漢唐 (2404)-元大-前金券商分點個股進出

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

漢唐

(2404)

可現股當沖

股價
355.5
漲跌
▼5.5
漲幅
-1.52%
成交量
4,393張
產業
上市其他電子類股
862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

漢唐 (2404)籌碼相關－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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
2024/05/23	1	357.00	2	361.25	355.50	-1	3,344	-0.03%
2024/05/22	0	355.50	1	357.50	361.00	-1	3,293	-0.03%
2024/05/21	2	346.51	1	355.50	351.50	1	3,255	0.03%
2024/05/20	9.2	345.04	1.3	351.30	346.00	7.9	3,190	0.25%
2024/05/17	6.1	355.76	0	0.00	353.00	6.1	3,103	0.20%
2024/05/16	7	366.43	4	362.50	362.50	3	3,050	0.10%
2024/05/15	1	367.00	0	0.00	365.00	1	3,043	0.03%
2024/05/14	5.1	361.03	0	0.00	361.50	5.1	3,062	0.17%
2024/05/13	18.2	358.84	12.1	355.14	355.00	6.2	3,046	0.20%
2024/05/10	2.1	376.12	0	0.00	375.00	2.1	2,993	0.07%
2024/05/09	0.2	384.90	1	385.52	383.50	-0.9	2,969	-0.03%
2024/05/08	3	379.18	1.2	384.22	383.00	1.8	2,953	0.06%
2024/05/07	5.1	383.73	0	0.00	387.00	5.1	2,937	0.17%
2024/05/06	4.1	390.25	0	0.00	389.00	4.1	2,927	0.14%
2024/05/03	0	0.00	0	397.15	394.50	0	2,912	0.00%
2024/05/02	3.5	389.94	0	393.00	390.50	3.5	2,902	0.12%
2024/04/30	6.1	398.26	1	395.10	395.00	5	2,893	0.17%
2024/04/29	1	405.54	1	407.50	405.50	0	2,869	0.00%
2024/04/26	6.1	409.26	1	412.00	408.00	5.1	2,860	0.18%
2024/04/25	1.7	408.45	0	414.50	408.00	1.7	2,850	0.06%
2024/04/24	1	401.07	5.2	411.46	412.50	-4.2	2,846	-0.15%
2024/04/23	3	400.00	3	401.81	401.50	0	2,825	0.00%
2024/04/22	1.1	386.26	0	0.00	394.50	1.1	2,809	0.04%
2024/04/19	8.5	397.87	3.5	400.00	399.50	5	2,769	0.18%
2024/04/18	6	414.33	6.1	419.85	418.00	-0.1	2,694	0.00%
2024/04/17	6	428.42	1.1	431.63	432.00	4.9	2,650	0.18%
2024/04/16	2	409.68	1.1	413.21	407.50	1	2,599	0.04%
2024/04/15	0	0.00	2.1	413.61	416.00	-2.1	2,570	-0.08%
2024/04/12	1	408.02	3.2	410.04	415.50	-2.2	2,540	-0.09%
2024/04/11	1.1	398.11	0.1	401.50	401.50	1	2,506	0.04%
2024/04/10	2.3	406.96	3.1	406.44	404.50	-0.8	2,509	-0.03%
2024/04/09	1	396.56	0.3	397.06	399.50	0.7	2,478	0.03%
2024/04/08	0	393.00	0	395.50	394.50	0	2,455	0.00%
2024/04/03	2.1	399.24	2	400.02	398.00	0	2,438	0.00%
2024/04/02	3.6	398.31	4.2	402.12	406.50	-0.7	2,411	-0.03%
2024/04/01	7.1	391.82	3	388.70	390.00	4.1	2,348	0.17%
2024/03/29	4.1	388.74	59	400.06	393.00	-54.9	2,311	-2.38%
2024/03/28	9.3	396.25	20.4	398.89	388.50	-11.1	2,155	-0.51%
2024/03/27	10.2	398.04	3.1	396.32	400.00	7.1	2,033	0.35%
2024/03/26	6.1	382.94	0	0.00	377.50	6.1	1,904	0.32%
2024/03/25	11.5	388.70	2	381.50	380.50	9.5	1,897	0.50%
2024/03/22	9.2	393.00	1	386.50	380.50	8.2	1,902	0.43%
2024/03/21	11.1	413.37	0.1	415.50	409.50	11.1	1,894	0.58%
2024/03/20	24.1	423.65	0.5	434.20	413.00	23.6	1,870	1.26%
2024/03/19	2.1	401.24	1.2	408.20	414.00	0.9	1,781	0.05%
2024/03/18	0.2	365.00	0.1	376.50	376.50	0.2	1,774	0.01%
2024/03/15	0.4	386.31	1	385.00	342.50	-0.6	1,808	-0.03%
2024/03/14	0.1	381.95	0.1	388.73	378.00	0	1,779	0.00%
2024/03/13	1.5	412.53	2	407.71	419.50	-0.5	1,743	-0.03%
2024/03/12	3.1	390.47	44.1	398.72	398.00	-41	1,706	-2.41%
2024/03/11	2	372.31	5	375.60	385.50	-3	1,649	-0.18%
2024/03/08	7	379.00	12	385.17	389.50	-5	1,580	-0.32%
2024/03/07	2	352.75	16	344.59	358.50	-14	1,391	-1.01%
2024/03/06	1.1	323.98	2	320.00	326.00	-1	1,316	-0.07%
2024/03/05	1	308.41	2	305.25	309.50	-1	1,278	-0.08%
2024/03/04	3	304.00	4	302.63	303.50	-1	1,268	-0.08%
2024/03/01	0	0.00	2	298.00	297.00	-2	1,252	-0.16%
2024/02/29	5	293.10	0	0.00	293.50	5	1,228	0.41%
2024/02/27	0	0.00	11.3	294.12	295.00	-11.3	1,221	-0.93%
2024/02/26	6	291.92	11.1	294.50	290.50	-5.1	1,208	-0.42%
2024/02/23	0	0.00	0	291.63	289.00	0	1,202	0.00%
2024/02/22	1.5	286.00	1	285.62	288.00	0.5	1,198	0.04%
2024/02/21	1	286.00	0	286.76	285.00	1	1,194	0.08%
2024/02/20	0	286.00	1	284.51	283.00	-1	1,197	-0.08%
2024/02/19	1	281.50	3	281.67	281.00	-2	1,195	-0.17%
2024/02/16	3	283.83	1	286.50	282.00	2	1,205	0.17%
2024/02/15	11	286.41	1.3	290.86	292.00	9.7	1,198	0.81%
2024/02/05	2	276.50	1	279.49	280.00	1	1,182	0.08%
2024/02/01	2	274.00	0	0.00	274.00	2	1,199	0.17%
2024/01/31	1	277.00	3	278.00	277.00	-2	1,206	-0.17%
