9	815	-0.11%
2021/04/16	1	245.50	0	246.00	241.50	1	830	0.12%
2021/04/15	7	246.29	2	245.75	245.00	5	834	0.60%
2021/04/14	0.1	247.00	3	253.67	250.50	-3	823	-0.36%
2021/04/13	14.1	264.53	23	286.26	249.00	-9	805	-1.11%
2021/04/09	0	0.00	1	245.00	251.50	-1	745	-0.13%
2021/04/08	4	229.00	12	230.71	229.00	-8	719	-1.11%
2021/04/07	18	231.08	18.2	238.72	229.50	-0.2	710	-0.03%
2021/04/06	44.2	228.73	39	224.17	235.00	5.2	680	0.76%
2021/04/01	49.7	203.20	43	200.44	214.00	6.7	641	1.04%
2021/03/31	17	197.32	19	197.74	197.50	-2	590	-0.34%
2021/03/30	0	0.00	5	193.91	194.00	-5	575	-0.87%
2021/03/29	3	191.68	3	191.33	194.00	0	578	0.00%
2021/03/26	5	187.70	0	0.00	188.50	5	586	0.85%
2021/03/25	0	0.00	3	186.83	186.50	-3	602	-0.50%
2021/03/24	3	188.00	1	187.50	187.50	2	616	0.32%
2021/03/23	0.1	188.50	0	0.00	188.00	0.1	632	0.01%
2021/03/22	2	189.74	4	189.13	189.50	-2	642	-0.30%
2021/03/19	1	190.99	0	0.00	189.00	1	640	0.16%
2021/03/18	2	189.50	3.1	189.51	190.50	-1.1	639	-0.17%
2021/03/17	1	190.50	1	190.00	191.00	0	649	0.00%
2021/03/15	9	188.22	1	191.50	187.50	8	649	1.23%
2021/03/11	13	197.00	13	198.31	194.00	0	646	0.00%
2021/03/10	13.1	195.12	14.1	195.98	198.50	-1	638	-0.16%
2021/03/08	2	186.00	2	186.00	187.00	0	650	0.00%
2021/03/05	3.1	184.21	4	185.13	184.50	-0.9	648	-0.14%
2021/03/02	0	188.00	0	0.00	188.50	0	645	0.00%
2021/02/26	2	186.50	3	186.83	187.00	-1	645	-0.15%
2021/02/25	3	191.49	1	191.50	189.00	2	645	0.31%
2021/02/24	7	190.71	6	189.00	188.50	1	645	0.16%
2021/02/23	0	0.00	3	188.67	187.00	-3	643	-0.47%
2021/02/22	7	194.14	0	0.00	192.50	7	643	1.09%
2021/02/19	15	192.00	16	190.41	191.50	-1	645	-0.16%
2021/02/18	2	188.00	0	0.00	188.50	2	639	0.31%
2021/02/17	17	184.68	16	185.66	188.00	1	638	0.16%
2021/02/05	1	175.00	0	0.00	177.00	1	633	0.16%
2021/02/04	3	177.00	3	176.67	175.00	0	641	0.00%
2021/02/03	3	176.33	3	175.83	175.50	0	643	0.00%
2021/02/02	1	179.00	1	177.50	177.50	0	648	0.00%
2021/02/01	6	179.08	3.9	179.59	179.00	2.1	689	0.31%
2021/01/29	30	187.73	28	185.50	181.00	2	701	0.29%
2021/01/28	36	187.15	42	187.80	190.00	-6	692	-0.86%
2021/01/27	33.4	182.16	45	180.84	185.00	-11.6	672	-1.72%
2021/01/26	11	170.09	17	171.41	171.00	-6	656	-0.91%
2021/01/25	5.2	160.96	7	160.87	164.00	-1.8	665	-0.28%
2021/01/22	3.1	159.22	0	0.00	162.00	3.1	687	0.44%
2021/01/21	17	159.32	11	159.36	158.00	6	709	0.85%
2021/01/20	5	160.00	8	159.19	157.00	-3	728	-0.41%
2021/01/19	14	164.71	9	164.78	161.00	5	755	0.66%
2021/01/18	12.1	157.23	7	168.86	169.50	5.1	779	0.65%
