保瑞 (6472)-永豐金-高雄券商分點個股進出

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
719
漲跌
▼23
漲幅
-3.10%
成交量
2,467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－永豐金-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/05/07	1.2	716.23	12.1	719.50	719.00	-10.9	2,115	-0.51%
2024/05/06	4.1	751.23	5.1	763.44	742.00	-1	2,090	-0.05%
2024/05/03	0.1	747.78	2	753.50	746.00	-1.9	2,082	-0.09%
2024/05/02	2	761.00	2	752.00	752.00	0	2,091	0.00%
2024/04/30	2	770.00	2	765.00	765.00	0	2,091	0.00%
2024/04/29	27.1	777.77	1.4	783.95	783.00	25.7	2,085	1.23%
2024/04/26	1	753.02	0	760.00	752.00	1	2,066	0.05%
2024/04/23	0.1	757.02	0.1	760.89	751.00	0	2,250	0.00%
2024/04/22	0	724.50	0	0.00	718.00	0	2,265	0.00%
2024/04/19	5.2	715.85	4.1	708.89	706.00	1	2,275	0.05%
2024/04/18	2.3	736.61	2.1	731.38	731.00	0.2	2,217	0.01%
2024/04/17	2	773.32	1.1	756.55	754.00	0.9	2,214	0.04%
2024/04/16	4.1	788.97	4	772.54	771.00	0	2,188	0.00%
2024/04/15	3	797.44	3.1	797.09	795.00	-0.1	2,169	0.00%
2024/04/12	2.3	781.71	2	785.50	790.00	0.3	2,154	0.01%
2024/04/11	0	0.00	4	829.00	817.00	-4	2,050	-0.20%
2024/04/10	6.1	776.47	3.1	793.66	830.00	3	1,999	0.15%
2024/04/09	1.1	769.24	2	732.14	758.00	-0.9	1,876	-0.05%
2024/04/08	6.1	767.33	6.3	751.73	739.00	-0.2	1,826	-0.01%
2024/04/03	2.1	730.53	3.7	732.36	761.00	-1.6	1,748	-0.09%
2024/04/02	0	685.50	230.2	681.71	692.00	-230.2	1,645	-13.99%	大賣/鉅額交易
2024/04/01	0	670.56	42.1	668.32	667.00	-42.1	1,575	-2.67%
2024/03/29	0	650.00	0	0.00	653.00	0	1,558	0.00%
2024/03/28	1.1	656.55	2	654.51	646.00	-0.9	1,557	-0.06%
2024/03/27	0.1	644.22	1.1	644.10	645.00	-0.9	1,547	-0.06%
2024/03/26	41.1	620.01	0	0.00	620.00	41.1	1,539	2.67%
2024/03/25	0	628.57	41	629.24	625.00	-41	1,547	-2.65%
2024/03/22	0	621.00	0	0.00	620.00	0	1,602	0.00%
2024/03/21	41.1	619.83	0	0.00	619.00	41.1	1,683	2.44%
2024/03/20	50.1	623.64	1	622.00	621.00	49.1	1,706	2.88%
2024/03/19	42.1	625.14	0	0.00	620.00	42.1	1,710	2.46%
2024/03/18	138	631.28	0	0.00	624.00	138	1,711	8.06%	大買/鉅額交易
2024/03/15	0.2	624.13	0	0.00	627.00	0.2	1,705	0.01%
2024/03/14	0	629.00	0	0.00	626.00	0	1,696	0.00%
2024/03/13	0.1	632.13	0	0.00	626.00	0.1	1,694	0.00%
2024/03/12	0.1	633.96	0	0.00	638.00	0.1	1,707	0.00%
2024/03/11	0.3	621.16	1	627.00	625.00	-0.7	1,741	-0.04%
2024/03/08	1.3	642.00	1	633.03	630.00	0.3	1,749	0.01%
2024/03/07	1.1	656.96	1	657.00	659.00	0.1	1,761	0.01%
2024/03/06	0.2	671.40	1	669.00	665.00	-0.8	1,758	-0.05%
2024/03/05	2.3	689.99	2.3	693.29	690.00	0	1,732	0.00%
2024/03/04	1.1	671.15	0.5	674.49	676.00	0.6	1,708	0.03%
2024/03/01	0.2	671.33	1	672.00	668.00	-0.9	1,740	-0.05%
2024/02/29	0	667.00	0	673.00	669.00	0	1,761	0.00%
2024/02/27	0.1	674.96	0	0.00	672.00	0.1	1,802	0.01%
2024/02/26	1.3	666.34	0	672.50	679.00	1.3	1,802	0.07%
2024/02/22	0	639.67	0	0.00	652.00	0	1,799	0.00%
2024/02/19	1	636.06	0	0.00	636.00	1	1,840	0.06%
2024/02/15	0	0.00	0	645.00	643.00	0	1,853	0.00%
2024/02/02	0	672.00	1	670.00	671.00	-1	1,894	-0.05%
2024/01/30	0	671.00	0	0.00	672.00	0	1,984	0.00%
2024/01/26	1	667.01	1	670.00	674.00	0	2,045	0.00%
2024/01/25	0	667.00	0	0.00	658.00	0	2,065	0.00%
2024/01/24	0	0.00	0.4	669.09	669.00	-0.4	2,111	-0.02%
2024/01/23	1	674.00	0	672.00	666.00	1	2,194	0.05%
2024/01/22	1	683.00	1	675.00	675.00	0	2,259	0.00%
2024/01/18	2	698.50	2	706.00	696.00	0	2,249	0.00%
2024/01/17	6.1	720.63	6	697.53	678.00	0	2,201	0.00%
2024/01/15	1	692.05	1.3	689.35	694.00	-0.2	2,086	-0.01%
2024/01/12	2	662.00	18	662.17	667.00	-16	2,020	-0.79%
2024/01/11	12	644.17	0	0.00	646.00	12	2,015	0.60%
2024/01/10	4	639.00	0	0.00	639.00	4	2,031	0.20%
2024/01/09	0	0.00	1	660.00	659.00	-1	2,028	-0.05%
2024/01/08	0	667.10	0	0.00	664.00	0	2,032	0.00%
2024/01/05	0	656.94	1	663.95	665.00	-1	2,034	-0.05%
2024/01/04	0	635.00	0	0.00	632.00	0	1,982	0.00%
2024/01/03	1	651.98	1	651.00	637.00	0	1,984	0.00%
2023/12/29	0	0.00	1	641.00	639.00	-1	1,973	-0.05%
2023/12/28	0	639.45	0	0.00	636.00	0	1,976	0.00%
2023/12/27	0	641.67	0	0.00	638.00	0	1,980	0.00%
2023/12/25	0	638.90	0	0.00	635.00	0	1,988	0.00%
2023/12/22	0	642.90	0	0.00	642.00	0	1,990	0.00%
2023/12/21	0.1	649.53	0	0.00	645.00	0.1	1,996	0.00%
2023/12/20	0	664.32	1	671.95	660.00	-1	2,002	-0.05%
2023/12/19	2.1	660.03	1	658.06	665.00	1.1	1,986	0.05%
2023/12/18	1	679.97	0.1	684.80	678.00	0.9	1,991	0.05%
2023/12/15	2.1	648.04	50	663.61	676.00	-47.9	1,944	-2.47%
2023/12/14	0	0.00	0.3	639.00	632.00	-0.3	1,887	-0.02%
2023/12/13	1	625.00	0	0.00	626.00	1	1,883	0.05%
2023/12/12	0	626.00	0	0.00	622.00	0	1,899	0.00%
2023/12/11	0	626.50	0	0.00	620.00	0	1,905	0.00%
2023/12/08	0	625.00	0	0.00	626.00	0	1,911	0.00%
2023/12/07	0	625.00	0	0.00	624.00	0	1,942	0.00%
2023/12/06	0	621.00	0	0.00	619.00	0	1,965	0.00%
2023/12/05	1	633.00	1	633.00	626.00	0	1,963	0.00%
2023/12/04	1	657.00	0	0.00	652.00	1	1,939	0.05%
2023/12/01	54	652.46	8	654.63	650.00	46	1,940	2.37%
2023/11/30	1	644.00	0	0.00	643.00	1	1,938	0.05%
2023/11/27	1	655.99	1	646.06	644.00	0	2,023	0.00%
2023/11/22	14	624.43	14	624.57	624.00	0	2,009	0.00%
2023/11/21	48	619.06	0	0.00	620.00	48	2,027	2.37%
2023/11/20	0	636.50	0	0.00	627.00	0	2,035	0.00%
2023/11/16	2	628.00	1	634.00	629.00	1	2,060	0.05%
2023/11/15	0	620.00	0	0.00	618.00	0	2,068	0.00%
2023/11/14	0.1	612.00	0	0.00	608.00	0.1	2,120	0.00%
