聚陽 (1477)-元富-松德券商分點個股進出

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

聚陽

(1477)

可現股當沖

股價
392.0
漲跌
▼6.5
漲幅
-1.63%
成交量
1,417張
產業
上市紡織類股
716人加入追蹤

立即追蹤
本地時間:13:30

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

聚陽 (1477)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0.3	392.50	0	0.00	392.00	0.3	1,612	0.02%
2024/04/26	0	0.00	0.3	392.96	394.00	-0.3	1,616	-0.02%
2024/04/25	0	0.00	4	394.69	389.50	-4	1,641	-0.24%
2024/04/23	3.3	391.25	0	0.00	388.00	3.3	1,739	0.19%
2024/04/22	0	0.00	2.7	383.90	387.00	-2.7	1,740	-0.15%
2024/04/19	2.6	376.76	1.3	371.65	380.50	1.3	1,709	0.08%
2024/04/18	0.1	377.65	1.6	376.39	376.00	-1.5	1,702	-0.09%
2024/04/17	2.8	377.47	0	0.00	372.50	2.8	1,719	0.16%
2024/04/15	0	0.00	0.3	380.00	379.50	-0.3	1,742	-0.02%
2024/04/12	0.3	388.97	0.3	390.50	384.50	0	1,752	0.00%
2024/04/11	0.3	385.00	3.2	385.57	385.00	-2.9	1,765	-0.16%
2024/04/10	3.2	384.00	1.2	384.19	387.50	2	1,817	0.11%
2024/04/09	0.2	371.00	0	0.00	376.00	0.2	1,813	0.01%
2024/04/08	1	375.00	0.9	380.69	368.50	0.1	1,808	0.01%
2024/04/03	1.1	375.16	0	0.00	374.50	1.1	1,796	0.06%
2024/04/02	0	0.00	1	377.50	378.50	-1	1,795	-0.06%
2024/03/29	0	371.50	0	0.00	371.50	0	1,775	0.00%
2024/03/28	2.1	362.40	0	0.00	365.50	2.1	1,739	0.12%
2024/03/22	0	0.00	0	405.50	400.00	0	1,679	0.00%
2024/03/21	0	404.50	1.6	409.52	407.00	-1.6	1,661	-0.10%
2024/03/20	0.5	403.03	0.2	404.49	405.00	0.2	1,661	0.01%
2024/03/19	0.7	399.11	0	0.00	402.50	0.7	1,671	0.04%
2024/03/18	0.8	390.85	0.9	391.98	395.00	-0.1	1,689	-0.01%
2024/03/15	0.9	398.11	0	0.00	401.00	0.9	1,691	0.05%
2024/03/14	0	0.00	2.1	398.79	397.50	-2.1	1,664	-0.13%
2024/03/13	0.1	372.50	0	0.00	375.00	0.1	1,593	0.01%
2024/03/12	0	0.00	0	368.50	371.00	0	1,625	0.00%
2024/03/11	0	365.50	0	0.00	365.50	0	1,647	0.00%
2024/03/08	0	0.00	1	365.00	365.50	-1	1,743	-0.06%
2024/03/06	1	367.00	0	0.00	363.00	1	1,742	0.06%
2024/03/05	0	0.00	1.5	370.28	369.00	-1.5	1,761	-0.09%
2024/03/04	0.6	371.66	0	0.00	370.50	0.6	1,790	0.03%
2024/03/01	0.1	373.50	0	375.50	373.50	0.1	1,795	0.00%
2024/02/29	0	369.50	0.4	371.00	371.50	-0.4	1,808	-0.02%
2024/02/27	0.3	375.39	0	0.00	373.00	0.3	1,810	0.02%
2024/02/23	0	0.00	0.2	374.88	373.50	-0.2	1,854	-0.01%
2024/02/22	0.2	376.50	0	0.00	376.00	0.2	1,856	0.01%
2024/02/21	1.1	374.36	3.2	372.96	374.50	-2.1	1,854	-0.12%
2024/02/20	3.2	375.90	0	0.00	378.50	3.2	1,853	0.18%
2024/02/15	0.3	364.00	0.3	364.50	364.50	0	1,928	0.00%
2024/02/05	0.3	363.87	3.2	362.94	364.00	-2.9	1,927	-0.15%
2024/02/02	3	365.06	1.1	366.25	367.00	1.8	1,930	0.09%
2024/02/01	0.5	361.50	1.2	361.82	362.00	-0.7	1,952	-0.04%
2024/01/31	1.1	362.17	1.2	361.18	360.00	-0.1	1,959	-0.01%
2024/01/30	1.3	357.12	0	0.00	357.50	1.3	1,974	0.06%
2024/01/26	0	0.00	2.7	351.09	347.50	-2.7	2,015	-0.13%
2024/01/25	2.7	355.03	1	354.86	355.00	1.7	2,047	0.09%
2024/01/24	1	356.35	2.4	357.84	355.00	-1.5	2,047	-0.07%
2024/01/23	1	350.81	0	0.00	352.00	1	2,047	0.05%
2024/01/22	0.5	343.51	5	339.50	347.00	-4.5	2,034	-0.22%
2024/01/18	2	349.25	1.3	345.00	341.00	0.7	1,997	0.04%
2024/01/17	0.8	372.00	0.5	366.94	368.50	0.3	1,908	0.01%
2024/01/16	1	375.00	1	375.50	366.00	0	1,878	0.00%
2024/01/15	0	0.00	2.1	377.65	377.50	-2.1	1,858	-0.11%
2024/01/12	0	0.00	0.9	370.89	378.50	-0.9	1,855	-0.05%
2024/01/11	0	0.00	2.2	368.59	374.50	-2.2	1,848	-0.12%
2024/01/10	1.2	364.54	0.1	364.00	367.00	1.1	1,859	0.06%
2024/01/09	2.9	359.65	0.7	359.66	365.00	2.2	1,868	0.12%
2024/01/08	0.8	355.16	0.1	356.00	358.00	0.7	1,854	0.04%
2024/01/05	1.1	357.95	2.2	355.45	354.50	-1.1	1,859	-0.06%
2024/01/04	2.2	359.36	1.9	356.29	356.50	0.3	1,857	0.02%
2024/01/03	1.9	351.24	0	351.70	349.00	1.9	1,832	0.10%
2024/01/02	0	352.50	1.7	352.66	345.00	-1.7	1,813	-0.09%
2023/12/29	1.6	353.00	0.2	350.14	354.50	1.3	1,816	0.07%
2023/12/28	0.4	350.50	0.4	349.44	350.50	0	1,833	0.00%
2023/12/27	1.4	344.58	2.3	344.81	346.50	-0.9	1,843	-0.05%
2023/12/26	2.2	343.68	0	0.00	346.00	2.2	1,841	0.12%
2023/12/25	1.2	335.50	0	0.00	335.00	1.2	1,866	0.06%
2023/12/21	0	0.00	3.5	348.50	345.00	-3.5	1,845	-0.19%
2023/12/20	3.5	356.85	1.9	353.76	351.00	1.6	1,832	0.09%
2023/12/19	1.9	350.06	0.1	349.00	350.00	1.7	1,833	0.10%
2023/12/18	0.1	351.00	0	353.00	351.00	0.1	1,848	0.01%
2023/12/15	1	350.04	1.7	351.79	351.50	-0.7	1,858	-0.04%
2023/12/14	0.7	354.50	0.6	355.72	353.00	0.1	1,877	0.01%
2023/12/13	0.6	345.05	0	0.00	349.00	0.6	1,882	0.03%
2023/12/12	0	0.00	0.5	347.05	343.00	-0.5	1,887	-0.03%
2023/12/11	0.5	347.18	0	0.00	348.00	0.5	1,881	0.03%
2023/12/08	0.1	352.00	1.7	352.80	351.50	-1.6	1,906	-0.08%
2023/12/07	0.7	354.53	1.9	354.20	349.00	-1.2	1,920	-0.06%
2023/12/06	2.9	349.07	0.1	350.00	349.00	2.7	1,898	0.14%
2023/12/05	1.1	336.49	1.4	346.18	343.50	-0.3	1,908	-0.01%
2023/12/04	0.4	358.00	0	0.00	356.00	0.4	1,835	0.02%
2023/11/29	1	363.00	1.8	371.92	365.00	-0.8	1,933	-0.04%
2023/11/28	1.8	376.70	1.2	374.57	373.00	0.5	1,921	0.03%
2023/11/27	1.2	368.56	0.5	369.88	368.50	0.8	1,939	0.04%
2023/11/24	0.6	369.24	2.1	368.09	366.50	-1.5	1,950	-0.08%
2023/11/21	1	365.50	0	0.00	365.50	1	2,067	0.05%
2023/11/20	1	371.00	1	368.00	370.50	0	2,149	0.00%
2023/11/17	2	365.50	1	367.03	367.00	1	2,270	0.04%
2023/11/16	2	367.27	7.2	366.53	365.50	-5.2	2,322	-0.22%
2023/11/15	0.2	370.00	0.4	380.50	374.50	-0.3	2,303	-0.01%
2023/11/14	20.4	377.93	1.4	386.73	378.50	19.1	2,273	0.84%
2023/11/13	0.1	390.61	2.5	394.72	389.50	-2.4	2,261	-0.11%
2023/11/10	2.8	399.82	0.6	399.91	398.50	2.2	2,285	0.10%
2023/11/09	2.6	398.92	20	399.50	399.50	-17.4	2,301	-0.76%
2023/11/08	0	389.50	0.9	391.65	389.50	-0.9	2,293	-0.04%
2023/11/07	0.6	390.00	0.9	392.88	395.00	-0.3	2,312	-0.01%
2023/11/06	2.3	389.63	1.4	392.41	390.00	0.9	2,326	0.04%
2023/11/03	0	0.00	0.7	380.10	381.00	-0.7	2,328	-0.03%
2023/11/02	2	379.71	1	386.00	384.00	1	2,354	0.04%
2023/10/27	0	0.00	1	361.01	355.50	-1	2,651	-0.04%
2023/10/26	0	367.00	0.4	368.00	360.50	-0.4	2,764	-0.01%
2023/10/25	0.4	361.00	0	0.00	368.50	0.4	2,762	0.01%
2023/10/24	0	0.00	0.2	355.95	359.00	-0.2	2,766	-0.01%
2023/10/23	0.2	358.00	0.3	360.20	356.50	-0.1	2,783	0.00%
2023/10/20	0	0.00	1	359.36	360.50	-1	2,825	-0.04%
2023/10/19	1.4	369.78	0.9	366.08	362.50	0.5	2,873	0.02%
2023/10/18	0.6	366.57	1	369.05	368.00	-0.4	2,902	-0.01%
2023/10/17	1	366.47	1.9	366.28	365.00	-0.9	2,903	-0.03%
2023/10/16	0	360.39	0.8	362.46	362.00	-0.8	2,925	-0.03%
2023/10/13	0.5	360.74	2.4	360.01	360.00	-1.9	2,960	-0.06%
2023/10/12	3.1	351.88	7.2	349.78	357.00	-4.1	3,012	-0.14%
2023/10/11	7	348.44	2.1	349.69	353.50	4.8	3,099	0.16%
2023/10/06	2.4	343.19	0.1	343.49	344.00	2.3	3,110	0.07%
2023/10/05	0.3	340.48	0.3	340.00	343.00	0	3,165	0.00%
2023/10/04	0.5	338.11	3	338.88	339.00	-2.5	3,206	-0.08%
2023/10/03	3	340.46	3.2	339.21	343.00	-0.1	3,251	0.00%
2023/10/02	3.1	340.56	3.2	339.73	339.50	-0.1	3,313	0.00%
2023/09/28	2.1	335.81	5.3	332.98	336.00	-3.2	3,388	-0.10%
2023/09/27	5.6	329.83	0	0.00	331.00	5.6	3,451	0.16%
2023/09/26	0	0.00	1.2	324.36	321.50	-1.2	3,585	-0.03%
2023/09/25	1.1	330.34	0.9	329.99	326.50	0.2	3,719	0.00%
2023/09/22	0.9	326.51	2.3	327.27	328.00	-1.4	3,836	-0.04%
2023/09/21	1.3	316.78	1	317.00	319.50	0.3	3,934	0.01%
2023/09/20	11	318.45	1.3	321.82	318.00	9.7	4,091	0.24%