2021/01/15	14	161.79	13	162.73	160.00	1	816	0.12%
2021/01/14	21	167.02	25	167.22	167.00	-4	854	-0.47%
2021/01/13	8	171.00	10	171.20	169.50	-2	843	-0.24%
2021/01/12	39	171.60	44	173.50	168.50	-5	851	-0.59%
2021/01/11	24	190.77	25	195.16	183.50	-1	803	-0.12%
2021/01/08	4	191.00	4	191.00	196.00	0	781	0.00%
2021/01/07	8	184.81	9	185.11	190.50	-1	774	-0.13%
2021/01/06	14	186.14	16	188.57	186.50	-2	769	-0.26%
2021/01/05	7	195.00	5	194.90	194.00	2	754	0.26%
2021/01/04	6	197.25	12	196.79	196.00	-6	752	-0.80%
2020/12/31	4	196.50	7.5	196.77	196.50	-3.5	748	-0.46%
2020/12/30	1	197.50	0	0.00	196.50	1	745	0.13%
2020/12/29	4	199.12	13	198.69	197.00	-9	744	-1.21%
2020/12/28	7	200.43	4	199.88	201.00	3	742	0.40%
2020/12/25	1	201.00	2	202.75	200.50	-1	736	-0.14%
2020/12/24	2	202.75	6.2	202.23	202.00	-4.2	734	-0.57%
2020/12/23	5	201.40	4.1	201.51	201.00	0.9	733	0.12%
2020/12/22	2	207.48	4.2	206.12	198.00	-2.2	729	-0.30%
2020/12/21	0	210.00	0	0.00	210.00	0	721	0.00%
2020/12/18	28	198.82	26	196.63	199.00	2	711	0.28%
2020/12/17	35	190.91	32	191.25	193.00	3	699	0.43%
2020/12/16	14	182.86	11	186.50	187.00	3	683	0.44%
2020/12/15	0	180.50	2.5	178.60	177.50	-2.5	673	-0.37%
2020/12/14	4	178.25	3	179.67	178.50	1	676	0.15%
2020/12/11	2	180.80	1	186.50	181.00	1	683	0.15%
2020/12/09	4	192.13	7	191.07	190.50	-3	685	-0.44%
2020/12/08	3	190.83	1	192.50	191.50	2	687	0.29%
2020/12/07	3	186.33	1	191.00	191.50	2	690	0.29%
2020/12/04	6	192.17	7	191.79	189.50	-1	689	-0.14%
2020/12/03	26	195.92	24	198.31	192.00	2	691	0.29%
2020/12/02	6	186.75	7	189.07	193.50	-1	677	-0.15%
2020/12/01	2	174.75	0	0.00	176.00	2	680	0.29%
2020/11/30	1	175.00	5	175.00	175.00	-4	680	-0.59%
2020/11/27	3	175.00	0	0.00	176.50	3	679	0.44%
2020/11/26	2	173.77	2	174.50	173.50	0	681	0.00%
2020/11/25	4	173.63	4	173.38	173.00	0	687	0.00%
2020/11/24	1	175.50	0	0.00	175.00	1	685	0.15%
2020/11/23	4	179.13	1	181.00	178.50	3	691	0.43%
2020/11/20	4	178.50	0	0.00	177.00	4	691	0.58%
2020/11/19	6	177.58	4	178.88	179.00	2	693	0.29%
2020/11/18	2	174.00	0	0.00	174.00	2	689	0.29%
2020/11/17	3	174.00	5	173.20	173.50	-2	682	-0.29%
2020/11/16	1	178.00	7	175.86	174.00	-6	683	-0.88%
2020/11/13	8	173.63	0	0.00	179.50	8	676	1.18%
2020/11/12	5	177.60	2	178.75	175.00	3	667	0.45%
2020/11/11	3	184.50	2	183.00	183.00	1	658	0.15%
2020/11/10	0	0.00	3	186.00	182.50	-3	656	-0.46%
2020/11/09	9	187.17	15	186.93	185.50	-6	649	-0.92%
2020/11/06	11.1	228.95	6	229.92	233.50	5.1	608	0.84%
2020/11/05	5	229.20	7	229.00	229.00	-2	594	-0.34%