2023/11/10	2	650.99	7	626.29	617.00	-5	2,198	-0.23%
2023/11/09	0	649.00	0	0.00	641.00	0	2,200	0.00%
2023/11/08	2	651.00	45	648.93	641.00	-43	2,231	-1.93%
2023/11/07	0	667.00	0	664.18	650.00	0	2,238	0.00%
2023/11/06	14	651.43	16	641.72	658.00	-2	2,271	-0.09%
2023/11/03	3	647.35	1	637.00	636.00	2	2,272	0.09%
2023/11/02	1	636.05	2.1	642.02	645.00	-1.1	2,254	-0.05%
2023/11/01	54	647.74	9	645.78	646.00	45	2,237	2.01%
2023/10/31	7	647.86	51.5	644.75	649.00	-44.5	2,222	-2.00%
2023/10/30	53	641.02	9.3	644.96	643.00	43.8	2,188	2.00%
2023/10/27	2	581.03	4	611.66	621.00	-2	2,154	-0.09%
2023/10/24	1	577.00	0	0.00	578.00	1	2,128	0.05%
2023/10/23	1	572.00	19	567.42	567.00	-18	2,174	-0.83%
2023/10/20	20	557.45	0	0.00	558.00	20	2,176	0.92%
2023/10/19	5	578.40	1	572.00	579.00	4	2,202	0.18%
2023/10/18	0.2	563.65	0	0.00	556.00	0.2	2,259	0.01%
2023/10/17	2.1	583.99	51	581.73	580.00	-48.9	2,358	-2.08%
2023/10/16	0	0.00	1	597.00	592.00	-1	2,430	-0.04%
2023/10/13	0.1	602.15	1	600.05	593.00	-0.9	2,439	-0.04%
2023/10/12	0	0.00	0.1	620.00	620.00	-0.1	2,438	0.00%
2023/10/11	0.2	623.59	0	0.00	620.00	0.2	2,464	0.01%
2023/10/06	1.1	630.00	1	629.00	629.00	0.1	2,476	0.00%
2023/10/05	1	633.02	1	646.00	636.00	0	2,499	0.00%
2023/10/04	0.1	632.33	0	0.00	627.00	0.1	2,517	0.01%
2023/10/03	0.2	640.00	0	0.00	635.00	0.2	2,542	0.01%
2023/10/02	0	649.00	0	648.00	650.00	0	2,565	0.00%
2023/09/28	0	645.50	0.2	648.00	642.00	-0.2	2,628	-0.01%
2023/09/27	0	0.00	0	640.00	644.00	0	2,691	0.00%
2023/09/25	0.1	658.77	0	0.00	654.00	0.1	2,718	0.00%
2023/09/22	0.3	635.75	0.2	630.00	639.00	0.1	2,738	0.00%
2023/09/21	47	642.00	0	0.00	635.00	47	2,781	1.69%
2023/09/20	0	649.00	11	655.45	646.00	-11	2,848	-0.39%
2023/09/19	19.2	646.24	5	655.00	646.00	14.2	2,899	0.49%
2023/09/18	1	656.11	0	0.00	655.00	1	2,897	0.04%
2023/09/15	0.1	669.23	0	0.00	667.00	0.1	2,888	0.00%
2023/09/13	0	663.00	1	671.00	672.00	-1	2,881	-0.03%
2023/09/12	5	679.00	4	666.00	660.00	1	2,887	0.03%
2023/09/11	2	684.00	2	682.00	674.00	0	2,870	0.00%
2023/09/08	1	672.00	1	671.00	670.00	0	2,870	0.00%
2023/09/07	1	688.00	1	691.00	680.00	0	2,877	0.00%
2023/09/06	7.1	686.86	6	688.00	685.00	1.1	2,893	0.04%
2023/09/05	3	722.26	4	717.25	697.00	-1	2,916	-0.03%
2023/09/04	0	736.00	0	0.00	729.00	0	2,911	0.00%
2023/09/01	1	729.00	1	723.02	721.00	0	2,893	0.00%
2023/08/31	1	711.03	1.1	724.65	715.00	-0.1	2,863	0.00%
2023/08/30	2	685.55	2	703.22	698.00	0	2,825	0.00%
2023/08/29	1	655.01	1	656.00	656.00	0	2,808	0.00%
2023/08/28	2	654.50	2	652.00	652.00	0	2,807	0.00%
2023/08/25	0	672.00	1	673.86	671.00	-1	2,797	-0.04%
2023/08/24	1	667.72	1	663.00	652.00	0	2,810	0.00%
2023/08/23	3	659.69	2	661.50	659.00	1	2,816	0.04%
2023/08/22	4	683.72	2.1	684.76	675.00	1.9	2,811	0.07%
2023/08/21	3	703.33	2	697.00	691.00	1	2,832	0.04%
2023/08/18	3.1	732.52	2	723.53	719.00	1.1	2,853	0.04%
2023/08/17	3	694.67	4	706.00	718.00	-1	2,819	-0.04%
2023/08/16	3.1	700.65	1	691.00	691.00	2.1	2,820	0.07%
2023/08/15	0	685.00	2	691.00	700.00	-2	2,815	-0.07%
2023/08/14	3	655.02	1	647.00	650.00	2	2,859	0.07%
2023/08/11	1.2	710.84	1	730.00	693.00	0.2	2,895	0.01%
2023/08/10	5.2	739.14	5	748.00	716.00	0.2	2,916	0.01%
2023/08/09	0.2	925.67	0.2	947.05	939.00	0	2,951	0.00%
2023/08/08	0.1	921.62	1	932.00	927.00	-0.9	3,003	-0.03%
2023/08/07	0.1	900.52	0	901.00	901.00	0.1	3,038	0.00%
2023/08/04	0	888.85	0.1	894.00	894.00	0	3,067	0.00%
2023/08/02	1.1	890.83	1	881.00	873.00	0.1	3,091	0.00%
2023/08/01	8.1	908.11	1	897.49	893.00	7.1	3,113	0.23%
2023/07/31	6	915.50	8	909.50	903.00	-2	3,114	-0.06%
2023/07/28	3	895.67	1	914.00	899.00	2	3,210	0.06%
2023/07/27	5	925.19	11	928.55	907.00	-6	3,228	-0.19%
2023/07/26	6	954.82	6	925.58	905.00	0	3,223	0.00%
2023/07/25	3.2	993.17	3.1	1009.99	1005.00	0	3,187	0.00%
2023/07/24	6	1004.66	5.1	997.04	1010.00	0.9	3,204	0.03%
2023/07/21	7.1	988.56	7	986.72	985.00	0.1	3,223	0.00%
2023/07/20	8	943.26	8.3	938.57	955.00	-0.3	3,203	-0.01%
2023/07/19	1	831.07	2.3	877.65	887.00	-1.3	3,156	-0.04%
2023/07/18	1	807.01	1	802.04	807.00	0	3,152	0.00%
2023/07/17	1	807.02	1	815.00	806.00	0	3,142	0.00%
2023/07/14	0	791.00	0	0.00	798.00	0	3,128	0.00%
2023/07/13	0.1	771.11	0	0.00	760.00	0.1	3,097	0.00%
2023/07/12	5.1	783.11	6	772.52	770.00	-0.9	3,076	-0.03%
2023/07/11	0	795.09	0	0.00	787.00	0	3,045	0.00%
2023/07/10	6	823.64	6	812.67	808.00	0	3,023	0.00%
2023/07/07	0.1	809.71	0	811.00	805.00	0.1	3,001	0.00%
2023/07/06	0.2	816.35	0	821.85	802.00	0.2	2,975	0.01%
2023/07/05	1	840.99	2.3	843.92	845.00	-1.3	2,908	-0.05%
2023/07/04	0.1	794.56	0	802.00	796.00	0	2,850	0.00%
2023/07/03	0	789.00	0	789.00	784.00	0	2,845	0.00%
2023/06/30	0	783.00	0	0.00	779.00	0	2,830	0.00%
2023/06/29	0	775.00	0	780.94	769.00	0	2,898	0.00%
2023/06/28	1.1	764.85	1.2	768.57	771.00	-0.1	2,933	0.00%
2023/06/27	2.1	733.78	2	748.00	752.00	0.1	3,006	0.00%
2023/06/26	13	722.62	13	715.62	725.00	0	3,075	0.00%
2023/06/20	2	718.50	1	713.00	713.00	1	3,262	0.03%
2023/06/16	0.1	728.11	0	0.00	712.00	0.1	3,291	0.00%
2023/06/15	0.2	717.21	1	723.00	728.00	-0.8	3,341	-0.02%
2023/06/14	0.1	715.00	0	0.00	715.00	0.1	3,507	0.00%
2023/06/13	1	725.00	0	0.00	714.00	1	3,600	0.03%
2023/06/12	0	722.00	1	755.00	720.00	-1	3,671	-0.03%
2023/06/09	5.1	746.39	5	752.40	755.00	0.1	3,717	0.00%