2024/01/30	1.1	277.82	0	0.00	277.50	1.1	1,214	0.09%
2024/01/29	0.1	280.00	2.1	280.95	281.00	-2	1,213	-0.16%
2024/01/26	2.1	274.24	0	0.00	274.50	2.1	1,211	0.17%
2024/01/25	0	0.00	2	272.52	273.00	-2	1,227	-0.17%
2024/01/24	2.4	274.66	0	0.00	271.50	2.4	1,242	0.19%
2024/01/23	0	276.50	0	0.00	276.00	0	1,248	0.00%
2024/01/19	0	0.00	0.1	274.39	275.00	-0.1	1,281	-0.01%
2024/01/18	0	0.00	1	277.00	278.00	-1	1,284	-0.08%
2024/01/17	0	276.50	2	279.00	275.50	-2	1,284	-0.15%
2024/01/15	1.1	275.07	2.3	275.37	277.00	-1.2	1,274	-0.10%
2024/01/12	0	272.42	0	0.00	272.00	0	1,284	0.00%
2024/01/11	1	271.00	0	0.00	274.50	1	1,299	0.08%
2024/01/10	4	276.50	1	276.50	276.50	3	1,305	0.23%
2024/01/09	0	0.00	1	276.00	274.00	-1	1,302	-0.08%
2024/01/08	0	0.00	0	269.50	270.00	0	1,298	0.00%
2024/01/05	0	271.50	0	0.00	271.00	0	1,321	0.00%
2024/01/04	1	268.99	0	271.25	273.00	1	1,364	0.07%
2024/01/03	3	267.00	0	0.00	267.50	3	1,353	0.22%
2024/01/02	0.1	265.50	0	0.00	265.50	0.1	1,348	0.01%
2023/12/28	6	263.25	0	0.00	262.00	6	1,353	0.44%
2023/12/27	9	265.23	0	0.00	263.00	9	1,350	0.67%
2023/12/25	0	269.50	0	0.00	267.00	0	1,336	0.00%
2023/12/22	1	266.01	2	267.00	272.50	-1	1,328	-0.07%
2023/12/21	3	269.17	0	0.00	270.50	3	1,302	0.23%
2023/12/20	0	272.00	13	266.69	272.00	-13	1,276	-1.02%
2023/12/18	2	276.00	0.1	273.50	273.00	2	1,224	0.16%
2023/12/15	0	0.00	10.1	277.00	273.00	-10.1	1,197	-0.84%
2023/12/14	2	282.00	1.6	282.77	282.50	0.4	1,190	0.04%
2023/12/13	0.2	274.58	6.5	274.80	276.00	-6.3	1,177	-0.53%
2023/12/12	1.5	264.84	10	268.13	270.00	-8.5	1,144	-0.74%
2023/12/11	3	249.50	2	252.50	254.00	1	1,119	0.09%
2023/12/08	0	248.50	0	0.00	249.50	0	1,132	0.00%
2023/12/07	0	247.50	1	247.50	247.50	-1	1,184	-0.08%
2023/12/06	1	248.50	0	0.00	250.00	1	1,208	0.08%
2023/12/05	0	246.00	2.2	245.95	245.50	-2.2	1,218	-0.18%
2023/12/04	2	248.25	1	250.00	249.00	1	1,256	0.08%
2023/11/30	0	246.50	0	0.00	244.50	0	1,268	0.00%
2023/11/29	0	247.50	1	247.00	248.00	-1	1,263	-0.08%
2023/11/28	3.2	245.84	0	0.00	247.50	3.2	1,264	0.25%
2023/11/27	3	245.00	0	247.00	246.50	3	1,260	0.24%
2023/11/24	0	244.50	1	244.50	244.50	-1	1,260	-0.08%
2023/11/23	0.1	242.00	6	242.00	243.00	-5.9	1,265	-0.47%
2023/11/22	0.3	244.36	0	244.00	242.50	0.3	1,277	0.02%
2023/11/21	0.5	245.84	0	0.00	245.50	0.5	1,275	0.04%
2023/11/20	2	243.75	2	243.50	243.00	0	1,271	0.00%
2023/11/17	1	243.50	4	243.00	242.00	-3	1,274	-0.24%
2023/11/16	1	243.50	0	0.00	242.50	1	1,286	0.08%
2023/11/15	0	244.00	0	0.00	242.00	0	1,293	0.00%
2023/11/14	1	247.86	1	243.00	243.00	0	1,295	0.00%
2023/11/13	0	244.00	5	246.00	246.00	-5	1,320	-0.38%
2023/11/09	0	0.00	4	245.25	244.50	-4	1,328	-0.30%
2023/11/08	3	243.50	0	0.00	243.00	3	1,347	0.22%
2023/11/07	2.1	248.56	1	248.00	247.00	1.1	1,355	0.08%
2023/11/06	2.1	249.50	4	250.38	249.00	-1.9	1,368	-0.14%
2023/11/03	0	246.00	0	0.00	247.00	0	1,388	0.00%
2023/11/02	0.1	246.98	1.1	246.51	249.00	-1	1,395	-0.07%
2023/11/01	0	243.00	1	243.50	245.00	-1	1,432	-0.07%
2023/10/31	1	242.00	1	238.52	240.00	0	1,438	0.00%
2023/10/30	5	245.70	0.1	245.00	241.00	4.9	1,449	0.34%
2023/10/27	6	242.00	2	242.00	242.00	4	1,463	0.27%
2023/10/25	0	0.00	1	239.00	236.50	-1	1,469	-0.07%
2023/10/24	0.1	235.50	2	237.75	238.00	-1.9	1,463	-0.13%
2023/10/23	1	237.50	1	240.50	237.00	0	1,467	0.00%
2023/10/20	3	231.50	1	237.00	238.50	2	1,467	0.14%
2023/10/19	0	0.00	1	235.00	235.00	-1	1,470	-0.07%
2023/10/18	0.1	235.75	0	0.00	235.00	0.1	1,474	0.00%
2023/10/17	2	240.00	1.1	238.98	238.50	1	1,475	0.06%
2023/10/16	10	236.70	6	238.50	239.00	4	1,508	0.26%
2023/10/13	4	239.98	4.1	239.15	238.00	0	1,514	0.00%
2023/10/12	3	234.33	8.5	236.65	238.50	-5.5	1,501	-0.36%
2023/10/06	0	222.50	0	0.00	221.00	0	1,499	0.00%
2023/10/05	1	224.98	0	0.00	223.00	1	1,533	0.07%
2023/10/04	1.2	224.01	1	228.00	226.00	0.2	1,551	0.01%
2023/10/03	0	229.00	0	0.00	228.00	0	1,572	0.00%
2023/10/02	0	231.50	0	0.00	231.50	0	1,580	0.00%
2023/09/28	0	227.64	0	0.00	227.50	0	1,592	0.00%
2023/09/27	2	229.00	1	227.00	230.00	1	1,605	0.06%
2023/09/26	0	0.00	0	230.50	228.00	0	1,617	0.00%
2023/09/22	0	229.00	0	0.00	229.50	0	1,614	0.00%
2023/09/21	0	228.00	1	231.50	228.50	-1	1,614	-0.06%