2020/11/04	1	243.00	2	235.00	233.00	-1	586	-0.17%
2020/11/03	3	234.00	4	232.75	235.50	-1	570	-0.18%
2020/11/02	2	236.75	4	230.38	225.00	-2	557	-0.36%
2020/10/30	18	242.81	18	241.19	242.00	0	533	0.00%
2020/10/29	10	228.46	5	226.00	236.50	5	508	0.99%
2020/10/28	4	227.72	10	230.10	223.50	-6	485	-1.23%
2020/10/27	10	229.70	11	228.36	232.50	-1	463	-0.21%
2020/10/26	39.4	224.49	52	222.64	226.50	-12.6	427	-2.95%
2020/10/23	16.2	210.26	14	206.43	215.00	2.2	395	0.54%
2020/10/22	17	198.41	2	200.00	201.50	15	342	4.38%
2020/10/21	3	182.50	7	184.93	183.50	-4	293	-1.36%
2020/10/20	2	180.50	0	0.00	185.50	2	293	0.68%
2020/10/19	12	178.13	6	178.33	178.50	6	278	2.15%
2020/10/16	4	176.38	5	176.80	176.50	-1	278	-0.36%
2020/10/15	5	173.50	6	173.42	175.00	-1	277	-0.36%
2020/10/14	0	0.00	3.1	172.03	171.50	-3.1	278	-1.11%
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%
2020/10/07	0	0.00	1	175.00	173.00	-1	290	-0.34%
2020/10/06	7	176.36	8	176.56	176.50	-1	293	-0.34%
2020/10/05	6	173.75	4	175.00	178.00	2	300	0.67%
2020/09/30	9	167.22	9	166.00	170.00	0	302	0.00%
2020/09/29	1	168.50	0	0.00	168.00	1	307	0.33%
2020/09/28	0	170.00	0	0.00	168.00	0	313	0.00%
2020/09/25	10	164.40	11	163.82	163.50	-1	321	-0.31%
2020/09/24	7	167.93	10	167.50	165.00	-3	328	-0.91%
2020/09/23	7	172.86	8	172.94	172.50	-1	328	-0.30%
2020/09/22	0	0.00	1	178.00	177.00	-1	327	-0.31%
2020/09/21	2	180.00	0	0.00	179.50	2	329	0.61%
2020/09/18	1	179.00	2	178.50	179.00	-1	336	-0.30%
2020/09/17	8	179.25	3	178.50	178.00	5	340	1.47%
2020/09/16	4	179.75	8	179.63	179.50	-4	342	-1.17%
2020/09/15	5	177.10	0	0.00	178.50	5	341	1.46%
2020/09/14	4	174.38	3	175.50	175.00	1	356	0.28%
2020/09/11	2	172.50	2	171.75	172.00	0	361	0.00%
2020/09/10	4	171.00	3	170.00	172.00	1	373	0.27%
2020/09/09	3	171.17	2	173.50	171.50	1	375	0.27%
2020/09/08	7	172.57	7	173.64	171.00	0	378	0.00%
2020/09/07	6	175.00	10	174.60	172.50	-4	386	-1.04%
2020/09/04	34	165.77	21	165.83	167.50	13	398	3.26%
2020/09/03	0	0.00	1	163.50	162.50	-1	406	-0.25%
2020/09/01	1	163.50	0	0.00	163.00	1	508	0.20%
2020/08/31	16	164.47	11	164.95	164.00	5	513	0.97%
2020/08/27	0	161.00	1	163.00	160.50	-1	506	-0.19%
2020/08/25	0	0.00	1	156.50	156.50	-1	499	-0.20%
2020/08/24	0	0.00	2	150.75	152.50	-2	494	-0.40%
2020/08/20	0	0.00	30	146.35	144.50	-30	496	-6.04%
2020/08/13	1	148.50	1	148.50	148.00	0	504	0.00%
2020/08/10	4	153.13	0	0.00	152.00	4	506	0.79%
2020/08/07	0	155.50	1	153.50	155.50	-1	510	-0.19%
2020/08/06	3	154.83	1	157.00	154.50	2	513	0.39%