2023/06/08	0	730.33	0	0.00	726.00	0	3,703	0.00%
2023/06/07	0	749.33	0	0.00	740.00	0	3,706	0.00%
2023/06/05	0	0.00	1	773.00	762.00	-1	3,718	-0.03%
2023/06/02	1	763.14	0	0.00	758.00	1	3,754	0.03%
2023/05/31	2	767.00	2	763.50	762.00	0	3,778	0.00%
2023/05/30	2	789.78	2	773.00	761.00	0	3,753	0.00%
2023/05/29	0	785.00	0	0.00	781.00	0	3,706	0.00%
2023/05/26	0	761.00	0	0.00	762.00	0	3,682	0.00%
2023/05/25	2	771.00	1	771.00	762.00	1	3,666	0.03%
2023/05/24	2	792.41	2	778.50	778.00	0	3,617	0.00%
2023/05/23	0	801.60	0	0.00	807.00	0	3,566	0.00%
2023/05/22	1	784.02	1	800.00	791.00	0	3,540	0.00%
2023/05/19	3.1	799.74	3	783.67	779.00	0.1	3,520	0.00%
2023/05/18	1.1	817.09	1	799.11	798.00	0.1	3,475	0.00%
2023/05/17	3	799.00	3	809.67	815.00	0	3,408	0.00%
2023/05/16	1	786.00	1	805.00	787.00	0	3,326	0.00%
2023/05/15	2	816.54	3	817.28	782.00	-1	3,363	-0.03%
2023/05/12	1	741.95	1	760.00	777.00	0	3,403	0.00%
2023/05/11	1	767.34	1	776.00	770.00	0	3,437	0.00%
2023/05/10	1.1	787.52	0	0.00	782.00	1.1	3,577	0.03%
2023/05/09	4.1	793.45	4	774.50	779.00	0.1	3,686	0.00%
2023/05/05	1	845.00	0	828.00	832.00	1	3,734	0.03%
2023/05/04	9	803.78	9.2	827.50	837.00	-0.2	3,683	-0.01%
2023/05/03	5	756.81	5	763.00	766.00	0	3,593	0.00%
2023/05/02	1	743.01	1	756.00	758.00	0	3,578	0.00%
2023/04/28	1	747.00	2	736.00	730.00	-1	3,568	-0.03%
2023/04/27	0	722.00	0	0.00	735.00	0	3,573	0.00%
2023/04/26	5.1	710.75	5	719.60	710.00	0.1	3,562	0.00%
2023/04/25	2.1	725.99	3	707.67	704.00	-0.9	3,530	-0.03%
2023/04/24	0	727.33	1	711.00	725.00	-1	3,510	-0.03%
2023/04/21	0.1	726.00	76.1	753.37	711.00	-76	3,484	-2.18%
2023/04/20	0.1	828.00	0	0.00	789.00	0.1	3,424	0.00%
2023/04/19	29.1	817.54	5	807.86	846.00	24.1	3,436	0.70%
2023/04/18	24	792.17	1	788.00	788.00	23	3,460	0.66%
2023/04/17	29	783.28	0	778.00	785.00	29	3,505	0.83%
2023/04/14	1.1	787.48	0	781.00	773.00	1	3,592	0.03%
2023/04/12	1.1	789.72	0	0.00	788.00	1.1	3,791	0.03%
2023/04/11	0	0.00	0	817.00	805.00	0	3,851	0.00%
2023/04/07	0.1	805.00	0	800.00	814.00	0	3,945	0.00%
2023/04/06	0	780.60	2	805.00	808.00	-2	4,001	-0.05%
2023/03/31	0	745.00	0.1	755.00	740.00	-0.1	4,051	0.00%
2023/03/30	2.1	805.00	2	797.55	756.00	0.1	4,170	0.00%
2023/03/29	2.1	746.58	1.1	771.09	772.00	1	4,120	0.02%
2023/03/28	4	728.00	5	711.20	702.00	-1	4,090	-0.02%
2023/03/27	5.2	713.08	3	710.84	709.00	2.2	4,005	0.05%
2023/03/24	4	680.01	4	685.75	700.00	0	3,908	0.00%
2023/03/23	5	638.40	3	651.68	654.00	2	3,784	0.05%
2023/03/21	0	564.00	0	0.00	541.00	0	3,826	0.00%
2023/03/20	0	0.00	1	590.00	561.00	-1	3,833	-0.03%
2023/03/17	2	576.99	2	556.31	582.00	0	3,809	0.00%
2023/03/16	4	576.25	3	576.33	564.00	1	3,680	0.03%
2023/03/15	4.1	552.16	6	553.16	572.00	-2	3,651	-0.05%
2023/03/14	9	527.44	7.3	527.78	520.00	1.7	3,643	0.05%
2023/03/13	0	502.00	0.2	495.50	505.00	-0.2	3,585	-0.01%
2023/03/10	3	504.33	4	501.13	496.50	-1	3,566	-0.03%
2023/03/09	1	490.00	1	492.50	495.00	0	3,529	0.00%
2023/03/08	2	494.25	1	494.00	486.50	1	3,542	0.03%
2023/03/07	1.2	521.00	1	502.00	497.50	0.2	3,522	0.01%
2023/03/06	2.1	524.38	2	532.00	522.00	0.1	3,491	0.00%
2023/03/02	0.1	519.00	0	519.33	514.00	0.1	3,471	0.00%
2023/03/01	0	509.00	0	0.00	514.00	0	3,495	0.00%
2023/02/24	0	0.00	0	510.00	503.00	0	3,512	0.00%
2023/02/23	0.1	515.00	0.1	506.00	510.00	0	3,515	0.00%
2023/02/22	0	499.50	0	0.00	493.00	0	3,530	0.00%
2023/02/21	0	500.00	0	0.00	500.00	0	3,755	0.00%
2023/02/17	0	481.25	0	0.00	499.50	0	4,128	0.00%
2023/02/16	0.1	471.50	0	0.00	470.00	0.1	4,276	0.00%
2023/02/15	0.1	470.11	0.1	466.00	469.00	0	4,399	0.00%
2023/02/14	0	0.00	0	477.00	477.00	0	4,429	0.00%
2023/02/13	4	530.75	45	544.98	530.00	-41	4,481	-0.91%
2023/02/10	26.1	554.86	26.2	546.32	541.00	0	4,512	0.00%
2023/02/09	26	525.35	5.1	531.93	528.00	20.9	4,414	0.47%
2023/02/08	27.2	505.50	17.2	483.82	514.00	10	4,361	0.23%
2023/02/07	8	452.50	9.2	457.46	468.00	-1.2	4,205	-0.03%
2023/02/06	16	438.56	7.1	425.02	425.50	8.9	4,157	0.21%
2023/02/03	1	414.00	0	0.00	411.50	1	4,129	0.02%
2023/01/31	0.1	410.00	0	0.00	412.50	0.1	4,241	0.00%
2023/01/30	0	0.00	0.1	401.00	398.00	-0.1	4,283	0.00%
2023/01/17	8.1	394.16	11	401.55	402.00	-2.9	4,314	-0.07%
2023/01/16	2	387.50	0	0.00	394.00	2	4,306	0.05%
2023/01/13	2	387.00	2.1	383.10	383.50	-0.1	4,323	0.00%
2023/01/12	1.1	395.52	0	0.00	384.50	1.1	4,373	0.02%
2023/01/11	0	0.00	2	408.00	394.50	-2	4,396	-0.05%
2023/01/10	4	413.25	4	413.13	407.00	0	4,411	0.00%
2023/01/09	3	411.17	1	414.00	412.00	2	4,476	0.04%
2023/01/05	2	430.50	4.1	424.74	414.50	-2.1	4,692	-0.04%
2023/01/03	3.1	429.42	5	432.60	434.50	-1.9	4,817	-0.04%
2022/12/30	7	425.43	7.1	417.36	414.50	-0.1	4,864	0.00%
2022/12/29	1	411.50	1	418.00	420.00	0	4,806	0.00%
2022/12/28	1	420.50	1	411.50	411.50	0	4,788	0.00%
2022/12/27	0	410.50	0	0.00	412.50	0	4,834	0.00%
2022/12/26	0	0.00	1	416.50	419.00	-1	4,911	-0.02%
2022/12/23	3	410.33	2	408.50	406.50	1	4,966	0.02%
2022/12/22	4	414.31	7.1	413.05	416.00	-3	5,012	-0.06%
2022/12/21	12	406.25	12	402.71	405.00	0	5,008	0.00%
2022/12/20	1	410.69	1	400.00	388.00	0	5,041	0.00%
2022/12/19	12	403.54	11	398.27	397.50	1	5,055	0.02%
2022/12/16	4	389.37	4	382.75	383.50	0	5,127	0.00%
2022/12/15	1.1	405.38	3	396.33	394.00	-1.9	5,228	-0.04%
2022/12/14	15	404.26	15	399.77	402.00	0	5,271	0.00%