2023/09/19	2.3	320.84	1.6	320.82	319.00	0.7	4,168	0.02%
2023/09/18	10.6	325.95	1.7	328.21	326.00	8.8	4,245	0.21%
2023/09/15	1.4	338.89	3.2	336.28	332.50	-1.7	4,420	-0.04%
2023/09/14	3.2	328.10	1.4	329.15	330.00	1.8	4,559	0.04%
2023/09/13	2.4	328.60	1.3	331.67	329.50	1.1	4,712	0.02%
2023/09/12	0.3	339.70	0.9	337.38	334.50	-0.6	4,955	-0.01%
2023/09/11	1	337.96	3.4	340.75	339.50	-2.4	5,085	-0.05%
2023/09/08	4.2	347.62	1.8	346.20	344.00	2.5	5,090	0.05%
2023/09/07	0	0.00	0.9	341.63	340.00	-0.9	5,068	-0.02%
2023/09/06	1.3	346.67	1.3	346.46	345.50	0.1	5,053	0.00%
2023/09/05	3.7	335.65	6.3	338.71	342.50	-2.6	5,017	-0.05%
2023/09/04	1.3	330.03	0.3	330.58	329.00	1	4,952	0.02%
2023/09/01	2.3	331.27	1.5	329.27	327.00	0.9	4,936	0.02%
2023/08/31	2.5	330.16	2.1	331.41	334.50	0.4	4,959	0.01%
2023/08/30	2.1	334.70	8.8	332.73	334.50	-6.7	4,979	-0.14%
2023/08/29	4.8	333.13	5.3	332.99	336.00	-0.4	5,035	-0.01%
2023/08/28	4.3	326.53	4.1	328.91	332.00	0.2	5,021	0.00%
2023/08/25	4.1	338.60	5.4	339.60	337.00	-1.3	4,965	-0.03%
2023/08/24	6.4	331.19	11.7	328.57	334.50	-5.2	4,898	-0.11%
2023/08/23	18	323.24	18.6	323.90	331.50	-0.6	4,813	-0.01%
2023/08/22	7.6	309.44	1	310.36	314.00	6.6	4,700	0.14%
2023/08/21	1	302.08	0	302.00	299.50	1	4,645	0.02%
2023/08/18	3	305.89	5.6	300.21	298.00	-2.5	4,645	-0.05%
2023/08/17	1.3	302.95	0.4	301.79	304.50	1	4,629	0.02%
2023/08/16	1.6	301.42	0	0.00	302.00	1.6	4,648	0.03%
2023/08/15	0	0.00	0.3	301.00	297.50	-0.3	4,629	-0.01%
2023/08/14	0.1	304.90	2.2	304.68	306.00	-2.1	4,606	-0.05%
2023/08/11	2	308.11	15.9	306.02	308.00	-13.9	4,602	-0.30%
2023/08/10	1.2	301.78	0.5	303.10	302.50	0.7	4,586	0.02%
2023/08/09	0.5	310.84	2.6	309.30	309.50	-2.1	4,562	-0.05%
2023/08/08	2.2	311.83	0.6	312.55	313.00	1.6	4,537	0.04%
2023/08/07	2.3	306.61	7.6	299.47	307.00	-5.3	4,498	-0.12%
2023/08/04	8.3	312.45	1.7	312.70	316.00	6.6	4,406	0.15%
2023/08/02	0.5	304.85	4.6	310.19	301.00	-4.1	4,276	-0.10%
2023/08/01	3.6	307.59	8.4	314.32	308.50	-4.9	4,229	-0.11%
2023/07/31	8.4	311.95	2.4	311.08	311.50	6	4,150	0.15%
2023/07/28	2.4	295.39	0.6	295.02	297.00	1.7	4,056	0.04%
2023/07/27	0.6	288.61	0.7	289.26	292.00	-0.1	4,054	0.00%
2023/07/26	5.7	292.26	1	290.50	291.50	4.7	4,036	0.12%
2023/07/25	0	0.00	0.1	297.00	295.50	-0.1	4,023	0.00%
2023/07/24	0.1	303.07	3.3	302.01	297.00	-3.2	3,986	-0.08%
2023/07/21	2.3	304.96	0	0.00	306.50	2.3	3,942	0.06%
2023/07/20	0.1	301.00	0	0.00	303.50	0.1	3,898	0.00%
2023/07/19	1	295.00	0.3	299.00	296.50	0.7	3,868	0.02%
2023/07/18	0.3	299.00	1.3	300.38	299.00	-1	3,831	-0.03%
2023/07/17	2.3	301.54	7	300.80	301.00	-4.7	3,786	-0.12%
2023/07/14	1	308.00	0	0.00	304.00	1	3,721	0.03%
2023/07/13	9.1	306.16	1.5	305.75	301.00	7.5	3,624	0.21%
2023/07/12	1.5	307.41	1.7	309.50	305.00	-0.2	3,590	0.00%
2023/07/11	2.7	304.25	2	302.88	305.50	0.7	3,546	0.02%
2023/07/10	3.7	306.60	3.7	305.28	307.00	0.1	3,491	0.00%
2023/07/07	3.7	300.95	1.5	301.06	301.00	2.1	3,434	0.06%
2023/07/06	1.5	302.80	4	305.33	303.00	-2.4	3,367	-0.07%
2023/07/05	5	308.17	8.1	308.53	306.50	-3.1	3,280	-0.09%
2023/07/04	10.4	318.25	8.7	317.88	315.00	1.7	3,184	0.05%
2023/07/03	3.3	308.71	10.7	306.23	307.50	-7.4	3,051	-0.24%
2023/06/30	10.1	300.07	11.7	300.53	302.00	-1.6	2,935	-0.06%
2023/06/29	2.9	291.31	14.7	288.70	298.50	-11.7	2,891	-0.41%
2023/06/28	21.4	285.46	27.4	283.48	289.50	-6	2,808	-0.21%
2023/06/27	3.4	271.70	0.5	270.86	270.50	2.9	2,680	0.11%
2023/06/26	9.5	270.21	4.3	269.11	266.00	5.2	2,620	0.20%
2023/06/21	19.2	272.21	19.6	271.74	272.50	-0.4	2,540	-0.02%
2023/06/20	11.3	257.15	14.9	263.04	266.50	-3.6	2,353	-0.15%
2023/06/19	12.1	259.44	0.2	264.00	260.00	11.9	2,201	0.54%
2023/06/16	6.9	267.35	16.6	269.63	264.00	-9.7	2,051	-0.47%
2023/06/15	5.7	248.53	24	253.19	254.00	-18.3	1,784	-1.03%
2023/06/14	0.4	231.90	0.1	230.85	231.00	0.3	1,635	0.02%
2023/06/12	0	0.00	0	228.50	228.00	0	1,651	0.00%
2023/06/09	0	0.00	0.1	228.82	228.00	-0.1	1,662	-0.01%
2023/06/08	0	230.50	1.3	228.43	227.00	-1.3	1,668	-0.08%
2023/06/07	0.1	224.00	0	0.00	227.00	0.1	1,655	0.01%
2023/06/06	2.3	224.99	8.8	224.61	223.50	-6.5	1,651	-0.39%
2023/06/05	2.8	236.50	1.2	234.16	227.50	1.7	1,624	0.10%
2023/06/02	7	229.09	11.9	232.69	231.50	-4.9	1,616	-0.31%
2023/06/01	0.4	221.31	0	0.00	222.50	0.4	1,568	0.03%
2023/05/31	0.5	216.00	0	0.00	218.00	0.5	1,587	0.03%
2023/05/24	1	224.00	0	0.00	224.00	1	1,644	0.06%
2023/05/22	0	0.00	1.4	226.53	227.50	-1.4	1,657	-0.08%
2023/05/19	0.6	231.00	1.1	230.89	230.50	-0.4	1,641	-0.03%
2023/05/18	0	225.50	0	0.00	227.00	0	1,627	0.00%
2023/05/17	0	0.00	0.2	225.31	224.50	-0.2	1,622	-0.01%
2023/05/16	0	0.00	0.1	227.80	225.50	-0.1	1,615	-0.01%
2023/05/15	0	0.00	0.2	231.50	228.50	-0.2	1,607	-0.01%
2023/05/12	0.1	227.00	0	0.00	229.50	0.1	1,623	0.01%
2023/05/11	0.1	227.00	0	0.00	226.00	0.1	1,633	0.01%
2023/05/09	2	227.00	2.1	227.53	227.50	-0.1	1,699	-0.01%
2023/05/08	1.6	229.90	0	0.00	231.00	1.6	1,703	0.09%
2023/05/05	0.5	228.44	1.7	229.96	226.50	-1.2	1,726	-0.07%
2023/05/04	2.9	232.22	0	0.00	231.50	2.9	1,764	0.16%
2023/05/03	0	0.00	0.1	229.00	228.00	-0.1	1,802	-0.01%
2023/05/02	0.1	222.00	0.5	224.00	225.50	-0.4	1,868	-0.02%
2023/04/28	0	0.00	1	224.01	222.50	-1	1,906	-0.05%
2023/04/27	0.2	223.62	0	0.00	223.50	0.2	1,928	0.01%
2023/04/26	0.3	220.05	2	221.50	225.00	-1.7	1,939	-0.09%
2023/04/25	0	0.00	0.2	221.28	217.00	-0.2	1,949	-0.01%
2023/04/24	0.2	219.50	0.5	221.50	220.50	-0.3	1,950	-0.02%
2023/04/21	0.5	219.00	0	0.00	218.00	0.5	1,951	0.02%
2023/04/20	0.1	221.50	0	0.00	218.00	0.1	1,957	0.01%
2023/04/18	0	0.00	5.7	222.69	222.50	-5.7	1,985	-0.29%
2023/04/17	0	0.00	1.6	224.55	224.00	-1.6	1,993	-0.08%
2023/04/14	5	226.43	0.2	227.00	228.00	4.8	2,004	0.24%
2023/04/13	1.1	222.57	1.3	223.23	222.50	-0.2	2,012	-0.01%
2023/04/12	2.7	223.41	0.2	223.76	223.50	2.5	2,020	0.12%
2023/04/11	0.2	220.52	0	0.00	222.00	0.2	2,037	0.01%
2023/03/31	2	218.00	1	219.50	216.00	1	1,995	0.05%
2023/03/30	3	222.67	7.1	225.73	221.50	-4.1	1,984	-0.21%
2023/03/29	2.5	233.99	2.6	236.04	235.50	-0.2	1,917	-0.01%
2023/03/28	0.7	235.50	0.4	235.78	236.00	0.3	1,878	0.02%
2023/03/27	1.3	231.76	0	0.00	236.00	1.3	1,831	0.07%
2023/03/23	2.6	230.18	1	230.50	232.50	1.6	1,791	0.09%
2023/03/22	1.7	228.78	2.1	229.00	228.50	-0.4	1,775	-0.02%
2023/03/21	0.1	223.50	0	0.00	227.50	0.1	1,765	0.00%
2023/03/17	0.4	220.50	0.1	221.50	221.00	0.3	1,759	0.02%
2023/03/16	1.1	219.59	3.8	219.15	218.00	-2.7	1,773	-0.15%
2023/03/15	1.4	222.47	2.7	221.24	223.50	-1.3	1,765	-0.07%
2023/03/14	0	0.00	5.4	216.12	214.00	-5.4	1,747	-0.31%
2023/03/13	2.2	218.28	3.9	214.73	221.50	-1.7	1,755	-0.10%
2023/03/10	0.1	217.00	0.8	216.47	216.00	-0.7	1,754	-0.04%
2023/03/09	2.5	219.19	0.5	219.63	219.00	1.9	1,767	0.11%
2023/03/08	6.8	219.27	0.3	217.50	218.50	6.4	1,801	0.36%
2023/03/07	3.5	215.71	0	0.00	217.00	3.5	1,809	0.19%
2023/03/06	1	207.50	0	0.00	209.50	1	1,779	0.06%
2023/03/03	0	0.00	4	216.93	212.50	-4	1,755	-0.23%
2023/03/02	4	220.73	0.6	219.11	218.00	3.4	1,746	0.20%
2023/03/01	0.6	210.80	0	0.00	215.50	0.6	1,738	0.03%
2023/02/24	0	0.00	1.4	217.34	214.50	-1.4	1,705	-0.08%
2023/02/23	1.4	220.31	2.4	219.91	218.50	-1	1,701	-0.06%
2023/02/22	0.4	219.87	1.6	218.86	219.50	-1.2	1,712	-0.07%