2023/09/20	4	229.50	0	0.00	230.00	4	1,618	0.25%
2023/09/19	0	0.00	1	237.50	234.50	-1	1,620	-0.06%
2023/09/18	0	232.50	0	0.00	232.50	0	1,608	0.00%
2023/09/15	1	238.50	1	238.50	236.50	0	1,600	0.00%
2023/09/14	3	234.33	17.3	234.84	235.50	-14.3	1,591	-0.90%
2023/09/13	0	0.00	2.1	228.64	228.00	-2.1	1,559	-0.14%
2023/09/12	4.1	222.98	1	224.50	222.00	3.1	1,613	0.19%
2023/09/11	0	0.00	4.1	232.86	233.00	-4.1	1,576	-0.26%
2023/09/08	1	231.00	1	230.50	230.00	0	1,581	0.00%
2023/09/07	2	231.00	7	231.00	230.50	-5	1,602	-0.31%
2023/09/06	2	225.50	1	226.50	225.50	1	1,569	0.06%
2023/09/05	2	223.00	0	0.00	223.00	2	1,554	0.13%
2023/09/01	0	217.77	0	0.00	218.00	0	1,537	0.00%
2023/08/31	0	217.50	0	0.00	217.50	0	1,535	0.00%
2023/08/30	1	217.00	0	0.00	216.50	1	1,538	0.06%
2023/08/29	0	217.00	0	0.00	217.00	0	1,550	0.00%
2023/08/28	2.2	214.40	5	214.50	214.00	-2.8	1,546	-0.18%
2023/08/25	1.1	219.95	0	0.00	220.00	1.1	1,537	0.07%
2023/08/24	1	220.00	0	0.00	218.50	1	1,535	0.07%
2023/08/23	0.1	221.00	2.1	220.00	221.00	-2.1	1,542	-0.13%
2023/08/22	2	220.25	4	219.13	218.50	-2	1,541	-0.13%
2023/08/21	2	222.50	3.1	222.15	222.50	-1.1	1,535	-0.07%
2023/08/18	2	227.75	1.1	231.69	225.00	0.9	1,527	0.06%
2023/08/17	2.1	228.60	2.2	230.28	230.50	-0.1	1,520	-0.01%
2023/08/16	0	222.50	0	0.00	225.00	0	1,489	0.00%
2023/08/15	0	223.25	0	0.00	223.50	0	1,474	0.00%
2023/08/14	5	225.50	0	0.00	223.50	5	1,467	0.34%
2023/08/11	12	227.33	1	224.01	223.50	11	1,452	0.76%
2023/08/10	0	226.00	3.1	228.73	228.00	-3.1	1,439	-0.22%
2023/08/09	0	225.13	2	225.00	225.50	-2	1,439	-0.14%
2023/08/08	2	232.50	0	230.00	232.00	2	1,415	0.14%
2023/08/07	0	233.00	18	231.95	234.00	-18	1,407	-1.28%
2023/08/04	2	220.75	0	224.50	225.50	2	1,365	0.15%
2023/08/02	1	220.00	0	0.00	221.00	1	1,351	0.07%
2023/08/01	0	225.00	1	223.50	222.00	-1	1,331	-0.07%
2023/07/31	7	221.00	3	220.35	220.50	4	1,313	0.30%
2023/07/28	0	216.00	0	0.00	216.00	0	1,295	0.00%
2023/07/27	0.1	213.50	0	0.00	214.50	0.1	1,289	0.01%
2023/07/26	0	211.86	0	0.00	212.00	0	1,291	0.00%
2023/07/25	11	210.36	0	0.00	211.00	11	1,294	0.85%
2023/07/24	1	212.00	0	0.00	212.50	1	1,296	0.08%
2023/07/21	0.1	213.90	0	0.00	214.00	0.1	1,299	0.01%
2023/07/20	1	212.00	1	213.50	213.50	0	1,303	0.00%
2023/07/19	2.1	209.75	2.1	211.76	209.50	0	1,297	0.00%
2023/07/18	0.1	208.00	0	0.00	208.50	0.1	1,277	0.01%
2023/07/17	1	208.51	0	0.00	208.00	1	1,262	0.08%
2023/07/14	0	212.00	0	0.00	210.50	0	1,257	0.00%
2023/07/13	1.1	208.06	3	208.17	207.00	-1.9	1,254	-0.15%
2023/07/12	1	219.51	1	219.50	219.50	0	1,218	0.00%
2023/07/11	0.1	222.43	0	0.00	221.50	0.1	1,191	0.01%
2023/07/10	1.1	225.48	0	0.00	225.00	1.1	1,188	0.09%
2023/07/07	0	224.04	1	222.50	223.50	-1	1,167	-0.08%
2023/07/06	0.1	224.15	0	0.00	225.50	0.1	1,163	0.01%
2023/07/05	0	226.00	1	223.50	225.00	-1	1,156	-0.09%
2023/07/04	0	222.00	2	222.00	223.00	-2	1,141	-0.17%
2023/07/03	1	220.00	0.1	220.50	220.00	0.9	1,131	0.08%
2023/06/30	1	218.00	0	0.00	218.00	1	1,139	0.09%
2023/06/29	0	219.00	0	0.00	218.00	0	1,157	0.00%
2023/06/28	1	220.50	0	0.00	220.00	1	1,180	0.09%
2023/06/26	1	215.00	1	217.00	217.00	0	1,305	0.00%
2023/06/21	1	215.55	0.1	218.50	217.50	1	1,335	0.07%
2023/06/20	2.1	214.52	5	214.50	213.50	-2.9	1,329	-0.22%
2023/06/19	1	217.54	0	0.00	217.50	1	1,317	0.08%
2023/06/16	10.2	225.34	0	0.00	220.00	10.2	1,323	0.77%
2023/06/15	0	234.50	0	0.00	234.50	0	1,272	0.00%
2023/06/14	0.5	234.85	1.3	237.72	236.50	-0.7	1,301	-0.06%
2023/06/13	3.1	232.19	3	234.50	233.00	0.1	1,291	0.01%
2023/06/12	0	228.50	2	229.00	229.50	-2	1,263	-0.16%
2023/06/08	0	223.50	0	0.00	223.50	0	1,268	0.00%
2023/06/07	0	0.00	2	223.50	223.50	-2	1,282	-0.16%
2023/06/06	0	221.95	0	0.00	221.00	0	1,285	0.00%
2023/06/05	1.2	223.55	0	0.00	223.50	1.2	1,285	0.09%
2023/06/02	3	225.17	0	0.00	224.50	3	1,286	0.23%
2023/06/01	0	228.50	1	228.50	229.00	-1	1,278	-0.08%
2023/05/31	0	228.75	1	229.00	229.00	-1	1,289	-0.08%
2023/05/30	0	227.20	0.1	227.00	227.50	0	1,285	0.00%
2023/05/29	0	226.50	2	227.74	227.50	-2	1,294	-0.16%
2023/05/26	0	225.00	0	0.00	224.50	0	1,282	0.00%
2023/05/25	0	225.85	0	0.00	226.50	0	1,290	0.00%