2022/12/13	13	409.92	6	404.42	402.00	7	5,280	0.13%
2022/12/09	0	396.00	0	0.00	394.50	0	5,367	0.00%
2022/12/08	2	397.75	2	389.25	387.50	0	5,448	0.00%
2022/12/07	4	414.75	4	408.38	400.00	0	5,430	0.00%
2022/12/06	1.1	422.34	91	463.12	418.00	-89.9	5,360	-1.68%
2022/12/05	1	459.90	19	464.21	464.00	-18	5,320	-0.34%
2022/12/02	29	463.90	0	0.00	463.00	29	5,353	0.54%
2022/12/01	1	450.00	0	0.00	446.00	1	5,378	0.02%
2022/11/30	50	433.57	0	0.00	449.00	50	5,450	0.92%
2022/11/29	29	438.47	0	0.00	426.50	29	5,448	0.53%
2022/11/28	0.1	424.50	0	0.00	428.00	0.1	5,449	0.00%
2022/11/25	0	447.50	0.2	434.93	416.00	-0.2	5,431	0.00%
2022/11/23	0	465.83	0	453.00	467.50	0	5,397	0.00%
2022/11/22	0	436.25	0	0.00	440.00	0	5,377	0.00%
2022/11/21	0	0.00	0.2	428.08	428.00	-0.2	5,365	0.00%
2022/11/18	0.2	425.50	0.4	435.00	429.00	-0.2	5,360	0.00%
2022/11/17	6.4	427.90	6	426.67	428.50	0.4	5,353	0.01%
2022/11/16	4.1	414.90	13.3	410.84	421.00	-9.2	5,134	-0.18%
2022/11/15	9	378.12	3.1	388.89	401.50	5.9	4,963	0.12%
2022/11/14	11.2	365.31	11	355.77	365.00	0.2	4,767	0.00%
2022/11/11	7	336.14	7.1	342.44	355.00	-0.1	4,688	0.00%
2022/11/10	1.1	329.01	1	322.50	323.00	0.1	4,615	0.00%
2022/11/09	0	0.00	6	323.00	320.00	-6	4,639	-0.13%
2022/11/08	7	328.50	1	317.50	317.50	6	4,652	0.13%
2022/11/07	2	312.00	8.1	312.49	312.00	-6.1	4,589	-0.13%
2022/11/04	6	315.50	2	310.50	307.00	4	4,582	0.09%
2022/11/03	3	307.67	3	310.67	311.00	0	4,524	0.00%
2022/11/02	2	302.75	8.1	302.81	310.00	-6.1	4,478	-0.14%
2022/11/01	9	291.67	3.1	298.60	302.50	6	4,386	0.14%
2022/10/31	4.1	274.28	4	275.88	275.00	0.1	4,296	0.00%
2022/10/28	8	276.25	8	265.81	268.00	0	4,270	0.00%
2022/10/27	7	271.86	10	272.15	276.00	-3	4,224	-0.07%
2022/10/26	16	267.53	12	271.25	270.50	4	4,167	0.10%
2022/10/25	5	257.80	11	256.95	258.50	-6	4,124	-0.15%
2022/10/24	7	265.71	1	263.50	263.00	6	4,078	0.15%
2022/10/21	21	270.40	23.2	263.55	258.50	-2.2	4,067	-0.05%
2022/10/20	4.2	270.12	3	273.50	270.50	1.2	4,035	0.03%
2022/10/19	2	283.01	4	284.25	284.00	-2	3,990	-0.05%
2022/10/18	3	293.16	1	296.00	290.00	2	3,975	0.05%
2022/10/17	9	293.77	9	279.83	288.50	0	3,967	0.00%
2022/10/14	2	314.25	12	317.08	303.00	-10	3,877	-0.26%
2022/10/13	25	343.13	23	330.81	309.50	2	3,766	0.05%
2022/10/12	4	340.75	5	346.60	343.50	-1	3,646	-0.03%
2022/10/11	16	342.22	15.1	345.29	348.50	1	3,573	0.03%
2022/10/07	20	333.75	20	339.82	334.00	0	3,434	0.00%
2022/10/06	13	324.15	14.1	324.79	328.00	-1.1	3,349	-0.03%
2022/10/05	7	327.29	7	323.86	320.00	0	3,347	0.00%
2022/10/04	4	326.38	9	326.89	325.00	-5	3,387	-0.15%
2022/10/03	22	329.57	2	318.03	317.50	20	3,344	0.60%
2022/09/30	12	309.83	13	311.08	327.50	-1	3,269	-0.03%
2022/09/29	17.1	311.85	16	313.41	307.00	1.1	3,182	0.03%
2022/09/28	35	310.49	18	309.00	297.00	17	3,126	0.54%
2022/09/27	18	306.50	19	308.29	308.50	-1	3,064	-0.03%
2022/09/26	18	320.61	15	321.50	311.50	3	3,003	0.10%
2022/09/23	33.2	328.92	21	331.55	330.00	12.2	3,024	0.40%
2022/09/22	14.1	326.13	29	326.84	333.00	-14.9	3,173	-0.47%
2022/09/21	4	305.88	6	308.83	310.00	-2	3,170	-0.06%
2022/09/20	5	300.41	14	306.46	305.00	-9	3,174	-0.28%
2022/09/19	21	304.55	15	305.44	294.00	6	3,143	0.19%
2022/09/16	8.1	308.01	4	310.38	308.00	4.1	3,103	0.13%
2022/09/15	2	307.01	21	316.07	312.50	-19	3,099	-0.61%
2022/09/14	2	294.75	1	290.50	291.50	1	3,132	0.03%
2022/09/13	1	291.00	1	289.50	291.00	0	3,175	0.00%
2022/09/12	3	290.33	2	293.50	294.50	1	3,275	0.03%
2022/09/08	3	291.00	2	289.00	295.50	1	3,303	0.03%
2022/09/07	1	284.00	15	290.67	281.00	-14	3,331	-0.42%
2022/09/06	5	291.30	179	303.99	294.00	-174	3,336	-5.21%	大賣/鉅額交易
2022/09/05	0	320.00	0	0.00	295.50	0	3,259	0.00%
2022/09/02	2	326.00	30	337.95	309.00	-28	3,252	-0.86%
2022/09/01	1	331.00	1	339.00	331.00	0	3,250	0.00%
2022/08/31	1	330.00	1	337.03	339.00	0	3,248	0.00%
2022/08/30	10	344.00	0	0.00	345.00	10	3,235	0.31%
2022/08/29	10	348.50	0	0.00	346.50	10	3,223	0.31%
2022/08/26	20	349.50	0	349.00	350.00	20	3,212	0.62%
2022/08/25	22	343.36	0	0.00	346.50	22	3,202	0.69%
2022/08/24	29	332.14	2	345.50	353.00	27	3,191	0.85%
2022/08/23	29	322.43	0	322.00	325.00	29	3,171	0.91%
2022/08/22	21	319.21	0	0.00	320.00	21	3,160	0.66%
2022/08/19	22	317.95	0	0.00	319.00	22	3,150	0.70%
2022/08/18	30	316.13	5	314.90	319.50	25	3,127	0.80%
2022/08/17	12	305.13	1	309.99	305.50	11	3,028	0.36%
2022/08/16	1	296.49	1	299.00	301.00	0	2,955	0.00%
2022/08/15	0	289.50	0	0.00	284.00	0	2,863	0.00%
2022/08/12	0	264.00	0.2	261.03	268.00	-0.2	2,788	-0.01%
2022/08/11	1	240.01	1	245.33	256.50	0	2,733	0.00%
2022/08/10	1	242.00	1	240.00	236.50	0	2,672	0.00%
2022/08/08	0	0.00	12	236.50	237.00	-12	2,649	-0.45%
2022/08/05	0	0.00	1	229.00	230.50	-1	2,631	-0.04%
2022/08/04	3	221.83	0	0.00	224.00	3	2,620	0.11%
2022/08/03	3	218.67	2	219.75	220.00	1	2,618	0.04%
2022/08/02	4	221.00	0	0.00	225.00	4	2,596	0.15%
2022/08/01	8	223.00	0	0.00	222.00	8	2,564	0.31%
2022/07/28	1	242.50	0	0.00	238.00	1	2,512	0.04%
2022/07/26	1	248.00	1	238.00	238.00	0	2,454	0.00%
2022/07/25	0	250.50	0	253.50	241.00	0	2,415	0.00%
2022/07/22	2	243.49	2	244.25	240.50	0	2,340	0.00%
2022/07/21	0	226.50	0	0.00	227.00	0	2,284	0.00%
2022/07/20	0	0.00	1	223.50	224.50	-1	2,274	-0.04%
2022/07/19	0	232.50	0	0.00	220.50	0	2,257	0.00%