2023/02/21	1.6	217.88	0.2	217.59	219.00	1.4	1,747	0.08%
2023/02/20	2.2	214.16	0	0.00	217.50	2.2	1,781	0.13%
2023/02/17	2	216.00	0	0.00	215.50	2	1,795	0.11%
2023/02/16	0	0.00	0	222.50	221.00	0	1,814	0.00%
2023/02/15	0	0.00	0	222.50	221.50	0	1,855	0.00%
2023/02/14	0.1	219.50	0	0.00	221.00	0.1	1,877	0.00%
2023/02/10	1	217.50	0.1	229.00	216.50	0.9	1,908	0.05%
2023/02/09	0.1	223.50	3.5	227.40	224.00	-3.5	1,907	-0.18%
2023/02/08	2.1	227.45	1.5	227.59	228.00	0.6	2,006	0.03%
2023/02/07	3.9	225.55	3.2	225.66	225.00	0.7	1,996	0.04%
2023/02/06	2.2	221.37	0	222.00	221.00	2.2	1,971	0.11%
2023/02/03	0	219.50	0	0.00	220.50	0	1,956	0.00%
2023/01/31	1	224.00	0	226.50	218.00	1	1,838	0.05%
2023/01/30	0	230.50	4.3	233.78	228.00	-4.3	1,767	-0.24%
2023/01/17	4.3	233.84	0.1	236.50	234.00	4.2	1,730	0.24%
2023/01/16	0.1	228.50	3.3	228.52	227.00	-3.2	1,701	-0.19%
2023/01/13	3.3	231.10	0	230.50	231.50	3.3	1,694	0.19%
2023/01/12	0	0.00	0.4	227.50	228.00	-0.4	1,726	-0.02%
2023/01/11	0.4	226.50	0	0.00	227.50	0.4	1,759	0.02%
2023/01/10	0	0.00	1.1	228.53	226.50	-1.1	1,765	-0.06%
2023/01/09	0.4	228.76	0.4	227.20	230.50	0.1	1,762	0.00%
2023/01/06	0.2	226.52	0.4	226.49	225.50	-0.2	1,778	-0.01%
2023/01/05	1.3	226.27	0.9	224.48	230.00	0.4	1,781	0.02%
2023/01/04	0	0.00	0.5	225.41	224.50	-0.5	1,790	-0.03%
2023/01/03	5.6	227.42	0.2	226.77	225.50	5.4	1,783	0.30%
2022/12/30	0.1	233.83	0	234.50	233.00	0.1	1,764	0.01%
2022/12/29	0.9	229.63	2.3	233.25	231.00	-1.4	1,783	-0.08%
2022/12/28	1.2	240.94	2.7	238.62	240.50	-1.6	1,795	-0.09%
2022/12/27	2.6	239.94	0	0.00	241.50	2.6	1,799	0.14%
2022/12/26	0.1	235.86	0.2	239.20	237.00	0	1,823	0.00%
2022/12/23	0	237.50	2.1	237.11	238.50	-2.1	1,877	-0.11%
2022/12/22	2	244.67	7.1	244.88	238.50	-5.2	1,931	-0.27%
2022/12/21	2.1	236.59	1	235.50	240.00	1.1	1,931	0.06%
2022/12/20	2.2	231.03	0.7	236.94	231.00	1.5	1,927	0.08%
2022/12/19	0.6	240.49	0.2	237.99	240.50	0.4	1,943	0.02%
2022/12/16	0	242.00	4.5	242.80	237.50	-4.4	1,959	-0.23%
2022/12/15	3.2	246.27	3	244.67	245.00	0.2	1,987	0.01%
2022/12/14	2.5	240.14	1	240.50	243.00	1.5	1,979	0.08%
2022/12/13	1	238.90	2.2	242.36	238.50	-1.2	1,982	-0.06%
2022/12/12	2	243.41	4	243.50	242.50	-2	1,985	-0.10%
2022/12/09	3.9	245.46	5.2	242.59	244.50	-1.3	2,042	-0.06%
2022/12/08	5.2	240.29	4	239.23	242.00	1.2	2,068	0.06%
2022/12/07	2.2	233.32	5.1	231.51	236.50	-2.9	2,126	-0.14%
2022/12/06	5.3	239.98	0.1	240.65	235.00	5.1	2,210	0.23%
2022/12/05	0.5	236.45	2.6	237.57	238.00	-2.1	2,219	-0.10%
2022/12/02	2	233.95	6	233.00	236.50	-4	2,254	-0.18%
2022/11/30	6.3	229.09	2	229.50	233.00	4.3	2,301	0.18%
2022/11/29	2.6	224.24	2	221.25	225.00	0.6	2,409	0.02%
2022/11/28	2.3	219.05	0	0.00	221.00	2.3	2,461	0.09%
2022/11/25	0	0.00	3.9	223.12	218.00	-3.9	2,519	-0.15%
2022/11/24	2.9	222.54	3.1	223.98	224.00	-0.2	2,574	-0.01%
2022/11/23	0.9	220.25	1	219.00	221.00	-0.1	2,564	0.00%
2022/11/22	0.7	217.21	2.1	219.14	219.00	-1.4	2,568	-0.05%
2022/11/21	4	221.99	6.5	225.83	221.00	-2.5	2,572	-0.10%
2022/11/18	6	223.39	1.7	222.56	225.00	4.3	2,623	0.16%
2022/11/17	1	219.15	0.2	223.00	220.00	0.8	2,648	0.03%
2022/11/16	1	223.54	7.5	228.74	225.00	-6.5	2,651	-0.25%
2022/11/15	8.3	227.29	9.2	225.34	229.00	-0.9	2,638	-0.03%
2022/11/14	7.7	224.95	9.3	224.59	227.00	-1.7	2,636	-0.06%
2022/11/11	10.4	216.76	17	219.94	220.50	-6.6	2,652	-0.25%
2022/11/10	1	211.46	2.1	213.69	213.00	-1.1	2,630	-0.04%
2022/11/09	5	212.51	2.1	213.93	212.50	2.9	2,635	0.11%
2022/11/08	1.1	212.70	0.2	213.00	213.50	0.9	2,678	0.03%
2022/11/07	0.2	213.50	7.1	212.35	213.50	-7	2,861	-0.24%
2022/11/04	8.3	211.53	8	212.63	215.00	0.3	2,992	0.01%
2022/11/03	0.3	199.50	0.3	199.44	200.50	0	2,936	0.00%
2022/11/02	0	0.00	0.5	202.50	201.00	-0.5	2,943	-0.02%
2022/11/01	0	0.00	1	201.50	203.50	-1	2,965	-0.03%
2022/10/31	0.4	201.50	0.1	200.50	200.00	0.3	3,112	0.01%
2022/10/28	0.1	200.16	0	0.00	200.50	0.1	3,217	0.00%
2022/10/27	0.6	199.50	0	0.00	201.50	0.6	3,230	0.02%
2022/10/26	0	193.42	0	0.00	194.50	0	3,228	0.00%
2022/10/25	0.1	190.00	0.2	191.50	191.00	-0.1	3,234	0.00%
2022/10/24	0	194.20	0	0.00	192.50	0	3,252	0.00%
2022/10/21	0	196.50	1	196.50	193.00	-1	3,268	-0.03%
2022/10/20	0.8	193.33	1.6	194.24	195.50	-0.8	3,268	-0.02%
2022/10/19	3.1	202.71	2	203.50	201.50	1.1	3,231	0.03%
2022/10/18	0	197.79	0	0.00	196.50	0	3,193	0.00%
2022/10/17	0.7	196.30	1.9	195.57	195.00	-1.3	3,191	-0.04%
2022/10/14	3.4	201.60	1	202.50	199.00	2.4	3,194	0.07%
2022/10/13	2	194.52	2.4	197.69	196.00	-0.4	3,181	-0.01%
2022/10/12	1.6	198.07	2.1	195.60	201.00	-0.4	3,168	-0.01%
2022/10/11	1.9	194.77	0	0.00	194.50	1.9	3,153	0.06%
2022/10/07	0.3	199.37	1.1	197.56	197.50	-0.8	3,148	-0.02%
2022/10/06	0.8	195.25	2	196.25	198.50	-1.2	3,163	-0.04%
2022/10/05	0.8	187.70	1	187.00	191.00	-0.2	3,175	-0.01%
2022/10/04	0.3	186.78	1	187.50	188.00	-0.7	3,172	-0.02%
2022/10/03	1.8	179.75	1.7	179.38	183.00	0.1	3,161	0.00%
2022/09/30	3.2	185.31	4.5	184.91	183.50	-1.2	3,153	-0.04%
2022/09/29	1.1	191.30	1.3	190.17	192.00	-0.1	3,120	0.00%
2022/09/28	1.4	191.69	1.7	191.29	189.00	-0.4	3,074	-0.01%
2022/09/27	3.3	194.21	3	193.50	195.00	0.3	3,072	0.01%
2022/09/26	2.7	189.47	0.1	193.50	190.00	2.6	3,067	0.09%
2022/09/23	0.1	198.50	1.2	197.54	196.00	-1.1	3,061	-0.04%
2022/09/22	1.4	195.86	1	196.67	196.00	0.4	3,117	0.01%
2022/09/21	0.6	200.50	2	203.50	201.00	-1.4	3,198	-0.04%
2022/09/20	2.8	200.93	1	202.50	202.00	1.8	3,200	0.05%
2022/09/19	2.3	199.56	1.6	201.88	201.50	0.7	3,203	0.02%
2022/09/16	3.7	203.73	7	207.43	204.50	-3.3	3,205	-0.10%
2022/09/15	7	208.42	0.1	210.00	210.50	6.9	3,152	0.22%
2022/09/14	2.3	206.16	10.9	204.53	205.00	-8.6	3,106	-0.28%
2022/09/13	9.8	203.44	8.3	204.59	204.50	1.5	3,024	0.05%
2022/09/12	2.3	197.28	6	197.83	197.00	-3.7	2,939	-0.13%
2022/09/08	6.8	194.76	26.8	194.38	198.00	-19.9	2,944	-0.68%
2022/09/07	0.1	187.50	2.7	186.55	188.50	-2.6	2,903	-0.09%
2022/09/06	3.3	191.83	4.9	191.80	187.00	-1.6	2,892	-0.06%
2022/09/05	16.1	195.73	12.7	196.22	189.00	3.4	2,842	0.12%
2022/09/02	2.7	188.02	1.9	188.36	185.00	0.8	2,699	0.03%
2022/09/01	0.8	182.03	12.1	184.15	185.00	-11.4	2,625	-0.43%
2022/08/31	6.3	184.03	4	181.25	180.50	2.3	2,568	0.09%
2022/08/30	0	0.00	2.3	178.50	178.00	-2.3	2,530	-0.09%
2022/08/29	8.2	178.35	0	0.00	178.50	8.2	2,527	0.32%
2022/08/26	0	0.00	0.1	185.00	184.50	-0.1	2,504	0.00%
2022/08/25	1.1	185.87	6	186.58	187.00	-4.9	2,480	-0.20%
2022/08/24	7	182.07	3.7	181.35	183.00	3.3	2,416	0.14%
2022/08/23	1.7	178.50	10.8	176.02	177.50	-9.1	2,380	-0.38%
2022/08/22	2.8	176.32	0	0.00	177.00	2.8	2,340	0.12%
2022/08/19	3	178.00	3.6	178.64	178.00	-0.6	2,342	-0.02%
2022/08/18	2	179.02	5.2	180.03	181.50	-3.2	2,331	-0.14%
2022/08/17	1	181.50	3.3	183.41	183.50	-2.3	2,291	-0.10%
2022/08/16	1.1	180.76	1	182.30	183.00	0.1	2,272	0.01%
2022/08/15	0.7	184.00	2.1	184.39	185.00	-1.4	2,270	-0.06%
2022/08/12	18.5	180.55	25	181.88	184.00	-6.5	2,216	-0.29%
2022/08/11	3.5	173.36	9	172.28	178.50	-5.5	2,044	-0.27%
2022/08/10	1.1	162.23	2.8	161.45	162.50	-1.8	1,904	-0.09%
2022/08/09	0.3	163.61	6.4	165.08	165.50	-6.1	1,861	-0.33%
2022/08/08	4.7	162.70	4	162.60	162.50	0.6	1,840	0.03%
2022/08/05	4.3	160.82	2.4	163.70	162.50	1.9	1,816	0.10%
2022/08/04	13.8	148.13	1	145.50	152.00	12.8	1,683	0.76%