2023/05/24	0	223.50	0	0.00	223.00	0	1,287	0.00%
2023/05/23	0	223.95	0.1	225.00	224.50	0	1,297	0.00%
2023/05/22	0	220.50	0	0.00	220.00	0	1,303	0.00%
2023/05/19	3.5	219.43	2	221.00	219.00	1.5	1,304	0.12%
2023/05/18	1	220.50	0	0.00	220.00	1	1,308	0.08%
2023/05/17	3	219.17	1	220.50	221.00	2	1,319	0.15%
2023/05/16	1	221.50	0	0.00	221.50	1	1,325	0.08%
2023/05/15	1	224.99	0	0.00	224.00	1	1,342	0.08%
2023/05/12	1	223.00	3.1	225.67	227.00	-2.1	1,335	-0.15%
2023/05/11	2.1	225.95	3	226.17	225.00	-0.9	1,334	-0.07%
2023/05/10	1	225.00	1	226.00	226.50	0	1,335	0.00%
2023/05/09	0	0.00	21	224.50	224.00	-21	1,333	-1.58%
2023/05/08	2	221.76	0	0.00	223.00	2	1,334	0.15%
2023/05/05	0	0.00	3.6	224.36	223.50	-3.6	1,335	-0.27%
2023/05/04	0	0.00	0.1	220.00	220.00	-0.1	1,332	0.00%
2023/05/02	0	216.50	1	217.00	217.50	-1	1,360	-0.07%
2023/04/28	0	216.00	0	0.00	216.50	0	1,385	0.00%
2023/04/27	0	214.50	0	216.50	215.50	0	1,376	0.00%
2023/04/26	2.1	210.91	3	210.50	215.00	-0.9	1,368	-0.07%
2023/04/25	1	217.95	2	217.50	212.50	-1	1,367	-0.07%
2023/04/24	0	215.00	2	215.25	215.00	-2	1,373	-0.14%
2023/04/21	0	0.00	1	214.00	212.00	-1	1,416	-0.07%
2023/04/20	1	210.00	0	0.00	210.00	1	1,397	0.07%
2023/04/18	1	211.50	1	210.50	210.00	0	1,395	0.00%
2023/04/17	4.5	214.65	0	0.00	212.50	4.5	1,382	0.33%
2023/04/14	0.1	216.50	0	0.00	216.50	0.1	1,364	0.00%
2023/04/13	0	0.00	1.1	215.96	216.50	-1.1	1,352	-0.08%
2023/04/07	0	0.00	1	212.00	210.50	-1	1,310	-0.08%
2023/04/06	1	211.00	0	0.00	210.00	1	1,310	0.08%
2023/03/31	6.1	211.59	0	0.00	211.50	6.1	1,308	0.46%
2023/03/29	0.1	207.09	0	0.00	207.00	0.1	1,291	0.01%
2023/03/28	16.2	206.53	0	0.00	204.50	16.2	1,274	1.27%
2023/03/27	5	206.60	0	0.00	209.00	5	1,234	0.41%
2023/03/24	4.2	214.50	0	0.00	214.50	4.2	1,143	0.36%
2023/03/23	6	238.00	1	239.50	238.00	5	1,106	0.45%
2023/03/22	1	238.00	2	238.50	238.50	-1	1,101	-0.09%
2023/03/21	2	240.00	1	240.00	239.00	1	1,118	0.09%
2023/03/20	0	0.00	7	234.64	236.50	-7	1,104	-0.63%
2023/03/17	0	0.00	1	225.00	228.00	-1	1,073	-0.09%
2023/03/13	0	0.00	0.7	227.51	229.00	-0.7	1,029	-0.06%
2023/03/10	0.3	228.75	0	0.00	228.50	0.3	1,016	0.03%
2023/03/09	0	0.00	0.4	232.93	234.50	-0.4	1,009	-0.03%
2023/03/08	1	232.15	0.1	235.50	233.50	1	1,008	0.09%
2023/03/07	0	0.00	0.2	234.00	235.00	-0.2	1,002	-0.01%
2023/03/06	0	0.00	0.8	232.28	233.00	-0.8	998	-0.08%
2023/03/03	3.6	231.16	1.2	229.93	229.50	2.4	991	0.24%
2023/03/02	0.4	229.25	0.1	229.00	230.00	0.4	981	0.04%
2023/03/01	0	0.00	2.1	228.02	229.50	-2.1	978	-0.21%
2023/02/24	1.1	223.52	1	224.00	225.50	0.1	967	0.01%
2023/02/23	0.3	225.00	0.1	226.50	225.00	0.2	965	0.02%
2023/02/22	1	219.50	2.2	223.17	223.50	-1.2	956	-0.12%
2023/02/21	0.2	220.50	3	222.33	223.00	-2.8	949	-0.29%
2023/02/20	0.1	219.50	0	0.00	220.00	0.1	952	0.01%
2023/02/17	0.1	217.56	0	0.00	218.00	0.1	957	0.01%
2023/02/16	0.2	219.33	1.1	219.50	219.50	-1	962	-0.10%
2023/02/14	0	0.00	1	220.00	220.00	-1	963	-0.10%
2023/02/13	1	214.00	6.4	216.23	218.00	-5.4	945	-0.57%
2023/02/10	0.1	210.19	5	210.00	210.50	-4.9	918	-0.54%
2023/02/09	0	0.00	2	213.50	214.50	-2	902	-0.22%
2023/02/08	1	215.00	1.1	214.52	214.50	-0.1	897	-0.01%
2023/02/07	1	211.00	0.1	212.00	212.50	1	886	0.11%
2023/02/03	0.2	208.21	0	0.00	208.00	0.2	863	0.03%
2023/02/02	1.1	209.09	0	0.00	210.50	1.1	855	0.13%
2023/01/31	0	0.00	1	206.50	206.00	-1	807	-0.12%
2023/01/30	1	203.50	1.2	204.37	204.50	-0.2	786	-0.02%
2023/01/17	1.1	196.50	1	196.50	197.50	0.1	756	0.01%
2023/01/13	1	196.50	0	0.00	195.50	1	748	0.13%
2023/01/12	5	200.00	2.1	196.55	199.00	2.9	757	0.38%
2023/01/11	1	197.00	3	195.50	197.00	-2	728	-0.27%
2023/01/03	0	0.00	6	183.83	184.00	-6	682	-0.88%
2022/12/28	0.1	179.00	0	0.00	177.50	0.1	668	0.01%
2022/12/26	0	0.00	1	180.50	181.00	-1	663	-0.15%
2022/12/21	0	0.00	0.1	187.50	185.00	-0.1	664	-0.02%
2022/12/20	1	189.00	1	184.00	184.00	0	658	0.00%
2022/12/19	2	188.75	3	188.50	188.00	-1	651	-0.15%
2022/12/16	0	0.00	21	184.52	186.00	-21	634	-3.31%
2022/12/14	0	0.00	22	181.91	182.00	-22	627	-3.50%
2022/12/13	15.8	180.16	0	0.00	179.00	15.8	630	2.50%
2022/12/08	0	0.00	116	188.53	189.50	-116	633	-18.31%	大賣/鉅額交易