2022/07/15	0	0.00	0	213.50	218.00	0	2,190	0.00%
2022/07/14	1	214.65	0	0.00	220.50	1	2,155	0.05%
2022/07/13	1	224.00	1	224.00	222.00	0	2,088	0.00%
2022/07/11	1	220.51	1	225.00	237.50	0	1,948	0.00%
2022/07/08	2	222.25	1	224.50	216.00	1	1,891	0.05%
2022/07/07	1	240.00	0	0.00	238.00	1	1,827	0.05%
2022/07/06	0	0.00	2	247.50	246.00	-2	1,784	-0.11%
2022/07/05	0.2	256.01	1	251.00	255.50	-0.8	1,722	-0.05%
2022/07/01	1	248.00	0	0.00	245.00	1	1,619	0.06%
2022/06/30	5	267.99	230	265.58	266.00	-225	1,522	-14.78%	大賣/鉅額交易
2022/06/29	220	252.69	3	255.18	261.50	217	1,229	17.65%	大買/鉅額交易
2022/06/28	0	249.50	0	0.00	238.00	0	1,088	0.00%
2022/06/27	7	237.93	7	230.57	243.00	0	1,009	0.00%
2022/06/24	1	241.00	1	239.00	237.00	0	954	0.00%
2022/06/23	2	245.00	3.1	243.11	245.00	-1.1	894	-0.12%
2022/06/22	3	251.82	0.1	252.88	244.00	2.9	798	0.36%
2022/06/21	7	236.00	2.4	234.09	244.50	4.6	636	0.73%
2022/06/20	12	245.20	47	242.10	222.50	-35	555	-6.30%
2022/06/17	31	229.87	1.3	223.95	239.00	29.7	427	6.94%
2022/06/16	13	221.96	6.5	222.27	219.50	6.5	353	1.83%
2022/06/13	0	0.00	1	186.00	190.00	-1	216	-0.46%
2022/06/10	0	189.97	0	187.00	189.00	0	200	-0.01%
2022/06/09	0	179.50	0	0.00	180.00	0	184	0.00%
2022/06/08	1	175.00	0	0.00	174.00	1	178	0.56%
2022/06/02	0	171.00	0	0.00	168.50	0	184	0.00%
2022/05/31	0	167.00	0	0.00	167.50	0	186	0.00%
2022/05/11	0	165.00	1	162.00	160.50	-1	181	-0.55%
2022/05/03	1	150.00	0	0.00	150.50	1	175	0.57%
2022/04/29	0	0.00	1	151.00	153.50	-1	177	-0.56%
2022/04/27	1	150.00	1	153.00	151.00	0	180	0.00%
2022/04/26	1	155.00	1	153.00	154.00	0	177	0.00%
2022/04/21	1	167.99	0	0.00	170.00	1	199	0.50%
2022/04/18	0	170.00	0	0.00	167.50	0	208	0.00%
2022/04/15	1	170.00	1	168.50	166.50	0	215	0.00%
2022/04/11	0	0.00	1	179.00	177.50	-1	230	-0.43%
2022/03/24	0	175.00	0	0.00	174.50	0	241	0.00%
2022/03/08	0	178.00	0	0.00	174.50	0	244	0.02%
2022/02/10	1	182.00	0	0.00	182.50	1	283	0.35%
2022/02/07	0	179.00	0	0.00	183.00	0	284	0.00%
2022/01/21	0	174.50	0	0.00	171.50	0	291	0.00%
2022/01/14	0	182.00	0	0.00	184.00	0	293	0.00%
2022/01/12	1	164.50	1	163.00	164.50	0	270	0.00%
2022/01/10	1	165.50	1	173.00	172.00	0	269	0.00%
2022/01/07	1	171.00	2	169.50	169.50	-1	265	-0.38%
2022/01/05	0	0.00	1.5	177.17	177.00	-1.5	260	-0.57%
2022/01/03	1	182.50	2	181.00	181.00	-1	270	-0.37%
2021/12/30	0	0.00	1	184.00	184.00	-1	270	-0.37%
2021/12/28	0	188.00	0	0.00	186.00	0	275	0.00%
2021/12/24	0	185.50	0	0.00	185.50	0	282	0.01%
2021/12/23	1	186.50	0	0.00	186.00	1	280	0.36%
2021/12/20	1	185.01	2	187.50	189.50	-1	282	-0.35%
2021/12/16	1	190.00	0	0.00	189.50	1	275	0.36%
2021/12/15	0	191.00	1	190.50	191.00	-1	278	-0.35%
2021/12/14	0.1	192.00	0	0.00	191.00	0.1	278	0.02%
2021/12/01	1	197.50	1	198.00	197.50	0	383	0.00%
2021/11/29	0.1	199.00	0	0.00	198.00	0.1	402	0.01%
2021/11/26	0	0.00	1	202.00	200.00	-1	409	-0.24%
2021/11/24	2	199.00	2	200.50	200.50	0	421	0.00%
2021/11/23	1	199.00	0	0.00	199.50	1	428	0.23%
2021/11/22	1	204.00	0	0.00	202.00	1	426	0.23%
2021/11/19	0	0.00	1	218.50	204.00	-1	436	-0.23%
2021/11/17	0.1	206.00	0	0.00	206.00	0.1	425	0.01%
2021/11/12	1	207.00	0	0.00	202.50	1	438	0.23%
2021/11/11	1	213.00	1	211.00	209.00	0	430	0.00%
2021/10/28	0	214.50	0.1	212.50	211.50	-0.1	460	-0.03%
2021/10/26	0	0.00	0	204.50	203.00	0	466	0.00%
2021/10/22	1	204.50	1	202.50	201.50	0	477	0.00%
2021/10/19	0.1	204.00	0	0.00	205.00	0.1	491	0.01%
2021/10/18	0	202.00	0	0.00	202.00	0	518	0.00%
2021/10/15	0	206.50	0	0.00	205.50	0	550	0.00%
2021/10/14	0	208.00	0	0.00	207.50	0	567	0.01%
2021/10/13	0.1	212.40	0	0.00	211.00	0.1	575	0.01%
2021/10/12	0	0.00	0	219.50	214.50	0	575	0.00%
2021/10/08	0	219.00	1	220.00	219.50	-1	568	-0.18%
2021/10/06	0	210.00	0	0.00	204.50	0	568	0.00%
2021/10/04	0	208.50	1.2	209.33	207.00	-1.1	571	-0.20%
2021/10/01	1.1	209.17	0.1	215.00	208.50	1	569	0.17%
2021/09/22	2	215.75	1	216.00	216.50	1	591	0.17%
2021/09/17	1	220.50	1	223.00	221.50	0	608	0.00%
2021/09/16	0.1	225.00	0.1	223.50	222.50	-0.1	625	-0.01%
2021/09/14	0	225.50	0.1	227.00	224.00	-0.1	622	-0.01%
2021/09/13	0.1	230.93	1	233.50	229.00	-0.9	625	-0.14%
2021/09/10	0	0.00	2	232.00	233.00	-2	639	-0.31%
2021/09/08	2.1	239.19	0	0.00	235.00	2.1	660	0.32%
2021/09/07	4.2	227.08	2.1	238.10	226.00	2.1	644	0.33%
2021/09/06	1.2	302.22	0	0.00	303.00	1.2	596	0.19%
2021/09/03	0.1	294.44	1.2	293.94	296.50	-1.1	574	-0.19%
2021/09/02	0	291.00	0.2	293.00	287.50	-0.2	561	-0.03%
2021/09/01	0	299.00	0	298.00	295.50	0	554	0.00%
2021/08/31	0	290.50	0	0.00	294.00	0	545	0.00%
2021/08/30	0.2	293.49	0	0.00	286.50	0.2	540	0.04%
2021/08/27	0	0.00	0	292.00	285.00	0	532	-0.01%
2021/08/26	0	0.00	0.2	286.00	289.50	-0.2	524	-0.04%
2021/08/25	0.4	280.51	0	0.00	279.00	0.4	517	0.08%
2021/08/23	0	262.00	0	0.00	265.50	0	536	0.00%
2021/08/18	0	256.00	1	252.00	267.00	-1	565	-0.18%
2021/08/17	1	262.00	0.1	263.00	260.00	0.9	564	0.16%
2021/08/16	0	0.00	0.2	273.00	267.00	-0.2	570	-0.03%
2021/08/13	0	0.00	1	277.00	277.00	-1	625	-0.16%
2021/08/12	0	271.50	1	271.50	270.00	-1	667	-0.15%
2021/08/11	1	265.04	2.2	267.78	262.00	-1.1	715	-0.16%
2021/08/05	0.1	287.91	0	0.00	284.00	0.1	812	0.01%
2021/08/04	0.1	285.00	0	0.00	281.50	0.1	837	0.01%
2021/07/30	0	0.00	0.4	279.50	277.00	-0.4	867	-0.05%
2021/07/29	0.3	286.06	0	0.00	289.00	0.3	867	0.04%