2022/08/03	1	144.16	0	0.00	145.00	1	1,618	0.06%
2022/08/02	0	0.00	2.2	142.73	143.00	-2.2	1,651	-0.14%
2022/08/01	0	0.00	1.9	144.00	144.00	-1.9	1,700	-0.11%
2022/07/29	6.6	141.19	0.2	142.00	141.50	6.4	1,803	0.35%
2022/07/28	0.2	136.00	0	0.00	135.50	0.2	1,804	0.01%
2022/07/27	4	138.00	0	0.00	139.00	4	1,796	0.22%
2022/07/26	5	139.50	0	0.00	138.50	5	1,796	0.28%
2022/07/19	0	142.00	0.6	142.08	143.00	-0.6	1,842	-0.03%
2022/07/18	0.6	142.40	0	142.50	140.50	0.5	1,903	0.03%
2022/07/15	1.1	137.56	0	0.00	138.00	1.1	1,955	0.06%
2022/07/12	0	0.00	0.2	140.08	136.50	-0.2	1,985	-0.01%
2022/07/11	0.2	147.00	0.3	146.49	145.50	-0.1	1,969	0.00%
2022/07/08	0.3	148.00	0.4	147.75	147.50	-0.1	1,983	-0.01%
2022/07/07	0.3	145.50	1	141.50	147.00	-0.7	1,994	-0.03%
2022/07/06	0	0.00	1.2	142.41	142.00	-1.2	1,995	-0.06%
2022/07/05	1.3	143.03	0	0.00	142.00	1.3	2,002	0.06%
2022/07/04	0	0.00	0.1	139.94	138.50	-0.1	2,000	-0.01%
2022/07/01	0.1	141.27	1.3	140.54	139.50	-1.2	2,022	-0.06%
2022/06/30	1.3	140.56	0.4	139.91	141.00	0.9	2,029	0.05%
2022/06/29	2.4	147.63	0	0.00	144.00	2.4	1,961	0.12%
2022/06/24	0	0.00	1.7	163.09	162.50	-1.7	1,873	-0.09%
2022/06/23	1.7	161.91	0.8	163.40	163.00	1	1,862	0.05%
2022/06/22	0.8	163.00	0	0.00	162.50	0.8	1,862	0.04%
2022/06/21	0	0.00	1.1	160.41	162.00	-1.1	1,865	-0.06%
2022/06/20	1.1	160.91	0.4	162.14	157.50	0.7	1,880	0.04%
2022/06/17	0.4	161.85	0.8	161.90	159.50	-0.4	1,873	-0.02%
2022/06/16	0.8	165.50	0	0.00	158.50	0.8	1,839	0.04%
2022/06/09	0	0.00	0.2	166.00	166.00	-0.2	1,824	-0.01%
2022/06/08	0.2	165.70	0	0.00	166.50	0.2	1,853	0.01%
2022/06/07	0	0.00	0.9	166.49	162.50	-0.9	1,896	-0.05%
2022/06/06	2.9	164.34	0	0.00	165.00	2.9	1,887	0.16%
2022/06/02	0	0.00	1.1	163.21	164.00	-1.1	1,926	-0.06%
2022/06/01	0	163.50	1	164.18	163.00	-1	1,946	-0.05%
2022/05/31	1.1	162.27	0	0.00	164.00	1.1	1,969	0.05%
2022/05/30	1.1	160.05	0	0.00	160.50	1.1	1,971	0.05%
2022/05/25	1	155.00	0	0.00	157.00	1	1,931	0.05%
2022/05/20	0.3	160.50	0	0.00	160.00	0.3	1,887	0.02%
2022/05/19	0	0.00	1.9	162.97	162.00	-1.9	1,870	-0.10%
2022/05/18	1	168.50	0	0.00	171.00	1	1,837	0.05%
2022/05/17	0.3	167.00	0	167.00	169.50	0.2	1,827	0.01%
2022/05/16	0.9	163.50	1.4	165.34	164.50	-0.5	1,811	-0.03%
2022/05/13	2.2	165.75	2.5	165.98	165.50	-0.3	1,803	-0.02%
2022/05/12	1.2	160.94	0.2	159.89	163.00	0.9	1,785	0.05%
2022/05/11	1.6	159.50	0	0.00	160.00	1.6	1,783	0.09%
2022/05/06	4	165.38	6	163.83	163.50	-2	1,692	-0.12%
2022/05/05	0	0.00	0	182.00	180.00	0	1,593	0.00%
2022/05/04	0	180.50	0	0.00	180.50	0	1,592	0.00%
2022/05/03	0	0.00	0.6	180.99	179.00	-0.6	1,598	-0.04%
2022/04/29	1.6	182.85	0.6	182.73	183.00	1	1,603	0.06%
2022/04/27	1.2	179.09	0	0.00	179.50	1.2	1,564	0.07%
2022/04/26	1	180.00	2	183.25	185.50	-1	1,554	-0.06%
2022/04/25	0.2	180.00	0.6	179.50	180.00	-0.4	1,546	-0.02%
2022/04/22	1.6	188.96	7.4	188.14	189.50	-5.7	1,520	-0.38%
2022/04/21	6.6	186.13	1	180.00	190.50	5.6	1,450	0.38%
2022/04/20	1	172.50	0	0.00	174.00	1	1,383	0.07%
2022/04/18	0.7	173.00	0	0.00	172.00	0.7	1,340	0.05%
2022/04/15	1	177.00	0	0.00	175.00	1	1,295	0.08%
2022/04/14	1	182.00	0	0.00	183.00	1	1,287	0.08%
2022/04/13	0	0.00	0	195.50	192.00	0	1,297	0.00%
2022/04/12	0	193.00	0	0.00	191.50	0	1,324	0.00%
2022/04/11	0	197.50	0	0.00	195.00	0	1,336	0.00%
2022/04/07	0	0.00	0.5	205.27	200.50	-0.5	1,323	-0.04%
2022/04/06	0.5	205.10	0	0.00	207.00	0.5	1,290	0.04%
2022/04/01	2	204.00	0	0.00	206.50	2	1,262	0.16%
2022/03/31	0	0.00	0.4	206.13	205.50	-0.4	1,249	-0.03%
2022/03/30	0.4	201.86	0	0.00	207.00	0.4	1,245	0.03%
2022/03/29	0	0.00	0.2	199.00	196.50	-0.2	1,212	-0.02%
2022/03/28	0.2	197.50	0	0.00	199.00	0.2	1,202	0.02%
2022/03/25	0.1	198.00	0	0.00	197.00	0.1	1,197	0.01%
2022/03/17	0	0.00	1	196.00	196.50	-1	1,180	-0.08%
2022/03/16	0	0.00	1	194.50	194.50	-1	1,182	-0.08%
2022/03/11	2	197.00	0	0.00	197.00	2	1,199	0.17%
2022/03/10	3	196.50	0	0.00	197.50	3	1,156	0.26%
2022/03/08	0	0.00	2	204.50	204.00	-2	1,122	-0.18%
2022/03/07	1	216.50	0	0.00	215.50	1	1,086	0.09%
2022/03/04	5	220.50	0.1	221.76	223.00	4.9	1,067	0.46%
2022/03/02	1.1	223.04	0	0.00	225.00	1.1	1,037	0.11%
2022/03/01	0	222.50	0	0.00	223.00	0	1,035	0.00%
2022/02/24	5	222.00	0	0.00	218.50	5	1,038	0.48%
2022/02/23	4	225.00	0	0.00	226.00	4	1,047	0.38%
2022/02/14	2	227.00	0	0.00	226.00	2	1,155	0.17%
2022/02/10	6	228.00	0.1	232.50	229.00	5.9	1,163	0.51%
2022/02/09	0.1	230.50	5	231.00	234.00	-4.9	1,147	-0.43%
2022/02/08	5	224.70	0	0.00	225.00	5	1,137	0.44%
2022/01/26	1	229.00	0	0.00	231.50	1	1,114	0.09%
2022/01/25	0	233.00	0	0.00	233.00	0	1,098	0.00%
2022/01/24	0	0.00	0.1	233.00	233.50	-0.1	1,091	0.00%
2022/01/21	0	0.00	0.1	242.50	240.00	-0.1	1,093	-0.01%
2022/01/20	0.1	239.50	0.1	240.50	245.00	0	1,096	0.00%
2022/01/19	2	240.50	0.1	241.50	240.50	1.9	1,099	0.17%
2022/01/18	0.2	244.71	1.4	240.47	239.50	-1.2	1,112	-0.11%
2022/01/17	0	0.00	0.3	239.50	241.00	-0.3	1,101	-0.02%
2022/01/14	0.1	239.50	0.9	239.98	240.50	-0.8	1,107	-0.07%
2022/01/13	0.1	245.50	0	0.00	242.00	0.1	1,113	0.01%
2022/01/12	0.5	243.40	0.5	243.54	243.50	0	1,113	0.00%
2022/01/10	0.1	246.50	0.9	245.94	248.00	-0.8	1,122	-0.07%
2022/01/07	1	255.00	1.1	250.14	250.00	-0.1	1,148	-0.01%
2022/01/06	0	255.50	3.2	256.42	255.50	-3.2	1,140	-0.28%
2022/01/05	3.5	261.51	3	262.94	257.00	0.5	1,128	0.04%
2022/01/04	3.6	252.40	0.1	250.00	253.50	3.5	1,102	0.32%
2022/01/03	1	249.99	2	254.48	246.50	-1	1,085	-0.09%
2021/12/30	0	0.00	0	247.50	247.00	0	1,087	0.00%
2021/12/29	1.2	248.00	0.2	249.50	248.50	0.9	1,117	0.08%
2021/12/27	0	248.50	0	0.00	248.50	0	1,157	0.00%
2021/12/24	0.7	250.02	0	0.00	250.50	0.7	1,161	0.06%
2021/12/23	0	247.50	0	0.00	248.50	0	1,155	0.00%
2021/12/21	0.9	245.85	1	246.50	248.00	-0.1	1,166	-0.01%
2021/12/17	2.2	250.16	2	248.98	247.00	0.2	1,163	0.02%
2021/12/16	0.7	244.20	0	0.00	245.00	0.7	1,165	0.06%
2021/12/14	0.7	246.11	2.1	246.97	248.00	-1.4	1,167	-0.12%
2021/12/10	0.2	246.47	0	0.00	247.00	0.2	1,198	0.02%
2021/12/08	1.1	252.80	0	0.00	247.50	1.1	1,244	0.09%
2021/12/07	2.1	246.89	0	0.00	247.50	2.1	1,230	0.17%
2021/12/06	0	237.00	0	0.00	240.50	0	1,220	0.00%
2021/12/03	0	238.00	0.1	232.00	237.00	-0.1	1,228	-0.01%
2021/12/02	0.1	236.50	0	239.50	239.00	0.1	1,198	0.01%
2021/11/29	0	232.82	0	0.00	233.00	0	1,247	0.00%
2021/11/25	0	239.00	0.1	237.50	239.00	-0.1	1,241	0.00%
2021/11/24	0.1	239.00	0.3	238.50	238.50	-0.2	1,243	-0.02%
2021/11/23	0.1	239.66	0.2	239.00	242.00	-0.1	1,241	-0.01%
2021/11/22	0	0.00	2	239.52	242.50	-2	1,231	-0.16%
2021/11/19	2.3	242.54	0	241.50	243.50	2.3	1,223	0.19%
2021/11/18	0	238.50	0.1	236.94	237.50	-0.1	1,190	-0.01%
2021/11/17	0.1	238.00	0.1	237.50	237.00	0.1	1,186	0.01%
2021/11/15	0.1	237.00	0.1	236.00	238.00	0	1,206	0.00%
2021/11/12	0.1	238.00	0.1	238.50	237.50	-0.1	1,226	0.00%
2021/11/11	0	240.00	0.3	237.50	237.00	-0.3	1,239	-0.02%
2021/11/10	0	237.50	0	239.50	237.50	0	1,252	0.00%
2021/11/09	0.1	237.66	0	0.00	238.50	0.1	1,257	0.01%
2021/11/08	0.1	238.25	1	238.00	236.50	-0.9	1,266	-0.07%
2021/11/05	0.2	231.00	0	0.00	234.00	0.2	1,270	0.01%
2021/11/04	1	230.42	0	0.00	228.00	1	1,274	0.08%
2021/11/03	1	222.50	2	224.50	224.00	-1	1,276	-0.08%
2021/11/02	1	235.00	0	233.00	231.00	1	1,279	0.07%