2022/12/07	2	189.00	14	190.21	187.00	-12	726	-1.65%
2022/12/06	2.3	187.22	2	188.50	186.50	0.3	730	0.04%
2022/12/05	1.3	186.77	1	186.50	187.00	0.3	718	0.04%
2022/12/02	0	0.00	1	180.00	181.50	-1	701	-0.14%
2022/12/01	1	179.00	0	0.00	180.00	1	694	0.14%
2022/11/30	1	179.00	1	177.99	179.00	0	681	0.00%
2022/11/28	0	0.00	0	176.00	176.00	0	667	0.00%
2022/11/25	1	175.50	1	174.50	174.50	0	663	0.00%
2022/11/21	0	0.00	15	172.67	173.50	-15	641	-2.34%
2022/11/18	1.1	175.00	1	176.50	172.50	0.1	635	0.02%
2022/11/16	2	174.00	0	0.00	173.50	2	623	0.32%
2022/11/15	0.2	171.00	5	171.70	172.00	-4.8	603	-0.80%
2022/11/14	0	0.00	1	167.00	167.00	-1	581	-0.17%
2022/11/11	33	167.11	20	163.33	162.00	13	569	2.28%
2022/11/09	2	153.50	0	0.00	155.00	2	542	0.37%
2022/10/24	0.2	143.50	0	0.00	142.00	0.2	558	0.04%
2022/10/20	1	146.50	1	144.50	146.00	0	557	0.00%
2022/10/19	0	0.00	10	148.00	145.00	-10	530	-1.88%
2022/10/18	0	0.00	1	143.00	144.00	-1	527	-0.19%
2022/10/17	10	140.00	0	0.00	143.00	10	538	1.86%
2022/10/13	0.2	140.00	0	0.00	140.00	0.2	556	0.04%
2022/10/11	5.2	146.29	0	0.00	144.00	5.2	573	0.91%
2022/10/07	5	153.00	0	0.00	154.00	5	567	0.88%
2022/10/05	0	0.00	0	157.00	156.00	0	576	0.00%
2022/10/04	0	152.00	0	0.00	154.50	0	576	0.00%
2022/09/29	1.1	150.45	0	0.00	148.50	1.1	580	0.19%
2022/09/28	0.1	152.50	0	0.00	148.00	0.1	585	0.02%
2022/09/27	1	157.50	0	0.00	158.50	1	583	0.17%
2022/09/26	0	161.00	0	0.00	158.00	0	590	0.00%
2022/09/23	0.1	165.00	0	0.00	164.50	0.1	591	0.02%
2022/09/22	0	160.00	0	0.00	165.50	0	603	0.00%
2022/09/19	0	0.00	1	170.00	166.50	-1	643	-0.16%
2022/09/16	1.1	172.73	0	0.00	167.50	1.1	646	0.17%
2022/09/15	0.1	178.00	4.2	178.72	175.50	-4.1	634	-0.65%
2022/09/14	28.1	179.40	29	177.38	181.50	-0.9	618	-0.15%
2022/09/12	0	0.00	12	160.21	161.00	-12	503	-2.39%
2022/09/06	2	157.25	0	0.00	157.50	2	555	0.36%
2022/09/01	1	158.00	1	156.00	156.00	0	593	0.00%
2022/08/19	0	0.00	0.1	161.50	160.50	-0.1	601	-0.02%
2022/08/17	0	0.00	5	160.00	160.00	-5	599	-0.84%
2022/08/16	0.1	162.50	1	161.50	161.00	-0.9	597	-0.15%
2022/08/12	0.1	163.00	0	0.00	162.50	0.1	594	0.01%
2022/08/11	0	0.00	1	158.00	158.00	-1	584	-0.17%
2022/08/09	0.1	153.80	24	152.75	154.00	-24	578	-4.14%
2022/08/08	0	0.00	4	151.00	151.00	-4	579	-0.69%
2022/08/05	0	0.00	25	150.72	151.00	-25	579	-4.32%
2022/08/04	1	148.50	2	148.75	147.50	-1	581	-0.17%
2022/08/03	0	149.50	10	149.60	148.50	-10	582	-1.72%
2022/08/01	0	0.00	12	153.08	153.00	-12	585	-2.05%
2022/07/29	0	0.00	0	153.00	153.00	0	585	-0.01%
2022/07/28	0	0.00	0	153.00	151.50	0	590	0.00%
2022/07/27	0	148.00	0	0.00	150.50	0	588	0.00%
2022/07/26	0.2	151.50	0	150.00	149.00	0.2	586	0.03%
2022/07/25	0	0.00	0	154.00	153.00	0	583	0.00%
2022/07/21	5	148.50	0	0.00	148.50	5	573	0.87%
2022/07/20	0	146.00	0	0.00	145.00	0	575	0.00%
2022/07/19	0	142.50	0	142.50	143.00	0	574	0.01%
2022/07/12	0	0.00	5	136.50	136.50	-5	590	-0.85%
2022/07/07	7	135.21	1	131.00	135.50	6	584	1.03%
2022/07/05	0	0.00	20	138.45	137.00	-20	579	-3.45%
2022/07/04	0.1	140.00	100	140.05	137.50	-100	578	-17.28%
2022/06/30	0.1	144.50	0	0.00	147.50	0.1	584	0.01%
2022/06/29	0.1	151.59	0	0.00	151.00	0.1	575	0.02%
2022/06/28	3	156.50	3	157.17	156.50	0	574	0.00%
2022/06/27	1	169.50	0	0.00	169.50	1	548	0.18%
2022/06/24	1	169.50	0	0.00	169.00	1	545	0.18%
2022/06/23	1	171.00	1	174.00	170.50	0	547	0.00%
2022/06/17	0	181.50	0	0.00	182.00	0	559	0.00%
2022/06/16	0	0.00	5	189.50	183.00	-5	567	-0.88%
2022/06/15	31	187.98	0	0.00	186.00	31	595	5.21%
2022/06/14	6	181.00	0	0.00	184.50	6	572	1.05%
2022/06/13	35	183.94	9	185.11	185.00	26	575	4.52%
2022/06/02	0.1	180.50	0	0.00	180.00	0.1	651	0.02%
2022/05/23	0	0.00	1	178.00	180.00	-1	667	-0.15%
2022/05/20	0	0.00	1	176.00	176.00	-1	676	-0.15%
2022/05/19	1	174.00	0	0.00	175.00	1	681	0.15%
2022/05/17	0	0.00	1	175.50	175.00	-1	688	-0.15%
2022/05/12	1	174.50	0	0.00	171.50	1	690	0.14%
2022/05/11	1	176.00	0	0.00	175.50	1	687	0.15%
2022/04/25	1	179.00	0	0.00	179.50	1	700	0.14%
2022/04/22	0	184.50	2	184.25	185.00	-2	690	-0.29%
2022/04/21	1	180.50	1	184.03	186.50	0	685	0.00%
2022/04/20	1	178.00	0	0.00	178.50	1	681	0.15%
2022/04/13	2	179.50	0	0.00	179.50	2	706	0.28%