2021/07/27	0.3	283.00	0	0.00	280.50	0.3	885	0.03%
2021/07/26	0	0.00	1	282.00	279.00	-1	897	-0.11%
2021/07/23	1	278.53	1.2	277.50	277.50	-0.2	901	-0.02%
2021/07/22	1.3	297.23	3.4	294.97	281.50	-2.1	910	-0.23%
2021/07/21	0	294.00	0	0.00	311.00	0	909	0.00%
2021/07/20	2	293.00	1.2	291.79	283.00	0.8	883	0.09%
2021/07/19	0	274.50	0.1	278.40	280.00	0	879	-0.01%
2021/07/14	0	265.00	0	0.00	264.00	0	905	0.00%
2021/07/13	0.2	266.00	0	0.00	261.00	0.2	912	0.02%
2021/07/12	0.2	270.55	0	270.50	269.50	0.2	909	0.02%
2021/07/09	0.1	273.29	0	0.00	274.00	0.1	918	0.01%
2021/07/07	0	0.00	0.3	274.00	274.50	-0.3	1,007	-0.03%
2021/07/06	0	0.00	0.4	277.00	276.00	-0.4	1,012	-0.04%
2021/07/05	0	280.50	0	0.00	279.50	0	1,037	0.00%
2021/07/01	0	290.00	0	0.00	279.00	0	1,076	0.00%
2021/06/30	0	289.00	0	0.00	282.00	0	1,114	0.00%
2021/06/29	0	286.50	0	0.00	285.00	0	1,161	0.00%
2021/06/28	0	287.00	1	287.60	278.50	-1	1,170	-0.09%
2021/06/25	0.6	289.99	1	288.00	289.50	-0.4	1,153	-0.03%
2021/06/24	0.1	271.30	0	0.00	268.00	0.1	1,143	0.01%
2021/06/23	0	264.00	0.1	261.00	259.50	0	1,137	0.00%
2021/06/22	0	262.00	0	0.00	257.00	0	1,135	0.00%
2021/06/21	0.1	265.00	0	0.00	255.50	0.1	1,128	0.01%
2021/06/17	0.2	278.07	0	0.00	276.00	0.2	1,102	0.02%
2021/06/01	1	258.03	0	0.00	254.50	1	1,131	0.09%
2021/05/28	0	263.00	1.3	262.32	260.00	-1.3	1,102	-0.11%
2021/05/27	1.2	267.38	0	0.00	265.00	1.2	1,096	0.11%
2021/05/24	0	331.50	0	0.00	337.50	0	1,071	0.00%
2021/05/21	1.3	331.12	1	329.00	329.50	0.3	1,066	0.03%
2021/05/20	2.7	333.59	1	338.95	339.00	1.7	1,010	0.17%
2021/05/19	0	289.25	2	303.50	308.50	-2	972	-0.20%
2021/05/18	3.1	281.16	2	273.75	280.50	1.1	925	0.12%
2021/05/17	3.5	279.15	2	276.21	282.00	1.5	902	0.16%
2021/05/14	0	256.50	0	0.00	256.50	0	846	0.00%
2021/05/12	0	253.00	0	0.00	224.50	0	826	0.00%
2021/05/07	0	255.50	0	0.00	258.50	0	796	0.00%
2021/05/05	1	249.00	0	0.00	248.00	1	838	0.12%
2021/05/04	0.2	251.10	0	0.00	244.00	0.2	847	0.02%
2021/05/03	0.1	260.92	0	0.00	255.00	0.1	823	0.01%
2021/04/28	0	261.00	0	257.50	255.50	0	804	0.00%
2021/04/27	1	260.90	0	258.00	258.00	1	794	0.12%
2021/04/22	0	0.00	1	229.00	227.00	-1	780	-0.13%
2021/04/21	0	247.50	0	0.00	232.50	0	782	0.00%
2021/04/20	0	242.00	0	238.50	236.00	0	778	0.00%
2021/04/19	0	246.00	0	242.22	237.50	0	815	0.00%
2021/04/16	0	0.00	1	244.00	241.50	-1	830	-0.12%
2021/04/15	1	246.50	3	244.35	245.00	-2	834	-0.24%
2021/04/14	0	252.00	1	237.00	250.50	-1	823	-0.12%
2021/04/13	2	284.10	1.1	250.41	249.00	0.9	805	0.12%
2021/04/09	0	241.25	1	247.00	251.50	-1	745	-0.13%
2021/04/08	2	232.51	2	234.00	229.00	0	719	0.00%
2021/04/07	2	232.77	1	243.97	229.50	1	710	0.14%
2021/04/06	1	230.00	0	225.50	235.00	1	680	0.14%
2021/04/01	2	207.72	0	0.00	214.00	2	641	0.31%
2021/03/31	0	196.50	0	0.00	197.50	0	590	0.00%
2021/03/30	1	195.00	0	0.00	194.00	1	575	0.17%
2021/03/29	0	193.00	0.1	193.00	194.00	0	578	-0.01%
2021/03/26	0	0.00	2	186.50	188.50	-2	586	-0.34%
2021/03/25	0	0.00	15	187.57	186.50	-15	602	-2.49%
2021/03/23	0	0.00	18	190.44	188.00	-18	632	-2.84%
2021/03/19	2	189.00	0	0.00	189.00	2	640	0.31%
2021/03/18	7	190.29	0	0.00	190.50	7	639	1.10%
2021/03/17	4	190.00	0	0.00	191.00	4	649	0.62%
2021/03/16	8	188.50	0	0.00	188.50	8	649	1.23%
2021/03/15	14	188.04	0	0.00	187.50	14	649	2.16%
2021/03/11	0	0.00	0	196.50	194.00	0	646	-0.01%
2021/03/10	1	196.44	0.1	198.00	198.50	1	638	0.15%
2021/03/02	0	190.00	0	0.00	188.50	0	645	0.00%
2021/02/25	0	190.00	0	0.00	189.00	0	645	0.00%
2021/02/24	0	189.50	0	0.00	188.50	0	645	0.00%
2021/02/22	0	193.50	0.1	193.00	192.50	0	643	-0.01%
2021/02/19	0	191.00	0.2	191.00	191.50	-0.2	645	-0.03%
2021/02/17	0	186.00	0	0.00	188.00	0	638	0.00%
2021/02/05	0	0.00	0	175.00	177.00	0	633	0.00%
2021/02/02	0	0.00	2	180.75	177.50	-2	648	-0.31%
2021/02/01	0.2	179.00	0	0.00	179.00	0.2	689	0.03%
2021/01/28	0	188.50	0.1	187.50	190.00	-0.1	692	-0.01%
2021/01/27	1	178.03	3	182.00	185.00	-2	672	-0.30%
2021/01/19	0	166.50	0	0.00	161.00	0	755	0.00%
2021/01/15	0	0.00	1	165.50	160.00	-1	816	-0.12%
2021/01/14	1	168.00	0	0.00	167.00	1	854	0.12%
2021/01/13	0	172.00	1	172.00	169.50	-1	843	-0.12%
2021/01/12	2	170.50	1	179.50	168.50	1	851	0.12%
2021/01/11	0.1	183.50	1	188.00	183.50	-0.9	803	-0.11%
2021/01/08	1	196.00	0	0.00	196.00	1	781	0.13%
2021/01/06	1	186.00	1	190.00	186.50	0	769	0.00%
2021/01/04	0.4	196.56	0	0.00	196.00	0.4	752	0.05%
2020/12/29	1	198.00	0	0.00	197.00	1	744	0.13%
2020/12/28	0	0.00	1	202.50	201.00	-1	742	-0.13%
2020/12/24	1	202.50	0	0.00	202.00	1	734	0.14%
2020/12/23	0	201.46	0	0.00	201.00	0	733	0.01%
2020/12/22	3	205.68	1	207.56	198.00	2	729	0.27%
2020/12/21	1	209.47	1	210.00	210.00	0	721	0.00%
2020/12/18	0	196.00	0	198.50	199.00	0	711	0.00%
2020/12/17	1	194.96	1	191.50	193.00	0	699	0.00%
2020/12/16	0	183.29	0	0.00	187.00	0	683	0.01%
2020/12/11	0	0.00	1	180.50	181.00	-1	683	-0.15%
2020/12/10	0	190.00	0	0.00	189.00	0	681	0.00%
2020/12/07	0	0.00	1	188.50	191.50	-1	690	-0.14%
2020/12/04	0.1	192.00	0	0.00	189.50	0.1	689	0.01%
2020/12/03	1	199.01	0	0.00	192.00	1	691	0.15%
2020/11/12	2	177.50	0	0.00	175.00	2	667	0.30%
2020/11/09	1	187.50	1	195.00	185.50	0	649	0.00%
2020/11/06	0	0.00	1	230.00	233.50	-1	608	-0.16%
2020/11/05	1	229.00	0	0.00	229.00	1	594	0.17%