2021/11/01	0	0.00	0.3	234.03	235.00	-0.3	1,295	-0.02%
2021/10/29	1.3	238.72	1	241.00	242.50	0.3	1,377	0.02%
2021/10/28	0	230.88	0	0.00	233.00	0	1,380	0.00%
2021/10/27	0	229.75	0.2	229.39	231.00	-0.2	1,396	-0.02%
2021/10/26	0.2	225.00	0	224.25	230.00	0.2	1,407	0.02%
2021/10/25	0	223.00	0	223.00	223.00	0	1,413	0.00%
2021/10/22	0	219.50	0.2	219.51	220.00	-0.2	1,422	-0.02%
2021/10/21	0.2	222.00	0.1	222.50	217.50	0.1	1,445	0.01%
2021/10/20	0.1	218.50	0	0.00	218.00	0.1	1,473	0.01%
2021/10/18	0	0.00	1	218.00	217.50	-1	1,509	-0.07%
2021/10/06	2	222.50	2	225.50	221.50	0	1,542	0.00%
2021/09/29	1	247.00	1	242.50	242.50	0	1,611	0.00%
2021/09/27	0	246.00	0	0.00	246.00	0	1,674	0.00%
2021/09/22	1	252.00	1	253.00	253.00	0	1,698	0.00%
2021/09/14	0	0.00	1	257.00	258.50	-1	1,708	-0.06%
2021/09/07	0	0.00	0.5	240.50	243.50	-0.5	1,846	-0.03%
2021/09/06	0.5	247.51	0	0.00	244.00	0.5	1,864	0.03%
2021/08/25	0	231.50	0	0.00	231.50	0	2,059	0.00%
2021/08/23	0	0.00	0.1	225.50	225.00	-0.1	2,113	0.00%
2021/08/20	0	0.00	1	219.50	219.00	-1	2,122	-0.05%
2021/08/19	1	215.50	0	0.00	216.00	1	2,162	0.05%
2021/08/18	0	224.50	0	0.00	226.00	0	2,190	0.00%
2021/08/17	0.1	225.00	1	222.50	221.50	-0.9	2,226	-0.04%
2021/08/05	1	247.50	0	0.00	248.50	1	2,616	0.04%
2021/08/04	2	244.25	2	244.75	250.00	0	2,704	0.00%
2021/07/29	1	236.50	0	0.00	237.50	1	2,858	0.03%
2021/07/27	0	239.00	3	239.17	240.00	-3	2,914	-0.10%
2021/07/26	0	0.00	1	233.00	233.00	-1	2,892	-0.03%
2021/07/22	0	0.00	1	238.00	237.00	-1	2,903	-0.03%
2021/07/21	1	234.50	0	0.00	235.50	1	2,913	0.03%
2021/07/20	0	238.50	0	0.00	236.00	0	2,895	0.00%
2021/07/14	0	0.00	1	238.50	242.00	-1	2,996	-0.03%
2021/07/12	0	0.00	1	245.50	245.50	-1	3,037	-0.03%
2021/07/09	0	0.00	2	247.25	247.00	-2	3,051	-0.07%
2021/07/07	2	256.00	0	0.00	254.50	2	3,041	0.07%
2021/07/06	1	260.00	0	0.00	257.00	1	3,010	0.03%
2021/07/02	2	266.75	0	0.00	266.00	2	2,986	0.07%
2021/06/30	0	0.00	4	273.88	274.00	-4	2,988	-0.13%
2021/06/29	2	268.00	0	0.00	269.00	2	3,017	0.07%
2021/06/25	0	0.00	2	272.00	269.00	-2	3,034	-0.07%
2021/06/24	3	271.50	37	270.89	271.50	-34	3,052	-1.11%
2021/06/23	3	269.67	4	269.75	271.00	-1	3,096	-0.03%
2021/06/22	18	267.58	5	269.10	269.00	13	3,166	0.41%
2021/06/21	5	253.50	0	0.00	256.50	5	3,206	0.16%
2021/06/17	10	265.25	0	0.00	264.50	10	3,158	0.32%
2021/06/15	0	0.00	2	262.75	261.50	-2	3,112	-0.06%
2021/06/11	12	262.83	1	264.50	262.00	11	3,108	0.35%
2021/06/10	0	0.00	1.1	263.59	265.50	-1.1	3,121	-0.04%
2021/06/09	0.1	262.50	0	0.00	263.50	0.1	3,121	0.00%
2021/06/07	0	0.00	3	269.50	267.50	-3	3,187	-0.09%
2021/06/04	2	270.75	0	0.00	269.50	2	3,232	0.06%
2021/06/03	2	272.25	3	272.00	274.50	-1	3,201	-0.03%
2021/06/02	0	0.00	9	287.00	283.50	-9	3,099	-0.29%
2021/06/01	1	274.00	1	278.00	284.00	0	3,093	0.00%
2021/05/31	1	284.00	0.1	284.00	281.00	1	3,058	0.03%
2021/05/27	2	284.00	2	284.75	281.50	0	3,055	0.00%
2021/05/26	3.1	283.05	1	286.50	283.50	2.1	3,026	0.07%
2021/05/25	2	284.50	3.5	281.17	276.00	-1.5	2,994	-0.05%
2021/05/24	7.5	284.33	4.4	283.16	281.00	3.1	2,958	0.11%
2021/05/21	6.2	261.36	5.1	265.52	270.50	1.1	2,863	0.04%
2021/05/20	3	254.83	5	252.70	252.00	-2	2,777	-0.07%
2021/05/19	3	264.50	5	261.80	252.00	-2	2,756	-0.07%
2021/05/18	3	251.33	6	254.58	258.00	-3	2,727	-0.11%
2021/05/17	5	236.00	20	237.45	238.00	-15	2,711	-0.55%
2021/05/14	10	252.00	0	0.00	250.00	10	2,675	0.37%
2021/05/12	2	267.00	1	260.50	259.00	1	2,596	0.04%
2021/05/11	20	275.15	8	276.13	271.50	12	2,486	0.48%
2021/05/10	5	271.60	19	273.97	266.50	-14	2,366	-0.59%
2021/05/07	2	262.25	9.4	261.31	262.00	-7.4	2,309	-0.32%
2021/05/06	2.3	255.87	3	256.50	253.00	-0.7	2,274	-0.03%
2021/05/05	3.1	250.06	4	251.50	253.00	-0.9	2,212	-0.04%
2021/05/04	22	238.18	0	0.00	234.00	22	2,158	1.02%
2021/04/29	0	0.00	9	245.50	245.00	-9	2,158	-0.42%
2021/04/28	0	0.00	0.1	247.00	245.50	-0.1	2,170	0.00%
2021/04/26	0	246.50	0	0.00	246.50	0	2,186	0.00%
2021/04/23	1	248.00	0	0.00	247.50	1	2,201	0.05%
2021/04/22	1	254.00	2	253.00	254.00	-1	2,183	-0.05%
2021/04/21	0.1	248.00	0	0.00	247.50	0.1	2,159	0.00%
2021/04/19	2.1	253.88	2	251.00	250.00	0.1	2,117	0.00%
2021/04/12	5	249.50	5	250.30	250.50	0	2,057	0.00%
2021/04/09	0	0.00	1	248.50	251.00	-1	2,052	-0.05%
2021/04/08	0	0.00	3	246.50	246.50	-3	2,040	-0.15%
2021/04/06	1	241.50	0	0.00	243.00	1	1,983	0.05%
2021/04/01	5	244.30	3	246.33	246.00	2	1,969	0.10%
2021/03/31	1	246.50	0	0.00	246.50	1	1,926	0.05%
2021/03/30	2	243.75	2.1	246.20	247.00	-0.1	1,907	0.00%
2021/03/29	2	242.75	2	245.50	245.50	0	1,900	0.00%
2021/03/26	1	243.50	4	249.25	247.50	-3	1,868	-0.16%
2021/03/25	6	241.67	11.4	242.38	245.00	-5.4	1,817	-0.30%
2021/03/24	2.4	234.96	4	235.00	236.50	-1.6	1,724	-0.09%
2021/03/23	1.1	222.27	1	226.00	225.50	0.1	1,635	0.01%
2021/03/18	0	0.00	1	220.00	221.50	-1	1,686	-0.06%
2021/03/17	8	216.06	0	0.00	216.00	8	1,724	0.46%
2021/03/12	0	0.00	1	223.98	223.00	-1	1,722	-0.06%
2021/03/11	2	217.25	3.1	221.81	219.50	-1.1	1,700	-0.06%
2021/03/10	4.1	215.10	27	213.56	217.50	-22.9	1,644	-1.39%
2021/03/09	1	209.00	1	206.50	206.50	0	1,609	0.00%
2021/03/08	0	0.00	0	205.50	206.00	0	1,609	0.00%
2021/03/05	3	203.50	0.1	203.00	205.00	3	1,632	0.18%
2021/03/03	6	198.25	0.3	204.50	206.00	5.7	1,628	0.35%
2021/02/23	1	207.50	2	209.50	207.00	-1	1,750	-0.06%
2021/02/22	1	203.50	1	206.00	205.00	0	1,716	0.00%
2021/02/19	2	205.75	1	208.00	205.00	1	1,722	0.06%
2021/02/18	0	0.00	4	201.50	202.00	-4	1,691	-0.24%
2021/02/17	1	194.51	0.1	195.00	195.00	0.9	1,660	0.06%
2021/02/04	1	196.00	0	0.00	196.00	1	1,669	0.06%
2021/02/03	0	0.00	0.1	193.50	196.50	-0.1	1,692	-0.01%
2021/01/27	0	0.00	0.1	196.00	195.00	-0.1	1,773	0.00%
2021/01/21	1	199.50	1	200.00	199.00	0	1,796	0.00%
2021/01/20	0	0.00	4	198.88	200.00	-4	1,799	-0.22%
2021/01/19	0	0.00	3	192.50	194.50	-3	1,752	-0.17%
2021/01/18	0	196.00	3	193.00	196.50	-3	1,717	-0.17%
2021/01/15	1	196.00	0	0.00	193.50	1	1,702	0.06%
2021/01/14	7	198.29	5	197.90	196.00	2	1,755	0.11%
2021/01/12	1	196.50	4	194.63	194.50	-3	1,858	-0.16%
2021/01/07	0	0.00	1	189.02	190.50	-1	1,964	-0.05%
2021/01/06	3	186.33	0	0.00	185.50	3	1,963	0.15%
2021/01/05	1	191.00	0	0.00	190.00	1	1,951	0.05%
2021/01/04	0	0.00	1	193.00	193.00	-1	1,969	-0.05%
2020/12/29	1	191.50	0	0.00	190.50	1	2,035	0.05%
2020/12/28	0	0.00	1	191.50	191.00	-1	2,047	-0.05%
2020/12/24	1	189.50	0	0.00	190.50	1	2,083	0.05%
2020/12/23	0	0.00	2	190.75	191.00	-2	2,117	-0.09%
2020/12/22	1	188.50	0	0.00	188.50	1	2,210	0.05%
2020/12/21	1	188.00	1	190.50	190.50	0	2,248	0.00%
2020/12/18	0	0.00	1	190.50	190.50	-1	2,278	-0.04%
2020/12/17	1	189.00	0	0.00	189.50	1	2,310	0.04%
2020/12/16	0	0.00	1	191.00	191.50	-1	2,333	-0.04%
2020/12/15	1	188.50	2.1	188.81	189.00	-1.1	2,373	-0.05%
2020/12/14	5	197.00	2	200.25	190.00	3	2,405	0.12%
2020/12/11	0	0.00	2	195.00	195.00	-2	2,396	-0.08%
2020/12/10	0.1	191.50	2	192.00	191.00	-1.9	2,406	-0.08%
2020/12/07	0	0.00	1	189.00	189.00	-1	2,516	-0.04%
2020/12/03	0	0.00	1	191.50	190.00	-1	2,557	-0.04%
2020/12/02	1	186.50	0	0.00	186.00	1	2,551	0.04%
2020/12/01	0	0.00	12	188.00	187.00	-12	2,601	-0.46%
2020/11/30	1	184.50	0	0.00	184.50	1	2,612	0.04%
2020/11/26	2	183.50	2	187.50	188.00	0	2,649	0.00%