2022/04/11	0	0.00	0	183.00	181.00	0	754	0.00%
2022/03/31	1.2	196.00	0	0.00	195.00	1.2	766	0.16%
2022/03/30	0.3	197.14	1	196.50	197.00	-0.7	772	-0.09%
2022/03/29	1	196.00	0	0.00	197.00	1	803	0.12%
2022/03/28	0	0.00	0	200.00	200.00	0	817	-0.01%
2022/03/25	1.2	199.50	0	0.00	199.50	1.2	836	0.14%
2022/03/24	26	196.98	1	198.00	197.50	25	864	2.89%
2022/03/23	2	195.25	0	0.00	195.50	2	887	0.23%
2022/03/22	25	194.88	0	0.00	195.00	25	893	2.80%
2022/03/21	1	192.50	0	0.00	194.50	1	890	0.11%
2022/03/18	1	190.50	1	190.00	192.50	0	888	0.00%
2022/03/17	3	189.50	3	189.17	189.50	0	848	0.00%
2022/03/16	2	187.50	4	187.25	186.50	-2	850	-0.24%
2022/03/15	0	0.00	0	187.50	187.50	0	850	0.00%
2022/03/14	1	191.50	0	0.00	189.00	1	855	0.12%
2022/03/11	0	0.00	3	188.65	189.00	-3	860	-0.35%
2022/03/10	50	187.85	1	186.50	186.00	49	851	5.75%
2022/03/09	0	0.00	1	183.50	184.00	-1	843	-0.12%
2022/03/03	0	0.00	2	177.25	177.00	-2	816	-0.24%
2022/02/24	2.1	173.52	0	0.00	173.00	2.1	850	0.25%
2022/02/22	0	0.00	1	176.50	175.00	-1	841	-0.12%
2022/02/21	0	0.00	1	181.00	179.00	-1	837	-0.12%
2022/02/09	0	179.00	0	0.00	180.50	0	895	0.00%
2022/02/08	0	0.00	2	177.50	179.00	-2	894	-0.22%
2022/01/24	4	174.75	28	175.04	177.00	-24	895	-2.68%
2022/01/17	11	184.14	11	184.32	184.50	0	868	0.00%
2022/01/10	0	185.00	0	0.00	183.50	0	876	0.00%
2022/01/07	2	185.50	1	186.00	186.00	1	875	0.11%
2022/01/06	52	188.78	0.2	188.53	188.50	51.8	865	5.98%
2022/01/05	44.1	184.83	15	184.37	184.50	29.1	843	3.44%
2022/01/04	0	186.00	6.1	184.34	186.00	-6.1	834	-0.73%
2022/01/03	2	179.00	1	178.50	178.50	1	800	0.12%
2021/12/30	52	182.79	1	183.50	181.50	51	796	6.41%
2021/12/28	0	0.00	2	177.25	177.00	-2	765	-0.26%
2021/12/24	0	0.00	1	176.52	178.00	-1	764	-0.14%
2021/12/23	0	173.50	0	0.00	174.50	0	755	0.00%
2021/12/22	1	171.00	0	0.00	171.50	1	724	0.14%
2021/12/21	0.1	171.50	0	0.00	170.00	0.1	700	0.01%
2021/12/20	0	0.00	1	172.50	171.50	-1	682	-0.15%
2021/12/17	2	169.75	0	0.00	171.00	2	661	0.30%
2021/12/15	0.2	172.53	0	0.00	171.50	0.2	658	0.04%
2021/12/14	0	173.50	0	0.00	172.50	0	656	0.00%
2021/12/13	0	0.00	3	172.67	174.50	-3	646	-0.46%
2021/12/09	6	174.67	0	0.00	174.00	6	636	0.94%
2021/12/08	1.1	173.55	0	0.00	173.00	1.1	628	0.17%
2021/12/07	0.1	173.50	0	0.00	174.50	0.1	613	0.02%
2021/12/06	3.1	173.39	1	174.00	173.50	2.1	601	0.35%
2021/12/03	1	177.50	1	177.00	177.00	0	593	0.00%
2021/12/02	0	0.00	1	181.00	179.00	-1	585	-0.17%
2021/11/30	1	176.00	0	0.00	178.50	1	590	0.17%
2021/11/26	0	0.00	1	177.00	177.50	-1	587	-0.17%
2021/11/18	1	190.50	0	0.00	188.00	1	572	0.17%
2021/11/17	0	0.00	1	193.00	192.00	-1	573	-0.17%
2021/11/16	0	0.00	0	190.00	190.50	0	571	-0.01%
2021/11/12	0	188.00	1	186.50	186.50	-1	590	-0.17%
2021/11/11	51	189.76	0	0.00	190.00	51	588	8.66%
2021/11/02	0	0.00	1	183.00	182.00	-1	672	-0.15%
2021/10/28	1	184.00	0	0.00	184.00	1	698	0.14%
2021/10/27	0	0.00	0	182.00	185.00	0	715	0.00%
2021/10/21	1	182.00	0	0.00	182.00	1	752	0.13%
2021/10/18	3	180.50	1	181.50	177.50	2	754	0.27%
2021/10/14	0.2	177.00	0	0.00	176.00	0.2	768	0.03%
2021/10/12	1	182.00	0	0.00	182.00	1	775	0.13%
2021/10/05	0	0.00	1.1	172.45	173.00	-1.1	838	-0.13%
2021/09/30	0	0.00	1	174.50	177.00	-1	850	-0.12%
2021/09/29	1	171.00	0	0.00	172.00	1	850	0.12%
2021/09/27	1	172.00	1	172.50	171.50	0	866	0.00%
2021/09/24	1	174.00	0	0.00	174.50	1	868	0.12%
2021/09/23	5	170.80	50	173.04	172.00	-45	857	-5.25%
2021/09/22	1	180.50	0	0.00	178.00	1	839	0.12%
2021/09/15	2	182.50	2	183.50	182.50	0	838	0.00%
2021/09/08	0	184.00	0	0.00	182.50	0	1,018	0.00%
2021/09/07	0	189.00	0	0.00	186.50	0	1,050	0.00%
2021/09/06	0	0.00	1	188.63	188.00	-1	1,100	-0.09%
2021/08/31	0	197.00	9	197.00	199.00	-9	1,150	-0.78%
2021/08/30	0	196.00	0	0.00	196.00	0	1,162	0.00%
2021/08/26	0	196.50	0	0.00	195.00	0	1,194	0.00%
2021/08/25	0	0.00	1	192.50	193.00	-1	1,210	-0.08%
2021/08/24	0.1	190.00	1	189.50	189.50	-0.9	1,215	-0.07%
2021/08/23	12	191.42	0.1	192.00	191.00	11.9	1,218	0.98%
2021/08/20	0	0.00	2	184.50	188.50	-2	1,219	-0.16%
2021/08/18	0	0.00	1	185.00	192.50	-1	1,219	-0.08%
2021/08/16	1	192.00	0	0.00	192.00	1	1,199	0.08%
2021/08/13	1	198.00	0	0.00	197.50	1	1,189	0.08%