2020/11/04	1	227.00	0	0.00	233.00	1	586	0.17%
2020/11/03	1	235.50	1	228.50	235.50	0	570	0.00%
2020/10/30	0	0.00	1	245.00	242.00	-1	533	-0.19%
2020/10/29	1	229.00	1	234.00	236.50	0	508	0.00%
2020/10/27	0	0.00	2.3	227.26	232.50	-2.3	463	-0.50%
2020/10/26	1	224.00	1	226.00	226.50	0	427	0.00%
2020/10/22	1	187.00	2	201.50	201.50	-1	342	-0.30%
2020/10/05	0.1	178.00	0	0.00	178.00	0.1	300	0.03%
2020/09/28	0.2	170.00	0	0.00	168.00	0.2	313	0.06%
2020/09/25	1	165.00	0	0.00	163.50	1	321	0.31%
2020/09/15	0	0.00	2	179.50	178.50	-2	341	-0.58%
2020/09/11	1	170.00	0	0.00	172.00	1	361	0.28%
2020/09/08	1	172.50	0	0.00	171.00	1	378	0.26%
2020/09/04	1	165.00	0	0.00	167.50	1	398	0.25%
2020/07/23	0	0.00	1	162.00	158.50	-1	542	-0.18%
2020/07/22	1	163.00	1	163.50	162.00	0	542	0.00%
2020/07/17	1	159.00	0	0.00	157.00	1	538	0.19%
2020/07/14	1	160.00	2	160.50	160.00	-1	547	-0.18%
2020/07/08	1	176.00	0	0.00	173.00	1	545	0.18%
2020/07/07	1	170.50	2	171.25	170.00	-1	546	-0.18%
2020/07/03	2	178.00	1	177.06	178.50	1	549	0.17%
2020/06/16	0	0.00	2	165.00	161.00	-2	489	-0.41%
2020/06/12	2	155.00	0	0.00	161.50	2	504	0.40%
2020/06/11	0	0.00	2	166.00	162.00	-2	512	-0.39%
2020/06/10	1	175.00	0	0.00	170.00	1	506	0.20%
2020/06/09	1	177.50	0	0.00	172.00	1	518	0.19%
2020/06/08	0	0.00	1	169.50	171.50	-1	481	-0.21%
2020/04/17	2	142.50	0	0.00	143.00	2	675	0.30%
2020/03/24	2	128.00	2	127.00	126.50	0	639	0.00%
2020/03/18	1	120.00	1	122.50	120.00	0	627	0.00%
2020/02/24	0	0.00	1	162.00	164.50	-1	371	-0.27%
2020/02/19	1	159.50	0	0.00	160.50	1	325	0.31%
2020/02/06	1	155.50	0	0.00	155.00	1	346	0.29%
2019/12/30	0	0.00	1	145.50	145.00	-1	523	-0.19%
2019/11/21	1	163.50	1	162.00	162.00	0	828	0.00%
2019/11/08	0	0.00	1	164.00	162.00	-1	850	-0.12%
2019/11/07	0	0.00	1	161.00	162.00	-1	854	-0.12%
2019/11/06	0	0.00	3	162.00	159.00	-3	862	-0.35%
2019/11/01	0	0.00	2	153.75	154.50	-2	909	-0.22%
2019/10/31	1	157.00	0	0.00	157.50	1	923	0.11%
2019/10/30	4	163.38	0	0.00	162.50	4	953	0.42%
2019/10/16	1	159.00	2.6	157.77	157.00	-1.6	1,102	-0.14%
2019/10/15	1	160.50	2	160.50	160.00	-1	1,094	-0.09%
2019/10/14	0	0.00	2	166.00	167.50	-2	1,072	-0.19%
2019/10/09	3	182.33	0	0.00	182.00	3	1,050	0.29%
2019/10/08	1	189.50	2.6	190.35	187.00	-1.6	1,040	-0.15%
2019/10/07	1	183.00	1	183.00	183.50	0	1,011	0.00%
2019/10/04	1	183.00	1	185.00	183.50	0	1,007	0.00%
2019/10/03	1	182.50	0	0.00	181.00	1	987	0.10%
2019/10/02	1	187.00	0	0.00	187.00	1	965	0.10%
2019/09/25	3	174.83	2	171.50	171.50	1	921	0.11%
2019/09/23	1	176.00	2	176.50	176.00	-1	896	-0.11%
2019/09/19	1	165.50	3	167.00	170.00	-2	841	-0.24%
2019/09/18	2	157.75	1	157.00	160.50	1	783	0.13%
2019/09/17	1	152.00	1	151.50	151.50	0	751	0.00%
2019/09/12	0.1	150.50	0	0.00	150.50	0.1	759	0.01%
2019/09/05	2	148.50	2	149.75	148.00	0	726	0.00%
2019/08/21	8	157.38	8	155.00	154.00	0	679	0.00%
2019/08/20	6	155.17	10	154.00	155.00	-4	664	-0.60%
2019/08/19	0	0.00	1	149.00	149.00	-1	648	-0.15%
2019/08/15	1	141.00	2	141.50	141.50	-1	641	-0.16%
2019/08/14	1	146.50	0	0.00	143.50	1	639	0.16%
2019/08/13	0	0.00	1	148.50	145.50	-1	636	-0.16%
2019/08/08	4	149.50	1	153.50	149.00	3	642	0.47%
2019/08/06	4	141.75	3	141.00	148.00	1	636	0.16%
2019/08/02	0	0.00	8	161.38	157.00	-8	597	-1.34%
2019/08/01	24	163.25	15	163.97	159.50	9	578	1.56%
2019/07/31	2	156.25	5	155.00	161.00	-3	534	-0.56%
2019/07/30	9	206.78	5	198.80	193.50	4	493	0.81%
2019/07/29	2	199.75	2	201.25	215.00	0	461	0.00%
2019/07/26	1	194.00	1	193.00	195.50	0	435	0.00%
2019/07/23	3	183.00	3	182.50	184.00	0	407	0.00%
2019/07/22	14	184.36	14	181.61	181.00	0	401	0.00%
2019/07/19	4	174.75	3	176.83	178.50	1	372	0.27%
2019/07/18	7	170.36	7	172.43	172.00	0	358	0.00%
2019/07/17	0	0.00	1	165.50	167.00	-1	344	-0.29%
2019/07/16	0	0.00	1	164.50	165.50	-1	340	-0.29%
2019/07/15	4	159.25	3	161.17	164.00	1	334	0.30%
2019/07/10	1	155.50	1	156.00	156.00	0	311	0.00%
2019/07/05	2	154.75	1	155.50	155.50	1	299	0.33%
2019/06/24	0	0.00	1	145.50	144.00	-1	425	-0.23%
2019/06/12	0	0.00	1	144.50	144.50	-1	419	-0.24%
2019/05/06	6	139.75	6	139.50	138.00	0	485	0.00%
2019/04/19	0	0.00	1	139.50	139.00	-1	472	-0.21%
2019/04/17	1	143.00	1	141.50	141.00	0	471	0.00%
2019/04/10	1	146.50	0	0.00	142.00	1	481	0.21%
2019/04/03	1	141.50	0	0.00	141.00	1	461	0.22%
2019/04/01	1	143.00	1	144.50	139.00	0	452	0.00%
2019/03/28	1	148.00	5	147.90	141.00	-4	428	-0.93%
2019/03/27	1	139.00	7	144.21	145.50	-6	366	-1.64%
2019/03/25	0	0.00	2	125.50	126.00	-2	318	-0.63%
2019/03/22	1	126.00	0	0.00	128.50	1	318	0.31%
2019/03/20	0	0.00	5	125.50	125.00	-5	323	-1.55%
2019/03/19	0	0.00	1	126.00	125.50	-1	323	-0.31%
2019/03/14	1	127.50	0	0.00	125.50	1	328	0.30%
2019/03/12	0	0.00	1	129.00	129.50	-1	327	-0.31%
2019/03/11	1	127.00	0	0.00	127.50	1	326	0.31%
2019/03/04	0	0.00	1	128.50	129.00	-1	334	-0.30%
2019/02/22	0	0.00	1	124.50	124.00	-1	356	-0.28%
2019/02/21	0	0.00	1	129.00	127.50	-1	370	-0.27%
2019/02/20	1	127.00	0	0.00	127.00	1	369	0.27%
2019/02/19	1	127.50	0	0.00	128.00	1	367	0.27%
2019/02/18	5	135.60	1	134.00	129.00	4	370	1.08%
2019/02/15	3	129.67	4	128.75	130.00	-1	358	-0.28%
2019/02/13	6	119.58	0	0.00	120.00	6	342	1.75%
2019/02/11	1	114.50	0	0.00	116.00	1	360	0.28%
2019/01/25	1	115.00	2	116.25	115.00	-1	366	-0.27%
2019/01/23	0	0.00	1	115.50	116.00	-1	367	-0.27%