2020/11/25	8	188.50	111	188.97	186.00	-103	2,639	-3.90%	大賣/鉅額交易
2020/11/24	0	0.00	1.1	197.40	197.00	-1.1	2,597	-0.04%
2020/11/23	0	0.00	3	195.50	196.50	-3	2,581	-0.12%
2020/11/20	3	190.49	0	0.00	190.00	3	2,540	0.12%
2020/11/19	0	0.00	10	187.50	186.50	-10	2,585	-0.39%
2020/11/18	20	186.50	0	0.00	186.00	20	2,620	0.76%
2020/11/17	1	186.50	52	187.96	186.50	-51	2,663	-1.91%
2020/11/11	2	190.50	0	0.00	189.50	2	2,860	0.07%
2020/11/09	5	194.70	5	191.50	191.50	0	2,876	0.00%
2020/11/06	0	0.00	3	192.50	192.00	-3	2,895	-0.10%
2020/11/05	1	189.00	0	0.00	188.50	1	2,891	0.03%
2020/11/04	0	0.00	2	190.25	190.00	-2	2,882	-0.07%
2020/11/03	3	184.83	0	0.00	185.50	3	2,870	0.10%
2020/11/02	2	185.25	1	185.00	185.50	1	2,910	0.03%
2020/10/30	0	0.00	1	189.50	189.50	-1	2,920	-0.03%
2020/10/29	1	188.00	0	0.00	188.00	1	2,942	0.03%
2020/10/28	0	0.00	2	192.25	194.00	-2	2,946	-0.07%
2020/10/23	1	189.00	1	190.00	190.00	0	3,102	0.00%
2020/10/22	3	191.00	15	190.80	192.50	-12	3,141	-0.38%
2020/10/21	1	185.50	1	187.50	186.00	0	3,123	0.00%
2020/10/20	6	186.58	3	188.00	187.00	3	3,137	0.10%
2020/10/19	0	181.00	16	180.72	181.00	-16	3,031	-0.53%
2020/10/16	1	177.00	39	177.87	179.50	-38	3,029	-1.25%
2020/10/15	1	166.00	1	168.00	172.50	0	2,979	0.00%
2020/10/14	0	0.00	17	168.62	168.50	-17	3,035	-0.56%
2020/10/13	1	168.50	1	167.00	168.00	0	3,120	0.00%
2020/10/12	2	162.25	1.1	165.82	163.50	0.9	3,262	0.03%
2020/10/08	3	165.17	6	165.75	165.00	-3	3,476	-0.09%
2020/10/07	0	0.00	14	169.00	168.00	-14	3,515	-0.40%
2020/09/30	2	169.25	1	171.00	171.00	1	3,745	0.03%
2020/09/25	9	173.28	4	168.50	167.50	5	3,941	0.13%
2020/09/23	2	180.00	1	181.50	181.50	1	3,889	0.03%
2020/09/21	2.1	182.48	5	181.00	182.00	-2.9	3,917	-0.07%
2020/09/18	7	179.07	10	178.25	180.00	-3	3,914	-0.08%
2020/09/17	3	177.33	2	177.25	176.50	1	3,904	0.03%
2020/09/16	3	177.00	25	179.34	178.00	-22	3,881	-0.57%
2020/09/15	4	181.50	5	182.50	180.50	-1	3,851	-0.03%
2020/09/14	5	179.60	1	179.50	179.50	4	3,866	0.10%
2020/09/11	2	189.00	0	0.00	188.00	2	3,777	0.05%
2020/09/10	0	0.00	27	190.17	191.00	-27	3,825	-0.71%
2020/09/08	0	0.00	0.1	195.00	195.00	-0.1	3,828	0.00%
2020/09/07	20	199.05	0	0.00	194.50	20	3,867	0.52%
2020/09/04	17	204.09	2	205.00	199.00	15	3,895	0.39%
2020/09/03	26	205.60	6	205.67	206.00	20	3,864	0.52%
2020/09/02	20	199.40	5	200.50	200.50	15	3,866	0.39%
2020/09/01	2	195.50	0	0.00	197.00	2	3,942	0.05%
2020/08/31	1	199.00	1	202.00	197.50	0	4,029	0.00%
2020/08/28	40	195.44	0	0.00	200.50	40	4,090	0.98%
2020/08/27	5	201.00	5	195.00	195.00	0	4,103	0.00%
2020/08/26	0	0.00	1	198.00	198.00	-1	4,129	-0.02%
2020/08/25	26	199.29	5	195.50	195.00	21	4,155	0.51%
2020/08/24	3	197.00	0	0.00	197.00	3	4,148	0.07%
2020/08/21	1	193.00	0	0.00	192.00	1	4,180	0.02%
2020/08/20	18	192.86	4	190.25	193.00	14	4,261	0.33%
2020/08/19	0	0.00	5	193.40	192.00	-5	4,353	-0.11%
2020/08/18	8	196.25	1	197.00	197.00	7	4,364	0.16%
2020/08/17	3	192.85	4	195.63	196.00	-1	4,419	-0.02%
2020/08/14	2	187.50	5.4	185.16	186.50	-3.4	4,446	-0.08%
2020/08/13	0	180.50	1	182.00	181.00	-1	4,413	-0.02%
2020/08/12	13	177.85	1	182.50	183.00	12	4,475	0.27%
2020/08/11	10.1	178.27	0	0.00	181.00	10.1	4,485	0.23%
2020/08/10	0.1	178.00	1	179.00	178.00	-0.9	4,495	-0.02%
2020/08/07	16	179.81	3	179.17	179.00	13	4,504	0.29%
2020/08/06	1	185.00	0	0.00	182.50	1	4,492	0.02%
2020/08/05	11	182.95	0	0.00	184.50	11	4,454	0.25%
2020/08/04	10	180.90	0	0.00	182.00	10	4,437	0.23%
2020/08/03	5	178.70	1	179.50	179.50	4	4,428	0.09%
2020/07/31	7.3	178.56	4	180.63	180.50	3.3	4,482	0.07%
2020/07/30	5	175.50	7	174.86	176.00	-2	4,413	-0.05%
2020/07/29	1	169.00	0	0.00	167.00	1	4,372	0.02%
2020/07/27	6	166.83	1	172.00	170.00	5	4,340	0.12%
2020/07/23	1	170.50	0	0.00	171.00	1	4,309	0.02%
2020/07/22	0	0.00	1	176.00	174.00	-1	4,349	-0.02%
2020/07/21	44	172.90	21	172.17	174.50	23	4,326	0.53%
2020/07/20	31	171.84	1	170.50	171.00	30	4,310	0.70%
2020/07/17	3	181.14	1	180.00	176.00	2	4,254	0.05%
2020/07/16	1	180.00	3	180.33	178.50	-2	4,198	-0.05%
2020/07/15	13	174.23	39	176.78	175.00	-26	4,075	-0.64%
2020/07/14	26	167.02	13	168.58	170.00	13	3,864	0.34%
2020/07/13	34	165.38	13	167.00	169.00	21	3,809	0.55%
2020/07/10	6	160.58	0	0.00	156.50	6	3,682	0.16%
2020/07/08	4	164.00	0	0.00	162.50	4	3,663	0.11%
2020/07/07	27	161.83	7	164.00	163.00	20	3,662	0.55%
2020/07/06	4	162.13	7	166.50	163.00	-3	3,610	-0.08%
2020/07/02	0	0.00	3	158.67	160.50	-3	3,514	-0.09%
2020/07/01	0	0.00	5	156.50	156.00	-5	3,519	-0.14%
2020/06/30	6	152.75	1	156.50	155.00	5	3,501	0.14%
2020/06/29	1	155.00	0	0.00	156.50	1	3,468	0.03%
2020/06/24	7	159.43	0	0.00	159.00	7	3,473	0.20%
2020/06/23	0	0.00	3	161.50	163.50	-3	3,486	-0.09%
2020/06/22	0	0.00	4	160.25	162.00	-4	3,506	-0.11%
2020/06/19	2	166.00	5	164.30	162.00	-3	3,555	-0.08%
2020/06/18	3	162.67	1	165.50	163.00	2	3,515	0.06%
2020/06/17	7	163.00	4	163.63	162.50	3	3,502	0.09%
2020/06/16	0	0.00	1	159.50	158.50	-1	3,476	-0.03%
2020/06/15	1	155.50	4	159.00	155.50	-3	3,498	-0.09%
2020/06/12	4	152.00	1	148.00	154.50	3	3,521	0.09%
2020/06/11	3.1	160.43	0	0.00	156.50	3.1	3,530	0.09%
2020/06/09	0.1	162.50	1	162.00	162.50	-0.9	3,589	-0.03%
2020/06/08	4	160.63	35	157.90	163.50	-31	3,598	-0.86%
2020/06/05	35	156.07	6	154.83	156.50	29	3,490	0.83%
2020/06/04	0	0.00	17	151.97	153.00	-17	3,423	-0.50%
2020/06/03	0	0.00	4	150.00	149.00	-4	3,382	-0.12%
2020/06/02	5	145.90	1	148.00	146.00	4	3,345	0.12%
2020/06/01	1	146.50	1	147.00	147.50	0	3,328	0.00%
2020/05/29	1	145.00	1	145.00	144.00	0	3,318	0.00%
2020/05/28	5	148.00	2	148.50	145.00	3	3,276	0.09%
2020/05/27	9	149.28	4	149.63	150.00	5	3,221	0.16%
2020/05/26	2	146.75	9	144.44	148.00	-7	3,098	-0.23%
2020/05/22	7	136.50	10	137.40	135.00	-3	2,934	-0.10%
2020/05/21	2	134.25	0	0.00	135.00	2	2,841	0.07%
2020/05/20	0	0.00	1	125.00	126.50	-1	2,727	-0.04%
2020/05/19	5	125.51	11	126.18	127.00	-6	2,700	-0.22%
2020/05/18	1	122.00	1	122.00	122.00	0	2,668	0.00%
2020/05/15	1	118.50	7	118.36	118.50	-6	2,630	-0.23%
2020/05/12	5	116.00	0	0.00	117.00	5	2,619	0.19%
2020/05/11	1	118.00	0	0.00	118.50	1	2,611	0.04%
2020/05/08	1	118.00	0	0.00	118.00	1	2,613	0.04%
2020/05/07	3	116.00	3	115.50	116.50	0	2,594	0.00%
2020/05/05	2	122.50	0	0.00	122.00	2	2,512	0.08%
2020/04/28	0	0.00	2	122.25	124.00	-2	2,433	-0.08%
2020/04/22	1	116.00	0	0.00	117.50	1	2,359	0.04%
2020/04/21	1	118.00	1	118.50	118.50	0	2,339	0.00%
2020/04/20	1	120.50	3.3	119.89	120.50	-2.3	2,296	-0.10%
2020/04/17	1	118.00	0	0.00	116.50	1	2,249	0.04%
2020/04/16	2	115.50	1	116.50	116.00	1	2,220	0.05%
2020/04/15	3	120.17	4	120.50	118.00	-1	2,188	-0.05%
2020/04/14	2	116.25	3	117.33	117.00	-1	2,132	-0.05%
2020/04/13	0.2	113.50	0	0.00	112.50	0.2	2,107	0.01%
2020/04/10	0.2	116.50	1	117.50	115.00	-0.9	2,098	-0.04%
2020/04/09	4	116.50	1	117.00	116.50	3	2,074	0.14%
2020/04/08	0	0.00	2	111.50	113.00	-2	2,038	-0.10%
2020/04/07	1	111.50	1.2	110.66	110.50	-0.2	1,986	-0.01%
2020/04/06	1	107.00	0	0.00	107.50	1	1,943	0.05%
2020/03/30	1	104.00	0	0.00	106.00	1	1,915	0.05%
2020/03/27	2	107.00	0	0.00	105.50	2	1,893	0.11%
2020/03/25	1	109.50	1	108.00	109.50	0	1,833	0.00%
2020/03/20	1	105.00	0	0.00	104.00	1	1,764	0.06%
2020/03/19	1.1	102.84	1	101.50	101.00	0.1	1,748	0.01%