2020/08/05	21	156.98	0	0.00	157.00	21	513	4.09%
2020/08/04	0	151.00	0	0.00	152.00	0	515	0.00%
2020/08/03	0	151.00	0	0.00	149.50	0	519	0.00%
2020/07/30	1	152.04	0	0.00	152.00	1	541	0.19%
2020/07/29	0	154.00	1	153.00	153.00	-1	544	-0.18%
2020/07/28	0	150.50	0	0.00	150.00	0	546	0.00%
2020/07/27	2	152.25	1	150.00	150.50	1	546	0.18%
2020/07/23	1	159.50	0	0.00	158.50	1	542	0.18%
2020/07/22	3	162.33	1	165.00	162.00	2	542	0.37%
2020/07/21	2	157.00	0	0.00	156.00	2	539	0.37%
2020/07/17	0	0.00	2	160.00	157.00	-2	538	-0.37%
2020/07/16	1	162.00	0	0.00	163.50	1	538	0.19%
2020/07/14	1	163.00	0	0.00	160.00	1	547	0.18%
2020/07/09	0	0.00	1	173.00	170.00	-1	547	-0.18%
2020/07/08	1	174.50	0	0.00	173.00	1	545	0.18%
2020/07/07	0	0.00	1	170.00	170.00	-1	546	-0.18%
2020/07/03	2.2	178.50	2	177.25	178.50	0.2	549	0.04%
2020/07/02	0	176.50	0	0.00	178.50	0	542	0.00%
2020/07/01	4	177.38	0	0.00	175.50	4	536	0.75%
2020/06/30	0	176.50	0	0.00	177.00	0	531	0.00%
2020/06/29	0	177.00	1	174.00	177.50	-1	527	-0.19%
2020/06/24	0	174.50	1	177.00	174.50	-1	524	-0.19%
2020/06/19	1	174.99	1	176.00	172.50	0	525	0.00%
2020/06/17	0	169.50	2	168.75	169.50	-2	501	-0.40%
2020/06/15	1	163.00	1	164.50	163.50	0	500	0.00%
2020/06/11	0	0.00	7	166.64	162.00	-7	512	-1.37%
2020/06/10	1	170.00	3	175.50	170.00	-2	506	-0.39%
2020/06/09	3	176.99	2	173.00	172.00	1	518	0.19%
2020/06/08	2	163.00	6.1	165.75	171.50	-4.1	481	-0.85%
2020/06/05	6	153.92	1	156.00	156.00	5	488	1.02%
2020/06/01	0	0.00	5	150.50	151.50	-5	518	-0.96%
2020/05/28	0	0.00	1	148.00	147.50	-1	532	-0.19%
2020/05/25	0	153.00	0	0.00	152.00	0	588	0.00%
2020/05/14	0	0.00	2	149.00	147.50	-2	675	-0.30%
2020/05/13	1	149.50	2	150.75	151.00	-1	673	-0.15%
2020/05/12	1	151.50	0	0.00	150.50	1	673	0.15%
2020/05/11	1	151.50	1	152.50	151.50	0	675	0.00%
2020/05/08	0	154.50	0	0.00	152.50	0	672	0.00%
2020/05/07	1	155.50	0	0.00	156.00	1	672	0.15%
2020/05/06	5	156.90	4	156.25	154.00	1	673	0.15%
2020/05/05	0	150.00	1	148.50	150.00	-1	662	-0.15%
2020/05/04	1	146.50	1	148.50	147.00	0	664	0.00%
2020/04/30	1	149.50	0	0.00	148.50	1	666	0.15%
2020/04/28	0	148.00	0	0.00	146.50	0	671	0.01%
2020/04/27	0	0.00	2	146.00	146.50	-2	676	-0.30%
2020/04/24	1	144.00	1	144.50	144.00	0	679	0.00%
2020/04/23	2	145.50	0	0.00	144.50	2	685	0.29%
2020/04/22	1	142.50	3	144.50	144.00	-2	683	-0.29%
2020/04/21	1	142.00	0	0.00	142.00	1	680	0.15%
2020/04/20	3	146.67	6	148.67	148.00	-3	677	-0.44%
2020/04/17	2	143.50	3	143.00	143.00	-1	675	-0.15%
2020/04/16	3	142.34	2	143.50	142.50	1	675	0.15%