2021/08/12	25.1	201.50	2	200.50	203.50	23.1	1,181	1.96%
2021/08/11	3.4	200.44	0	0.00	206.00	3.4	1,170	0.29%
2021/08/05	0.1	194.00	0.4	194.50	192.50	-0.3	1,197	-0.02%
2021/08/04	2	197.50	0	0.00	194.50	2	1,251	0.16%
2021/08/02	0	0.00	2	191.00	192.00	-2	1,270	-0.16%
2021/07/30	1	196.00	0	0.00	195.50	1	1,267	0.08%
2021/07/28	2	199.50	0	0.00	199.50	2	1,283	0.16%
2021/07/27	3	203.67	0	0.00	202.50	3	1,321	0.23%
2021/07/26	1	200.00	1	200.00	200.50	0	1,354	0.00%
2021/07/23	0	0.00	1	201.00	201.00	-1	1,362	-0.07%
2021/07/21	3.1	201.36	3	202.50	202.00	0.1	1,367	0.01%
2021/07/20	4	203.63	0	0.00	202.50	4	1,380	0.29%
2021/07/19	0	0.00	1	205.50	206.00	-1	1,392	-0.07%
2021/07/16	1	209.50	0	0.00	208.50	1	1,431	0.07%
2021/07/15	1	210.50	86	209.60	211.00	-85	1,458	-5.83%
2021/07/14	1	206.00	1	206.50	207.00	0	1,453	0.00%
2021/07/13	3.1	209.02	3	208.83	209.50	0.1	1,448	0.00%
2021/07/12	2.1	206.51	0	0.00	206.00	2.1	1,441	0.14%
2021/07/09	2.1	206.04	0	0.00	206.50	2.1	1,449	0.14%
2021/07/08	2	208.50	1	208.50	208.00	1	1,484	0.07%
2021/07/07	26	209.92	1	210.00	209.00	25	1,539	1.62%
2021/07/06	61.1	210.86	0	0.00	210.00	61.1	1,591	3.84%
2021/07/05	2	212.75	0	0.00	212.00	2	1,637	0.12%
2021/07/02	2.3	209.41	1	210.00	209.00	1.3	1,701	0.08%
2021/07/01	3	210.17	1	211.51	209.00	2	1,707	0.12%
2021/06/30	1	213.50	1	212.50	212.50	0	1,718	0.00%
2021/06/29	0.1	214.50	0	0.00	213.50	0.1	1,721	0.00%
2021/06/28	2	213.75	1	214.00	214.00	1	1,717	0.06%
2021/06/25	0	0.00	2	216.25	216.00	-2	1,722	-0.12%
2021/06/24	1.1	214.05	0	0.00	214.00	1.1	1,729	0.06%
2021/06/23	0.1	213.50	1	213.00	211.50	-1	1,736	-0.05%
2021/06/22	24	212.33	1	213.00	210.00	23	1,761	1.31%
2021/06/21	0.2	221.50	7	217.00	216.00	-6.8	1,752	-0.39%
2021/06/18	8.1	223.46	0.2	225.00	222.00	8	1,741	0.46%
2021/06/17	0.6	238.50	0	0.00	237.50	0.6	1,707	0.04%
2021/06/16	5	242.80	1	242.50	239.50	4	1,668	0.24%
2021/06/15	10.1	242.10	6	241.83	242.50	4.1	1,664	0.25%
2021/06/10	16	234.41	0	0.00	235.50	16	1,619	0.99%
2021/06/09	40	232.51	0	0.00	232.00	40	1,626	2.46%
2021/06/08	2	235.00	0	0.00	235.50	2	1,627	0.12%
2021/06/07	0	237.00	0	0.00	237.00	0	1,635	0.00%
2021/06/03	0	0.00	1	239.50	241.00	-1	1,637	-0.06%
2021/06/02	0	236.00	2	235.50	236.00	-2	1,627	-0.12%
2021/06/01	1	230.00	0	0.00	229.50	1	1,614	0.06%
2021/05/31	1	231.00	0	0.00	231.00	1	1,620	0.06%
2021/05/28	1	231.00	0.1	232.50	233.00	1	1,636	0.06%
2021/05/26	0	0.00	1	230.00	231.00	-1	1,641	-0.06%
2021/05/25	0	0.00	1	227.50	228.00	-1	1,646	-0.06%
2021/05/24	0.1	226.50	0	0.00	226.00	0.1	1,652	0.00%
2021/05/21	0.1	227.50	0	0.00	227.50	0.1	1,664	0.00%
2021/05/20	0	0.00	0	226.50	225.00	0	1,675	0.00%
2021/05/19	0	225.00	0	0.00	224.50	0	1,686	0.00%
2021/05/18	0	0.00	0.1	223.00	225.50	-0.1	1,695	0.00%
2021/05/17	0.1	214.00	0.6	214.00	214.50	-0.5	1,701	-0.03%
2021/05/14	0.1	223.50	9	225.61	223.00	-9	1,674	-0.53%
2021/05/13	0	0.00	0.8	214.50	221.50	-0.8	1,654	-0.05%
2021/05/12	6.1	220.98	3.3	212.70	217.50	2.8	1,634	0.17%
2021/05/11	8	225.69	5	226.60	224.00	3	1,588	0.19%
2021/05/10	8	233.75	4	232.13	232.00	4	1,573	0.25%
2021/05/06	1	229.50	0	0.00	228.50	1	1,595	0.06%
2021/05/05	10	231.50	1	230.00	229.00	9	1,596	0.56%
2021/05/04	4	227.88	1.1	230.45	228.00	2.9	1,601	0.18%
2021/05/03	7.1	236.31	0	0.00	233.50	7.1	1,583	0.45%
2021/04/29	0	244.00	0	0.00	243.50	0	1,600	0.00%
2021/04/28	2	246.75	0	0.00	246.50	2	1,722	0.12%
2021/04/27	0	0.00	0.3	250.50	249.00	-0.3	1,756	-0.02%
2021/04/26	3.1	247.71	1.2	243.50	248.00	1.9	1,788	0.10%
2021/04/23	2.1	241.80	1	242.50	242.50	1.1	1,828	0.06%
2021/04/22	2.1	245.60	7.2	245.22	245.00	-5.1	1,900	-0.27%
2021/04/21	4.1	250.90	3	251.67	250.50	1.1	1,878	0.06%
2021/04/20	1.1	257.50	1.2	256.87	257.00	-0.1	1,871	0.00%
2021/04/19	1.1	259.50	2	259.50	256.50	-0.9	1,878	-0.05%
2021/04/16	7	263.00	4	262.00	261.00	3	1,867	0.16%
2021/04/15	0.2	261.13	0	0.00	262.50	0.2	1,857	0.01%
2021/04/14	6	256.67	5.1	257.80	261.50	0.9	1,870	0.05%
2021/04/13	6	263.26	1.4	264.92	260.50	4.6	1,838	0.25%
2021/04/12	2.2	273.79	1	274.00	268.50	1.2	1,789	0.07%
2021/04/09	6.1	266.58	0.2	265.45	265.00	5.8	1,747	0.33%