2020/03/18	2	112.75	1	112.00	112.00	1	1,726	0.06%
2020/03/17	5	118.50	2	118.00	118.00	3	1,677	0.18%
2020/03/13	0	0.00	1	114.00	120.00	-1	1,560	-0.06%
2020/03/10	0	0.00	2	134.00	135.00	-2	1,422	-0.14%
2020/03/09	1	139.00	0	0.00	136.00	1	1,412	0.07%
2020/03/06	1	146.00	0	0.00	144.50	1	1,372	0.07%
2020/03/04	2	149.00	0	0.00	149.00	2	1,349	0.15%
2020/03/03	1	150.00	1	148.00	147.50	0	1,342	0.00%
2020/02/27	2	149.50	0	0.00	148.50	2	1,340	0.15%
2020/02/20	1	156.50	1	155.00	156.00	0	1,431	0.00%
2020/02/19	3	156.17	3	155.17	155.00	0	1,461	0.00%
2020/02/14	1	152.50	0	0.00	153.00	1	1,615	0.06%
2020/02/12	0	0.00	1	149.50	148.50	-1	1,644	-0.06%
2020/02/11	1	148.50	0	0.00	149.50	1	1,645	0.06%
2020/02/07	1	148.00	0	0.00	148.00	1	1,641	0.06%
2020/02/05	4	149.50	0	0.00	149.00	4	1,649	0.24%
2020/01/30	2	148.00	2	148.50	148.00	0	1,630	0.00%
2020/01/20	0.2	155.50	0	0.00	155.00	0.2	1,604	0.01%
2020/01/17	1	155.50	1	156.00	156.00	0	1,614	0.00%
2020/01/15	1	156.50	0	0.00	156.50	1	1,614	0.06%
2020/01/14	0.1	158.50	0	0.00	158.00	0.1	1,628	0.00%
2020/01/10	0.1	157.50	0	0.00	156.00	0.1	1,649	0.00%
2020/01/08	1	155.00	0	0.00	154.50	1	1,733	0.06%
2020/01/07	0	0.00	1	156.00	155.00	-1	1,743	-0.06%
2020/01/06	1	154.00	3	153.50	153.00	-2	1,727	-0.12%
2020/01/03	2	156.50	150	156.52	155.00	-148	1,732	-8.54%	大賣/鉅額交易
2020/01/02	0	0.00	50	157.50	157.50	-50	1,731	-2.89%
2019/12/31	0	0.00	80	157.50	157.50	-80	1,736	-4.61%
2019/12/30	1	157.00	50	157.00	157.50	-49	1,776	-2.76%
2019/12/27	0	0.00	150	157.50	158.00	-150	1,778	-8.43%	大賣/鉅額交易
2019/12/25	5	160.00	0	0.00	159.00	5	1,803	0.28%
2019/12/24	1	158.50	0	0.00	159.00	1	1,838	0.05%
2019/12/23	1	157.00	0	0.00	156.50	1	1,873	0.05%
2019/12/19	3	157.00	0	0.00	157.00	3	1,895	0.16%
2019/12/18	33	156.52	1	156.50	157.00	32	1,904	1.68%
2019/12/16	1	153.50	0	0.00	153.00	1	1,915	0.05%
2019/12/12	1	155.00	0	0.00	154.50	1	1,935	0.05%
2019/12/11	0	0.00	3	154.00	155.50	-3	1,955	-0.15%
2019/12/10	2	154.00	4	154.00	154.00	-2	1,964	-0.10%
2019/12/06	0	0.00	2	153.50	153.50	-2	1,988	-0.10%
2019/12/05	2	153.75	0	0.00	153.00	2	2,004	0.10%
2019/12/04	0	0.00	4	154.63	154.50	-4	2,019	-0.20%
2019/11/28	4	152.00	0	0.00	151.50	4	1,999	0.20%
2019/11/27	0	0.00	1	151.50	151.50	-1	1,989	-0.05%
2019/11/26	1	149.50	0	0.00	149.50	1	1,985	0.05%
2019/11/22	0	0.00	3	149.00	148.50	-3	1,998	-0.15%
2019/11/21	1	144.50	3	144.50	144.50	-2	2,012	-0.10%
2019/11/20	2	146.75	0	0.00	146.50	2	1,983	0.10%
2019/11/19	50.1	150.50	0	0.00	150.00	50.1	1,959	2.56%
2019/11/18	107	150.93	0	0.00	149.50	107	1,975	5.42%	大買/鉅額交易
2019/11/15	306	150.81	1	150.00	149.50	305	1,960	15.56%	大買/鉅額交易
2019/11/14	0	0.00	2	152.25	153.00	-2	1,885	-0.11%
2019/11/12	3	158.00	0	0.00	158.00	3	1,842	0.16%
2019/11/11	1	160.00	0	0.00	160.00	1	1,840	0.05%
2019/11/07	1	166.00	2	164.50	165.00	-1	1,835	-0.05%
2019/11/05	0	0.00	1	165.50	165.50	-1	1,864	-0.05%
2019/11/04	4	167.00	0	0.00	167.00	4	1,892	0.21%
2019/11/01	1	169.00	1	170.00	169.00	0	1,910	0.00%
2019/10/31	0	0.00	4	170.50	170.00	-4	1,939	-0.21%
2019/10/29	0	0.00	2	168.50	168.00	-2	1,963	-0.10%
2019/10/28	1	166.00	0	0.00	166.50	1	1,990	0.05%
2019/10/25	5.1	167.31	0	0.00	167.50	5.1	1,997	0.26%
2019/10/24	0	0.00	1	169.50	169.50	-1	1,992	-0.05%
2019/10/22	1	170.00	0	0.00	169.00	1	2,057	0.05%
2019/10/17	2	173.50	4	173.38	174.50	-2	2,122	-0.09%
2019/10/16	5.1	170.99	5	171.30	170.50	0.1	2,096	0.00%
2019/10/15	2	164.25	0	0.00	166.00	2	2,075	0.10%
2019/10/08	1	164.50	0	0.00	164.00	1	2,085	0.05%
2019/10/04	1	168.00	2	169.75	166.50	-1	2,077	-0.05%
2019/10/03	1	165.50	2	165.50	166.00	-1	2,039	-0.05%
2019/10/02	1	166.50	0	0.00	167.00	1	2,028	0.05%
2019/10/01	0	0.00	1	166.50	166.50	-1	2,017	-0.05%
2019/09/27	2	166.00	2	166.50	164.50	0	2,022	0.00%
2019/09/26	5	172.20	3	173.00	170.00	2	1,966	0.10%
2019/09/24	0	0.00	1	175.00	177.00	-1	1,884	-0.05%
2019/09/23	1	174.50	0	0.00	174.00	1	1,882	0.05%
2019/09/20	3	172.83	0	0.00	171.50	3	1,884	0.16%
2019/09/19	0	0.00	1	176.00	175.50	-1	1,831	-0.05%
2019/09/17	1	171.00	0	0.00	170.50	1	1,823	0.05%
2019/09/16	2	174.25	0	0.00	174.50	2	1,813	0.11%
2019/09/11	1	176.00	0	0.00	175.50	1	1,811	0.06%
2019/09/06	3	177.00	0	0.00	176.50	3	1,804	0.17%
2019/09/05	1	181.00	0	0.00	180.00	1	1,769	0.06%
2019/08/26	2	186.50	0	0.00	184.50	2	1,890	0.11%
2019/08/22	2	183.00	0.1	183.50	183.50	2	1,878	0.10%
2019/08/21	0	0.00	3	184.83	184.50	-3	1,856	-0.16%
2019/08/19	0	0.00	5	174.50	175.00	-5	1,809	-0.28%
2019/08/16	1	174.00	1	175.50	176.00	0	1,809	0.00%
2019/08/08	3	177.67	0	0.00	177.00	3	1,730	0.17%
2019/08/07	0	0.00	2	181.25	179.00	-2	1,730	-0.12%
2019/08/06	1	178.50	1	178.00	178.00	0	1,727	0.00%
2019/08/05	1	187.00	1	185.50	187.50	0	1,700	0.00%
2019/08/02	1	186.00	6	177.33	185.00	-5	1,688	-0.30%
2019/07/29	5	187.00	0	0.00	186.50	5	1,666	0.30%
2019/07/25	1	187.00	2	188.50	188.50	-1	1,678	-0.06%
2019/07/24	6	191.50	0	0.00	188.50	6	1,650	0.36%
2019/07/22	1	196.50	0	0.00	196.00	1	1,590	0.06%
2019/07/19	1	213.50	0	0.00	214.00	1	1,553	0.06%
2019/07/18	0	0.00	1	210.50	210.50	-1	1,532	-0.07%
2019/07/17	2	210.25	1	213.50	208.00	1	1,530	0.07%
2019/07/16	1	211.00	0	0.00	211.00	1	1,499	0.07%
2019/07/11	0	0.00	0.1	209.00	206.50	-0.1	1,549	-0.01%
2019/07/09	1	208.00	0	0.00	209.00	1	1,552	0.06%
2019/07/04	1	208.00	0	0.00	208.00	1	1,569	0.06%
2019/06/25	0	0.00	1	216.00	217.00	-1	1,556	-0.06%
2019/06/24	0	0.00	0	211.50	213.00	0	1,553	0.00%
2019/06/19	0	0.00	1	207.50	208.00	-1	1,497	-0.07%
2019/06/18	0	0.00	1	203.50	201.50	-1	1,491	-0.07%
2019/06/17	1	199.50	0	0.00	198.00	1	1,509	0.07%
2019/06/06	2	204.50	2.1	205.52	206.00	-0.1	1,671	0.00%
2019/06/05	1	207.00	0	0.00	206.00	1	1,688	0.06%
2019/06/03	1	200.00	1	202.00	200.00	0	1,648	0.00%
2019/05/31	1	212.50	1	213.50	207.50	0	1,604	0.00%
2019/05/21	2	224.50	2	225.25	226.00	0	1,587	0.00%
2019/05/16	1	220.00	0	0.00	215.00	1	1,568	0.06%
2019/05/15	2	217.25	1	216.00	217.00	1	1,578	0.06%
2019/05/13	0	0.00	1	216.00	216.50	-1	1,600	-0.06%
2019/05/06	0	0.00	1	205.50	201.50	-1	1,586	-0.06%
2019/05/03	1	207.00	0	0.00	207.50	1	1,566	0.06%
2019/05/02	0	0.00	0.1	213.00	214.00	-0.1	1,548	-0.01%
2019/04/30	2	213.25	0	0.00	213.00	2	1,551	0.13%
2019/04/26	0.1	218.50	0	0.00	218.50	0.1	1,600	0.01%
2019/04/25	1	217.50	1	216.00	217.00	0	1,634	0.00%
2019/04/19	6	215.50	6	213.50	214.50	0	1,794	0.00%
2019/04/18	0	0.00	1	212.50	213.00	-1	1,797	-0.06%
2019/04/17	2	220.50	2	223.75	213.00	0	1,791	0.00%
2019/04/12	1	208.50	0	0.00	209.00	1	1,768	0.06%
2019/04/08	6	210.00	6	207.75	207.00	0	1,953	0.00%
2019/04/03	7	208.50	7	208.50	210.00	0	2,005	0.00%
2019/03/27	1	214.00	0	0.00	214.50	1	2,150	0.05%
2019/03/26	7	208.86	6	210.08	213.00	1	2,144	0.05%
2019/03/25	5	206.50	7	207.29	209.00	-2	2,166	-0.09%
2019/03/22	8	211.31	8	209.94	209.50	0	2,181	0.00%
2019/03/21	2	209.75	0	0.00	209.50	2	2,183	0.09%
2019/03/20	0	0.00	11.1	213.67	213.50	-11.1	2,175	-0.51%
2019/03/19	7	208.00	16	207.81	206.50	-9	2,145	-0.42%
2019/03/18	0	0.00	1	206.00	205.00	-1	2,132	-0.05%
2019/03/15	3	204.33	4	205.50	206.00	-1	2,125	-0.05%
2019/03/14	4	197.38	5	199.70	197.50	-1	2,046	-0.05%
2019/03/12	0	0.00	1	195.00	195.00	-1	2,026	-0.05%
2019/03/11	1	192.50	0	0.00	193.00	1	2,017	0.05%