2020/04/15	2	142.00	4	143.13	142.50	-2	672	-0.30%
2020/04/14	8	141.31	2	141.00	141.00	6	672	0.89%
2020/04/13	3	141.33	0	0.00	140.00	3	665	0.45%
2020/04/10	1	138.02	1	141.00	142.00	0	662	0.00%
2020/04/09	2	141.50	3	139.00	139.00	-1	661	-0.15%
2020/04/08	3	138.00	8	140.13	140.00	-5	655	-0.76%
2020/04/07	3	136.33	1	135.50	136.50	2	653	0.31%
2020/04/06	1	132.50	1	133.50	134.50	0	656	0.00%
2020/04/01	2	132.00	2	132.50	132.50	0	656	0.00%
2020/03/31	1	133.50	2	133.00	133.00	-1	655	-0.15%
2020/03/30	1	125.50	1	129.50	132.00	0	655	0.00%
2020/03/27	2	134.72	1	136.50	130.00	1	654	0.15%
2020/03/26	1	129.50	1	131.50	133.50	0	649	0.00%
2020/03/25	3	132.83	3	133.50	132.50	0	646	0.00%
2020/03/24	3	126.33	4	127.50	126.50	-1	639	-0.16%
2020/03/23	2	117.50	1	124.00	120.50	1	635	0.16%
2020/03/20	2	115.75	4	118.38	118.50	-2	633	-0.32%
2020/03/19	11	109.23	6	111.17	108.00	5	634	0.79%
2020/03/18	7	123.14	1	126.00	120.00	6	627	0.96%
2020/03/17	4	128.50	5	130.20	128.00	-1	621	-0.16%
2020/03/16	11.1	143.64	8	141.75	138.50	3.1	600	0.52%
2020/03/13	6.1	144.82	8	146.94	150.00	-1.9	578	-0.32%
2020/03/12	7.5	158.37	6	156.17	157.50	1.5	547	0.27%
2020/03/11	5	162.10	9	165.78	163.00	-4	522	-0.76%
2020/03/10	1	154.50	3	162.50	156.50	-2	475	-0.42%
2020/03/09	0	0.00	3	150.50	149.00	-3	451	-0.66%
2020/03/06	3	150.50	4	150.50	150.50	-1	444	-0.23%
2020/03/05	9	152.33	4	152.38	152.50	5	440	1.14%
2020/03/04	6	152.42	1	151.50	151.00	5	437	1.14%
2020/03/03	1.1	156.00	2	156.00	155.50	-0.9	426	-0.21%
2020/03/02	3	158.50	1	156.00	154.00	2	424	0.47%
2020/02/27	0	0.00	3	163.00	162.50	-3	413	-0.73%
2020/02/26	5	169.60	0	0.00	163.00	5	402	1.24%
2020/02/24	1	163.50	11	163.32	164.50	-10	371	-2.69%
2020/02/21	0	0.00	2	167.00	163.00	-2	365	-0.55%
2020/02/19	2	160.50	1	158.50	160.50	1	325	0.31%
2020/02/07	7	153.36	0	0.00	151.00	7	346	2.02%
2020/02/05	0	0.00	5	150.00	152.00	-5	341	-1.46%
2020/02/04	5	150.50	1	150.50	150.00	4	343	1.16%
2020/01/30	0	0.00	1	141.00	142.50	-1	362	-0.28%
2020/01/07	0	0.00	2	144.00	142.50	-2	416	-0.48%
2020/01/06	2	146.50	0	0.00	144.00	2	455	0.44%
2020/01/03	0	0.00	2	145.50	145.00	-2	466	-0.43%
2020/01/02	2	145.00	0	0.00	145.00	2	500	0.40%
2019/12/17	1	152.00	0	0.00	151.50	1	699	0.14%
2019/12/10	0	0.00	1	160.00	158.00	-1	783	-0.13%
2019/11/28	2	162.00	0	0.00	161.50	2	831	0.24%
2019/11/22	1	165.00	1	162.00	167.00	0	839	0.00%
2019/11/21	2	162.50	2	164.50	162.00	0	828	0.00%
2019/11/18	0.8	160.00	0	0.00	160.00	0.8	845	0.09%
2019/11/15	2	158.50	0	0.00	158.50	2	859	0.23%