2019/01/15	1	112.00	0	0.00	112.00	1	368	0.27%
2019/01/10	0	0.00	1	116.50	114.50	-1	364	-0.27%
2019/01/09	1	115.50	0.1	115.00	115.00	0.9	364	0.25%
2018/12/28	0	0.00	1	112.00	112.00	-1	347	-0.29%
2018/12/27	0	0.00	1	111.00	110.50	-1	349	-0.29%
2018/12/26	1	108.00	0	0.00	108.00	1	350	0.29%
2018/12/25	1	107.00	1	107.50	108.50	0	349	0.00%
2018/12/24	0	0.00	1	113.00	110.00	-1	351	-0.28%
2018/12/22	1	108.00	0.1	108.50	108.00	0.9	347	0.26%
2018/12/21	0	0.00	1	111.00	110.50	-1	345	-0.29%
2018/12/14	1	121.00	0	0.00	119.00	1	342	0.29%
2018/12/11	0	0.00	1	114.50	114.50	-1	336	-0.30%
2018/12/06	1	116.00	1	115.50	113.50	0	355	0.00%
2018/12/04	0	0.00	1	123.50	119.00	-1	353	-0.28%
2018/12/03	3	122.67	2	122.00	122.00	1	355	0.28%
2018/11/30	1	119.50	0	0.00	119.50	1	349	0.29%
2018/11/29	0	0.00	1	118.00	117.50	-1	345	-0.29%
2018/11/28	1	119.00	1	118.50	118.00	0	342	0.00%
2018/11/27	1	116.50	0	0.00	115.50	1	339	0.29%
2018/11/26	0	0.00	1	116.50	116.00	-1	339	-0.29%
2018/11/23	1	115.00	1	115.00	113.50	0	344	0.00%
2018/11/22	1	119.50	1	123.00	118.00	0	339	0.00%
2018/11/21	1	124.50	1	124.50	124.50	0	331	0.00%
2018/11/19	1	118.00	0	0.00	118.50	1	302	0.33%
2018/11/16	0	0.00	1	117.00	117.00	-1	303	-0.33%
2018/11/15	1	118.00	1	121.00	118.00	0	306	0.00%
2018/11/14	2	122.00	2	121.50	118.00	0	301	0.00%
2018/11/12	1	122.00	3	121.33	120.00	-2	278	-0.72%
2018/11/09	2	119.25	0	0.00	120.50	2	276	0.72%
2018/11/08	1	117.00	1	115.50	117.50	0	274	0.00%
2018/11/07	0	0.00	1	108.00	108.00	-1	266	-0.38%
2018/11/02	1	103.00	0	0.00	101.50	1	315	0.32%
2018/10/05	1	105.50	2	109.50	108.50	-1	544	-0.18%
2018/10/04	1	114.00	0	0.00	113.50	1	550	0.18%
2018/09/17	0	0.00	1	120.50	117.50	-1	573	-0.17%
2018/09/14	3	120.33	1	119.50	119.50	2	573	0.35%
2018/09/10	0	0.00	1	110.50	108.00	-1	566	-0.18%
2018/09/07	0	0.00	3	107.50	106.50	-3	562	-0.53%
2018/08/31	0	0.00	1	120.00	119.50	-1	568	-0.18%
2018/08/30	1	122.00	0	0.00	120.00	1	567	0.18%
2018/08/23	3	121.00	1	123.00	120.50	2	590	0.34%
2018/08/22	1	124.50	0	0.00	122.50	1	589	0.17%
2018/08/15	1	128.00	6	127.92	125.00	-5	576	-0.87%
2018/08/14	5	120.50	0	0.00	126.50	5	570	0.88%
2018/08/09	1	132.50	0	0.00	132.50	1	568	0.18%
2018/08/07	2	152.50	1	152.50	148.50	1	522	0.19%
2018/08/06	0	0.00	1	138.50	141.00	-1	489	-0.20%
2018/08/03	1	144.00	1	144.00	142.00	0	484	0.00%
2018/08/02	1	141.00	0	0.00	140.50	1	480	0.21%
2018/08/01	3	147.83	0	0.00	143.00	3	472	0.63%
2018/07/27	0	0.00	3	159.83	157.50	-3	451	-0.66%
2018/07/26	2	149.00	0	0.00	151.50	2	442	0.45%
2018/07/23	1	122.00	0	0.00	122.00	1	449	0.22%
2018/07/19	0	0.00	0.1	126.00	125.00	-0.1	488	-0.01%
2018/07/17	0.1	142.00	0	0.00	138.50	0.1	507	0.01%
2018/07/16	1	134.50	0	0.00	132.00	1	498	0.20%
2018/07/13	0	0.00	1	136.50	134.50	-1	494	-0.20%
2018/07/12	0	0.00	1	126.00	130.00	-1	469	-0.21%
2018/07/11	1	122.00	0	0.00	118.50	1	461	0.22%
2018/06/22	1	130.00	0	0.00	123.50	1	558	0.18%
2018/06/20	0	0.00	1	115.00	116.00	-1	568	-0.18%
2018/06/19	1	117.00	0	0.00	117.00	1	580	0.17%
2018/06/08	1	130.00	1	129.02	128.50	0	635	-0.01%
2018/06/05	1	129.00	1	128.50	129.00	0	669	0.00%
2018/06/04	0	0.00	2	134.50	132.00	-2	676	-0.30%
2018/06/01	0	128.50	0	0.00	128.50	0	669	0.01%
2018/05/31	1	118.00	0	0.00	123.00	1	659	0.15%
2018/05/30	0	0.00	2	111.75	112.00	-2	652	-0.31%
2018/05/29	1	111.50	0	0.00	112.00	1	650	0.15%
2018/05/25	1	113.00	1	115.00	115.00	0	640	0.00%
2018/05/24	0	0.00	1	122.00	121.00	-1	633	-0.16%
2018/05/23	1	123.50	0	0.00	124.00	1	629	0.16%
2018/05/22	1	126.00	0	0.00	125.00	1	624	0.16%
2018/05/21	1	128.00	0	0.00	121.00	1	617	0.16%
2018/05/18	2	133.50	1	133.00	130.50	1	608	0.16%
2018/05/17	5	140.00	1	145.50	138.00	4	597	0.67%
2018/05/14	1	116.50	0	0.00	116.50	1	569	0.18%
2018/05/09	0	0.00	1	107.54	105.50	-1	556	-0.19%
2018/05/08	3	113.67	1	112.50	112.00	2	550	0.36%
2018/05/07	1	107.00	0	0.00	107.50	1	541	0.18%
2018/05/02	0	135.00	0	0.00	134.00	0	505	0.01%
2018/04/30	0	0.00	1	129.00	127.00	-1	496	-0.20%
2018/04/27	1	137.00	1	127.00	132.50	0	487	0.00%
2018/04/26	0	0.00	2	142.00	134.50	-2	472	-0.42%
2018/04/25	3	130.67	5	137.10	147.50	-2	451	-0.44%
2018/04/24	2	125.25	2	131.75	134.50	0	425	0.00%
2018/04/23	1	123.00	0	0.00	122.50	1	393	0.25%
2018/04/18	0	0.00	1	123.00	123.00	-1	383	-0.26%
2018/04/13	1	116.50	0	0.00	114.00	1	373	0.27%
2018/04/12	1	119.50	1	122.00	118.00	0	368	0.00%
2018/04/09	5	132.60	0.1	133.50	133.00	4.9	355	1.39%
2018/04/03	0	0.00	2	125.75	127.50	-2	336	-0.59%
2018/04/02	1	111.00	0	0.00	116.00	1	314	0.32%
2018/03/30	0	0.00	1	110.00	110.00	-1	291	-0.34%
2018/03/29	1	105.00	2	108.00	108.50	-1	268	-0.37%
2018/03/28	2	96.00	0	0.00	99.00	2	259	0.77%
2018/03/27	0	0.00	6	90.93	90.00	-6	245	-2.44%
2018/03/26	5	87.26	5	89.44	89.60	0	238	0.00%
2018/03/23	1	80.00	1	81.50	81.50	0	223	0.00%
2018/03/22	4.1	84.95	5	79.88	80.50	-0.9	212	-0.44%
2018/03/21	5	82.24	4	80.00	81.50	1	198	0.50%
2018/03/20	4	74.58	3	77.00	78.60	1	181	0.55%
2018/03/19	4	66.85	0	0.00	71.50	4	163	2.44%
2018/03/16	0	0.00	6	65.92	65.00	-6	153	-3.92%
2018/03/14	4	65.15	0	0.00	66.10	4	136	2.94%
2018/03/13	2	62.85	3	62.93	63.40	-1	120	-0.83%
2018/03/12	3	59.47	0	0.00	61.50	3	111	2.69%
2018/03/06	0	0.00	1	45.90	46.30	-1	56	-1.78%
2018/03/05	0	0.00	1	43.90	44.50	-1	53	-1.88%