2019/03/08	0	0.00	1	196.00	195.50	-1	2,025	-0.05%
2019/03/05	0	0.00	1	186.00	188.00	-1	2,040	-0.05%
2019/02/25	2	193.00	12	188.25	188.00	-10	2,024	-0.49%
2019/02/22	1	194.50	1	192.00	192.00	0	2,057	0.00%
2019/02/20	2	195.00	1	194.00	197.00	1	2,068	0.05%
2019/02/15	6	195.33	0	0.00	195.00	6	2,133	0.28%
2019/02/14	5	194.00	9	194.84	196.50	-4	2,143	-0.19%
2019/02/13	5	196.10	0.2	191.00	191.50	4.8	2,146	0.22%
2019/02/11	2	194.75	4	192.75	195.50	-2	2,113	-0.09%
2019/01/29	0	0.00	1	185.00	186.50	-1	2,106	-0.05%
2019/01/21	0	0.00	1	187.00	184.00	-1	2,245	-0.04%
2019/01/16	8	185.19	0	0.00	184.00	8	2,365	0.34%
2019/01/15	3	190.67	4	191.13	193.00	-1	2,371	-0.04%
2019/01/14	0	0.00	3	186.33	188.00	-3	2,310	-0.13%
2019/01/11	2	180.25	1	176.00	179.50	1	2,375	0.04%
2019/01/07	0	0.00	0.4	181.00	182.50	-0.4	2,534	-0.02%
2019/01/03	0.1	177.50	10	177.50	179.00	-9.9	2,569	-0.39%
2018/12/28	1.3	170.49	2	169.25	170.00	-0.7	2,589	-0.03%
2018/12/27	1.2	165.33	0	0.00	168.50	1.2	2,582	0.05%
2018/12/26	0	0.00	17	155.00	159.00	-17	2,554	-0.67%
2018/12/25	15	151.00	15	155.00	148.50	0	2,493	0.00%
2018/12/24	1	157.00	0	0.00	154.50	1	2,427	0.04%
2018/12/19	0	0.00	1	164.50	164.50	-1	2,329	-0.04%
2018/12/18	17	162.29	0	0.00	164.00	17	2,319	0.73%
2018/12/13	0	0.00	2	170.00	170.00	-2	2,337	-0.09%
2018/12/11	2	170.50	0	0.00	171.00	2	2,346	0.09%
2018/12/07	0	0.00	1	171.00	172.00	-1	2,365	-0.04%
2018/12/06	1	170.50	1	169.50	172.50	0	2,380	0.00%
2018/12/05	0	0.00	21	169.95	172.00	-21	2,377	-0.88%
2018/12/03	0	0.00	1	180.00	176.00	-1	2,388	-0.04%
2018/11/30	0	0.00	0.1	179.00	180.00	-0.1	2,373	0.00%
2018/11/29	2	178.00	1	177.50	177.00	1	2,394	0.04%
2018/11/28	2.1	179.26	15	180.00	179.50	-13	2,407	-0.54%
2018/11/26	0	0.00	10	183.50	183.50	-10	2,411	-0.41%
2018/11/23	5	179.00	5	178.00	178.00	0	2,420	0.00%
2018/11/21	0	0.00	1	179.00	182.50	-1	2,459	-0.04%
2018/11/20	2	177.00	6	173.75	174.50	-4	2,452	-0.16%
2018/11/16	1	174.00	0	0.00	174.50	1	2,485	0.04%
2018/11/15	6	169.75	7	174.36	174.50	-1	2,512	-0.04%
2018/11/14	6	171.42	5	172.10	172.50	1	2,532	0.04%
2018/11/12	0	0.00	1	167.00	166.50	-1	2,615	-0.04%
2018/11/09	0.1	164.00	0	0.00	164.00	0.1	2,661	0.00%
2018/11/06	20	160.50	20	163.50	160.00	0	2,772	0.00%
2018/11/05	10	159.00	6	158.08	158.00	4	2,797	0.14%
2018/11/02	12	162.25	10	162.50	162.50	2	2,768	0.07%
2018/11/01	4	167.25	8	168.63	166.00	-4	2,764	-0.14%
2018/10/31	18	166.81	19	167.66	166.00	-1	2,734	-0.04%
2018/10/30	5	170.00	1	169.50	166.50	4	2,682	0.15%
2018/10/29	2	166.75	1	170.00	166.00	1	2,636	0.04%
2018/10/26	21	163.48	20	163.00	163.00	1	2,608	0.04%
2018/10/25	20	164.50	23	165.83	166.00	-3	2,581	-0.12%
2018/10/24	0	0.00	1.1	168.12	170.00	-1.1	2,516	-0.05%
2018/10/23	16	157.19	17	158.24	157.50	-1	2,386	-0.04%
2018/10/19	25	164.94	25	164.56	163.50	0	2,336	0.00%
2018/10/18	8	167.88	8	168.19	170.00	0	2,214	0.00%
2018/10/17	27	163.30	1	165.50	163.00	26	2,139	1.22%
2018/10/16	26	160.77	27	162.85	163.00	-1	2,090	-0.05%
2018/10/15	0	0.00	1	154.00	154.00	-1	2,012	-0.05%
2018/10/12	1	152.50	0	0.00	153.50	1	2,011	0.05%
2018/10/11	1	152.50	2	153.75	152.00	-1	1,981	-0.05%
2018/10/09	10	161.60	10	162.90	160.00	0	1,905	0.00%
2018/10/08	0	0.00	2.1	155.26	156.50	-2.1	1,782	-0.12%
2018/10/04	17	153.32	1	153.00	151.00	16	1,748	0.92%
2018/10/01	0	0.00	46	150.90	151.50	-46	1,717	-2.68%
2018/09/26	0	0.00	3	153.50	153.50	-3	1,710	-0.18%
2018/09/25	3	157.50	1	157.00	158.00	2	1,700	0.12%
2018/09/21	0	0.00	2	157.50	157.50	-2	1,701	-0.12%
2018/09/17	0	0.00	1	152.50	152.00	-1	1,637	-0.06%
2018/09/14	10	150.50	0	0.00	150.50	10	1,628	0.61%
2018/09/13	36.2	152.00	0	0.00	152.00	36.2	1,599	2.26%
2018/09/07	0	0.00	2	151.00	151.00	-2	1,530	-0.13%
2018/09/06	1	147.00	0	0.00	144.00	1	1,484	0.07%
2018/09/04	1	156.50	2	151.50	150.00	-1	1,435	-0.07%
2018/09/03	1	157.00	0	0.00	156.00	1	1,389	0.07%
2018/08/30	1	155.00	0	0.00	155.00	1	1,356	0.07%
2018/08/29	2	158.25	0	0.00	158.00	2	1,344	0.15%
2018/08/28	0	0.00	1	155.00	155.00	-1	1,319	-0.08%
2018/08/27	0	0.00	2	155.75	155.50	-2	1,291	-0.15%
2018/08/23	1	161.50	0	0.00	161.00	1	1,205	0.08%
2018/08/22	0	0.00	1	163.00	158.50	-1	1,172	-0.09%
2018/08/21	1	158.50	2	159.75	160.00	-1	1,121	-0.09%
2018/08/20	4	157.63	13	158.19	155.00	-9	1,073	-0.84%
2018/08/16	2	150.50	2.4	151.30	148.00	-0.4	910	-0.05%
2018/08/15	4	148.75	2	149.00	149.50	2	840	0.24%
2018/08/13	3	149.17	5	148.70	147.00	-2	758	-0.26%
2018/07/10	0	0.00	0.6	138.00	138.50	-0.6	745	-0.08%
2018/07/05	0	0.00	7	137.50	137.00	-7	770	-0.91%
2018/07/03	0	0.00	1	139.50	137.00	-1	790	-0.13%
2018/07/02	0	0.00	10	138.10	138.00	-10	789	-1.27%
2018/06/29	0	0.00	2	135.50	137.00	-2	780	-0.26%
2018/06/28	0	0.00	9	135.50	134.50	-9	772	-1.17%
2018/06/27	0	0.00	1	135.00	133.50	-1	770	-0.13%
2018/06/25	1	131.50	0	0.00	131.50	1	760	0.13%
2018/06/15	1	135.00	0	0.00	135.00	1	812	0.12%
2018/06/12	0	0.00	1	137.50	136.00	-1	832	-0.12%
2018/06/08	1	135.50	0	0.00	136.00	1	833	0.12%
2018/06/06	11	137.36	10	136.50	136.50	1	838	0.12%
2018/06/05	10	137.50	10	138.50	138.50	0	832	0.00%
2018/06/04	12	137.50	21	138.07	138.50	-9	841	-1.07%
2018/06/01	0	0.00	1	137.00	136.50	-1	826	-0.12%
2018/05/31	1	135.50	0	0.00	135.50	1	830	0.12%
2018/05/25	1	135.50	0	0.00	135.50	1	880	0.11%
2018/05/23	0	0.00	1	138.00	137.00	-1	896	-0.11%
2018/05/22	1	136.00	0	0.00	135.50	1	897	0.11%
2018/05/17	0	0.00	1	137.50	138.50	-1	907	-0.11%
2018/05/16	1	134.00	0	0.00	133.50	1	900	0.11%
2018/05/15	0	136.00	0	0.00	136.00	0	898	0.00%
2018/05/10	1	138.00	0	0.00	137.50	1	934	0.11%
2018/05/09	0	0.00	1	138.50	139.00	-1	932	-0.11%
2018/05/08	1	139.00	1	140.00	140.00	0	930	0.00%
2018/05/07	0	0.00	12	139.50	138.50	-12	929	-1.29%
2018/04/30	12	142.00	0	0.00	143.00	12	926	1.29%
2018/04/24	0	0.00	2	139.50	138.00	-2	1,064	-0.19%
2018/04/19	1	143.50	2	145.75	144.00	-1	1,013	-0.10%
2018/04/18	0	0.00	6	140.50	139.00	-6	958	-0.63%
2018/04/17	6	138.00	0	0.00	139.50	6	951	0.63%
2018/04/16	2	140.49	1	140.50	140.50	1	949	0.11%
2018/04/13	2	140.25	1	140.50	140.50	1	955	0.10%
2018/04/12	0	0.00	1	138.50	137.50	-1	924	-0.11%
2018/04/10	0	0.00	1	137.00	137.50	-1	930	-0.11%
2018/04/09	1	134.50	0	0.00	134.50	1	920	0.11%
2018/04/03	0.5	136.50	1	136.50	136.50	-0.5	905	-0.06%
2018/04/02	2	136.50	0	0.00	135.50	2	900	0.22%
2018/03/31	0	0.00	1	138.00	137.50	-1	898	-0.11%
2018/03/30	0.5	137.00	2	137.50	137.50	-1.5	900	-0.17%
2018/03/29	0	0.00	2	137.25	137.50	-2	896	-0.22%
2018/03/22	1	137.00	2	136.50	136.50	-1	846	-0.12%
2018/03/21	1	136.00	0	0.00	136.00	1	834	0.12%
2018/03/09	0	0.00	1	132.00	132.50	-1	779	-0.13%
2018/03/08	1	132.50	0	0.00	131.50	1	792	0.13%
2018/03/06	0	0.00	1	135.50	135.00	-1	804	-0.12%
2018/03/05	0	0.00	10	134.00	133.50	-10	812	-1.23%
2018/03/02	10	139.50	1	139.00	138.00	9	798	1.13%
2018/02/26	0	0.00	1	137.50	137.50	-1	773	-0.13%
2018/02/23	0.2	134.00	0	0.00	134.00	0.2	760	0.02%
2018/02/06	3	123.67	2	125.75	126.00	1	784	0.13%
2018/02/05	1	127.00	1	127.00	127.50	0	800	0.00%
2018/02/02	0.2	133.00	0	0.00	133.00	0.2	775	0.02%
2018/01/25	1	135.50	0	0.00	134.50	1	794	0.13%
2018/01/24	0	0.00	2	140.00	140.50	-2	772	-0.26%
2018/01/18	0	0.00	7	137.36	140.00	-7	708	-0.99%
2018/01/03	0.2	125.00	0	0.00	126.00	0.2	722	0.03%