2019/11/14	2	164.50	10	166.00	160.50	-8	861	-0.93%
2019/11/13	0	0.00	8	163.50	162.50	-8	842	-0.95%
2019/11/12	0	0.00	0.3	160.50	160.00	-0.3	841	-0.04%
2019/11/08	10	161.95	0	0.00	162.00	10	850	1.18%
2019/11/07	0	0.00	3	161.67	162.00	-3	854	-0.35%
2019/11/06	3	160.67	1	160.00	159.00	2	862	0.23%
2019/11/05	0	0.00	1	158.00	158.00	-1	870	-0.11%
2019/11/01	0	0.00	2	154.00	154.50	-2	909	-0.22%
2019/10/31	0	0.00	3	162.00	157.50	-3	923	-0.32%
2019/10/30	2	164.50	0	0.00	162.50	2	953	0.21%
2019/10/29	0	0.00	2	163.75	162.00	-2	989	-0.20%
2019/10/23	2	159.00	0	0.00	161.50	2	1,061	0.19%
2019/10/21	0	0.00	2	161.00	159.00	-2	1,072	-0.19%
2019/10/17	1	157.50	0	0.00	156.00	1	1,098	0.09%
2019/10/16	2	158.00	0	0.00	157.00	2	1,102	0.18%
2019/10/15	2	161.25	0	0.00	160.00	2	1,094	0.18%
2019/10/14	6	165.50	0	0.00	167.50	6	1,072	0.56%
2019/10/04	0	0.00	1	185.50	183.50	-1	1,007	-0.10%
2019/09/27	2	164.50	0	0.00	169.00	2	934	0.21%
2019/09/25	0	0.00	1	174.00	171.50	-1	921	-0.11%
2019/09/24	0	0.00	1	171.00	173.50	-1	911	-0.11%
2019/09/23	3	176.33	2	178.50	176.00	1	896	0.11%
2019/09/20	0	0.00	4	167.50	169.50	-4	863	-0.46%
2019/09/19	3.1	169.00	6	167.58	170.00	-2.9	841	-0.34%
2019/09/18	2	157.00	13.3	158.56	160.50	-11.3	783	-1.44%
2019/09/16	1	152.00	1	154.00	152.50	0	753	0.00%
2019/09/10	1	150.00	0	0.00	150.00	1	759	0.13%
2019/09/09	2	155.00	5	153.50	152.50	-3	753	-0.40%
2019/09/06	0	0.00	2	148.00	146.00	-2	729	-0.27%
2019/08/30	0	0.00	5	153.90	149.50	-5	714	-0.70%
2019/08/29	20	152.65	14	153.39	151.00	6	707	0.85%
2019/08/28	5	149.00	2	149.00	149.00	3	697	0.43%
2019/08/26	0	0.00	2	150.00	149.00	-2	691	-0.29%
2019/08/23	0.3	152.50	0	0.00	152.00	0.3	691	0.04%
2019/08/22	0	0.00	1	151.50	150.50	-1	684	-0.15%
2019/08/21	0	0.00	2	157.00	154.00	-2	679	-0.29%
2019/08/20	5	153.70	2	154.50	155.00	3	664	0.45%
2019/08/14	1	147.00	0	0.00	143.50	1	639	0.16%
2019/08/07	1	154.00	3	154.33	152.00	-2	652	-0.31%
2019/08/06	1	151.50	7	145.07	148.00	-6	636	-0.94%
2019/08/05	5	147.20	2	156.00	144.00	3	621	0.48%
2019/08/02	0	0.00	1	157.50	157.00	-1	597	-0.17%
2019/08/01	2	165.50	0	0.00	159.50	2	578	0.35%
2019/07/31	4	150.38	1	159.00	161.00	3	534	0.56%
2019/07/30	7	194.29	1	193.50	193.50	6	493	1.22%
2019/07/29	1	213.00	0	0.00	215.00	1	461	0.22%
2019/07/25	0	0.00	1	186.00	187.50	-1	420	-0.24%
2019/07/24	1	186.50	0	0.00	187.00	1	411	0.24%
2019/07/23	0	0.00	1	181.50	184.00	-1	407	-0.25%
2019/07/16	2	165.00	0	0.00	165.50	2	340	0.59%
2019/07/11	9	157.61	0	0.00	153.50	9	319	2.81%
2019/07/10	0	0.00	1	154.00	156.00	-1	311	-0.32%
2019/07/05	2	155.50	1	155.00	155.50	1	299	0.33%
2019/07/04	3	149.83	0	0.00	150.50	3	295	1.02%
2019/05/29	0	0.00	0.1	142.00	142.00	-0.1	443	-0.02%
2019/05/16	0	0.00	2	146.00	145.00	-2	520	-0.38%
2019/05/15	2	140.00	0	0.00	149.00	2	510	0.39%
2019/05/06	0.1	144.50	0	0.00	138.00	0.1	485	0.02%
2019/04/16	0	0.00	1	141.50	140.50	-1	471	-0.21%
2019/04/15	1	140.00	0	0.00	141.00	1	474	0.21%
2019/04/09	0	0.00	1	140.00	142.00	-1	471	-0.21%
2019/04/08	0	0.00	1	142.00	139.00	-1	467	-0.21%
2019/03/28	7	150.00	8	140.50	141.00	-1	428	-0.23%
2019/03/27	4	142.63	1	143.50	145.50	3	366	0.82%
2019/03/22	0	0.00	1	129.50	128.50	-1	318	-0.31%
2019/03/04	1	125.00	0	0.00	129.00	1	334	0.30%
2019/02/20	0	0.00	1	128.00	127.00	-1	369	-0.27%
2019/02/19	0	0.00	11	128.91	128.00	-11	367	-3.00%
2019/02/18	11	130.91	2	129.00	129.00	9	370	2.43%
2019/02/15	0	0.00	2	130.00	130.00	-2	358	-0.56%
2019/02/13	2	120.50	0	0.00	120.00	2	342	0.58%
2019/02/12	1	116.50	0	0.00	116.00	1	345	0.29%
2019/01/04	0	0.00	1	115.00	118.50	-1	356	-0.28%
2019/01/03	1	119.50	0	0.00	116.00	1	356	0.28%
2018/12/25	0	0.00	1	107.00	108.50	-1	349	-0.29%
2018/12/17	1	119.00	0	0.00	117.00	1	342	0.29%
2018/12/11	0	0.00	1	115.00	114.50	-1	336	-0.30%
2018/11/29	0	0.00	5	118.60	117.50	-5	345	-1.45%
2018/11/28	2	119.50	0	0.00	118.00	2	342	0.58%
2018/11/27	1	114.00	0	0.00	115.50	1	339	0.29%
2018/11/26	1	116.00	1	115.50	116.00	0	339	0.00%
2018/11/21	0	0.00	1	123.00	124.50	-1	331	-0.30%
2018/11/20	3	125.00	2	123.50	120.50	1	318	0.31%
2018/11/15	2	120.75	1	116.50	118.00	1	306	0.33%
2018/11/14	3	121.67	0	0.00	118.00	3	301	1.00%
2018/11/13	1	125.00	0	0.00	125.00	1	285	0.35%
2018/11/12	0	0.00	2	123.00	120.00	-2	278	-0.72%
2018/11/09	2	120.00	0	0.00	120.50	2	276	0.72%
2018/11/08	0	0.00	2	117.75	117.50	-2	274	-0.73%
2018/11/07	0	0.00	1	108.00	108.00	-1	266	-0.38%
2018/11/01	0	0.00	1	103.00	103.00	-1	340	-0.29%
2018/10/25	1	98.60	0	0.00	97.40	1	415	0.24%
2018/10/11	1	96.00	1	96.10	95.40	0	506	0.00%
2018/10/05	0	0.00	1	113.00	108.50	-1	544	-0.18%
2018/10/04	1	113.50	0	0.00	113.50	1	550	0.18%
2018/09/19	1	112.50	2	113.75	111.00	-1	573	-0.17%
2018/09/14	0	0.00	2	122.00	119.50	-2	573	-0.35%
2018/09/13	1	119.50	4	116.25	119.50	-3	571	-0.53%
2018/09/10	1	110.50	0	0.00	108.00	1	566	0.18%
2018/09/07	1	106.00	0	0.00	106.50	1	562	0.18%
2018/09/05	1	118.00	0	0.00	118.00	1	560	0.18%
2018/08/29	3	117.83	0	0.00	117.00	3	563	0.53%
2018/08/28	1	119.00	0	0.00	118.00	1	565	0.18%
2018/08/21	0	0.00	2	121.50	121.50	-2	585	-0.34%
2018/08/13	4	119.50	0	0.00	120.00	4	569	0.70%
2018/08/10	0	0.00	3	135.00	130.00	-3	557	-0.54%
2018/08/09	1	135.50	0	0.00	132.50	1	568	0.18%
2018/08/08	0	0.00	4	150.00	141.50	-4	551	-0.73%
2018/08/07	3	154.00	4	150.38	148.50	-1	522	-0.19%
2018/08/03	1	144.50	0	0.00	142.00	1	484	0.21%
2018/08/02	4	138.75	0	0.00	140.50	4	480	0.83%
2018/07/31	5	148.60	2	150.50	142.00	3	469	0.64%
2018/07/30	1	159.00	1	162.50	157.00	0	454	0.00%
2018/07/27	2	160.50	1	165.00	157.50	1	451	0.22%
2018/07/26	2	150.25	0	0.00	151.50	2	442	0.45%
2018/07/18	0	0.00	1	135.00	135.50	-1	510	-0.20%
2018/07/16	0	0.00	1	129.00	132.00	-1	498	-0.20%
2018/07/13	1	134.50	0	0.00	134.50	1	494	0.20%
2018/07/12	0	0.00	1	125.00	130.00	-1	469	-0.21%
2018/07/11	2	121.25	1	127.00	118.50	1	461	0.22%
2018/07/06	0	0.00	1	106.50	105.00	-1	450	-0.22%
2018/07/05	1	107.00	0	0.00	105.00	1	457	0.22%
2018/07/02	0	0.00	1	118.00	115.00	-1	492	-0.20%
2018/06/19	1	117.50	0	0.00	117.00	1	580	0.17%
2018/06/13	0	0.00	2	128.00	123.00	-2	617	-0.32%
2018/06/06	0	0.00	1	127.00	128.00	-1	656	-0.15%
2018/06/04	1	130.00	2	134.00	132.00	-1	676	-0.15%
2018/06/01	5	130.00	0	0.00	128.50	5	669	0.75%
2018/05/31	0	0.00	2	118.50	123.00	-2	659	-0.30%
2018/05/28	2	109.00	0	0.00	109.00	2	645	0.31%
2018/05/23	0	0.00	1	123.00	124.00	-1	629	-0.16%
2018/05/17	1	142.00	0	0.00	138.00	1	597	0.17%
2018/05/16	0	0.00	2	140.50	140.50	-2	572	-0.35%
2018/05/08	0	0.00	1	115.00	112.00	-1	550	-0.18%
2018/05/04	0	0.00	1	109.00	114.00	-1	533	-0.19%
2018/05/03	2	121.00	0	0.00	121.00	2	519	0.39%
2018/05/02	0	0.00	1	133.00	134.00	-1	505	-0.20%
2018/04/27	1	132.00	0	0.00	132.50	1	487	0.21%
2018/04/26	2	139.25	1	138.00	134.50	1	472	0.21%
2018/04/24	0	0.00	1	134.50	134.50	-1	425	-0.24%
2018/04/13	0	0.00	1	115.50	114.00	-1	373	-0.27%
2018/04/03	2	120.25	0	0.00	127.50	2	336	0.59%
2018/03/29	0	0.00	1	108.50	108.50	-1	268	-0.37%
2018/03/28	0	0.00	11	92.78	99.00	-11	259	-4.24%
2018/03/27	1	89.50	1	90.00	90.00	0	245	0.00%
2018/03/26	1	89.40	0	0.00	89.60	1	238	0.42%
2018/03/23	0	0.00	1	75.00	81.50	-1	223	-0.45%
2018/03/21	5	80.00	0	0.00	81.50	5	198	2.52%
2018/03/20	6	73.87	2	77.85	78.60	4	181	2.20%
2018/03/16	3	65.50	0	0.00	65.00	3	153	1.96%
2018/03/12	0	0.00	1	61.20	61.50	-1	111	-0.90%
2018/03/08	0	0.00	1	53.60	52.90	-1	76	-1.31%
2018/02/06	0	0.00	4	37.65	37.60	-4	47	-8.36%
2018/02/05	0	0.00	1	38.50	38.65	-1	46	-2.16%
2018/01/12	0	0.00	3	38.20	38.10	-3	47	-6.37%
2018/01/11	0	0.00	2	39.00	38.00	-2	46	-4.29%