2021/04/08	9.5	259.53	0.1	265.00	266.50	9.4	1,697	0.55%
2021/04/07	1.1	253.50	0	0.00	253.50	1.1	1,623	0.07%
2021/04/06	0	0.00	1.2	252.00	251.00	-1.2	1,615	-0.07%
2021/04/01	0	249.00	0.1	247.50	248.50	-0.1	1,603	-0.01%
2021/03/31	0	0.00	1	248.00	247.50	-1	1,597	-0.06%
2021/03/29	0.1	247.73	0	0.00	246.00	0.1	1,604	0.01%
2021/03/26	0	0.00	10.1	247.60	247.50	-10.1	1,604	-0.63%
2021/03/25	0	0.00	73.2	248.01	247.50	-73.2	1,598	-4.58%
2021/03/24	1.1	244.00	0.1	244.50	244.50	1	1,567	0.06%
2021/03/23	0	0.00	2	242.75	243.50	-2	1,542	-0.13%
2021/03/22	79	242.49	0	0.00	243.50	79	1,539	5.13%
2021/03/19	2	241.00	0	0.00	243.50	2	1,534	0.13%
2021/03/18	1.2	238.27	1	239.50	240.50	0.2	1,521	0.01%
2021/03/17	0	0.00	1	235.50	233.00	-1	1,558	-0.06%
2021/03/16	1	232.55	0	0.00	234.00	1	1,569	0.06%
2021/03/15	0	0.00	0	236.00	235.50	0	1,561	0.00%
2021/03/12	2	232.00	1	233.00	233.00	1	1,550	0.06%
2021/03/11	13.2	229.11	12	225.79	229.50	1.2	1,558	0.08%
2021/03/10	0	231.50	0	0.00	230.50	0	1,548	0.00%
2021/03/09	7.1	230.73	0	0.00	230.00	7.1	1,555	0.45%
2021/03/08	0	0.00	1	235.00	233.50	-1	1,543	-0.06%
2021/03/05	2	233.00	1	232.00	233.00	1	1,558	0.06%
2021/03/04	6	234.83	0	0.00	235.00	6	1,561	0.38%
2021/03/03	3	234.34	1	236.50	235.50	2	1,566	0.13%
2021/03/02	0.2	239.50	0	0.00	236.50	0.2	1,570	0.01%
2021/02/26	0	0.00	0.3	238.00	237.00	-0.3	1,583	-0.02%
2021/02/25	3	238.50	12	238.46	239.00	-9	1,603	-0.56%
2021/02/24	2.3	239.87	3.5	238.43	238.50	-1.2	1,665	-0.07%
2021/02/23	0.2	240.50	3	240.00	240.50	-2.8	1,669	-0.17%
2021/02/22	2.4	241.88	2	244.00	242.50	0.4	1,666	0.02%
2021/02/19	2	241.51	0	0.00	242.50	2	1,691	0.12%
2021/02/18	0.3	244.12	2	244.25	244.00	-1.7	1,702	-0.10%
2021/02/17	1.1	246.50	2	244.75	246.50	-0.9	1,727	-0.05%
2021/02/05	0	240.00	4	240.00	240.00	-4	1,776	-0.23%
2021/02/04	1.1	239.09	0	0.00	239.00	1.1	1,778	0.06%
2021/02/03	0.2	240.50	0	0.00	239.00	0.2	1,784	0.01%
2021/02/02	6	240.59	2	242.75	242.00	4	1,793	0.22%
2021/02/01	4	233.50	3	238.17	239.50	1	1,795	0.06%
2021/01/29	3	241.67	1	240.00	239.00	2	1,800	0.11%
2021/01/28	7	240.93	14	239.89	239.00	-7	1,789	-0.39%
2021/01/27	4	247.75	3	246.00	246.00	1	1,764	0.06%
2021/01/26	6	248.17	7	246.24	248.50	-1	1,751	-0.06%
2021/01/25	3	251.33	0	0.00	250.50	3	1,721	0.17%
2021/01/22	13.1	252.64	11.2	253.04	253.50	1.9	1,697	0.11%
2021/01/21	14.1	247.61	8	250.31	254.00	6.1	1,640	0.37%
2021/01/20	0	238.00	8	239.19	242.00	-8	1,510	-0.53%
2021/01/19	7.1	240.92	1.1	239.55	239.50	6	1,471	0.41%
2021/01/18	1.1	236.91	5	234.10	238.50	-3.9	1,428	-0.27%
2021/01/15	9	233.44	6.4	234.95	232.00	2.6	1,368	0.19%
2021/01/14	1	223.50	1	225.00	224.00	0	1,307	0.00%
2021/01/12	1	217.51	0	0.00	216.50	1	1,266	0.08%
2021/01/11	1	222.00	0	0.00	222.00	1	1,251	0.08%
2021/01/08	1	220.00	0	0.00	220.50	1	1,251	0.08%
2021/01/07	1	221.00	4.1	220.46	221.00	-3.1	1,247	-0.25%
2021/01/06	0	0.00	2	217.75	216.50	-2	1,226	-0.16%
2021/01/05	0.1	219.50	0	0.00	219.00	0.1	1,219	0.01%
2021/01/04	0.1	220.00	0	0.00	219.50	0.1	1,215	0.01%
2020/12/31	0.1	217.00	0	0.00	216.00	0.1	1,203	0.01%
2020/12/30	0	216.50	0	0.00	216.00	0	1,201	0.00%
2020/12/28	1	214.50	3	215.67	214.50	-2	1,193	-0.17%
2020/12/24	0	213.00	1	210.50	209.50	-1	1,179	-0.08%
2020/12/22	8	210.81	10	210.50	209.50	-2	1,184	-0.17%
2020/12/21	1	212.51	1	212.00	212.50	0	1,195	0.00%
2020/12/17	1	214.50	0	0.00	215.00	1	1,200	0.08%
2020/12/16	1	215.00	0	0.00	216.50	1	1,201	0.08%
2020/12/15	1.1	215.96	0	0.00	214.00	1.1	1,204	0.09%
2020/12/11	5	215.71	1	219.50	215.00	4	1,219	0.33%
2020/12/10	10	226.40	0	0.00	226.50	10	1,158	0.86%
2020/12/09	0	0.00	0.2	230.50	229.50	-0.2	1,142	-0.01%
2020/12/08	6	227.00	1	228.00	229.50	5	1,151	0.43%
2020/12/04	2	226.25	7	227.00	226.50	-5	1,141	-0.44%
2020/12/03	2	228.00	0	0.00	225.50	2	1,140	0.18%
2020/12/02	2	227.50	0	0.00	228.50	2	1,136	0.18%
2020/12/01	4	225.13	7	226.00	227.00	-3	1,140	-0.26%
2020/11/30	1	229.50	0	0.00	228.50	1	1,128	0.09%
2020/11/27	1	229.00	0	0.00	229.00	1	1,114	0.09%
2020/11/26	0.1	229.00	1	228.48	228.50	-0.9	1,104	-0.08%
2020/11/25	0.5	225.00	1.3	223.46	223.50	-0.8	1,087	-0.07%
2020/11/23	0.1	221.05	4	219.63	222.00	-3.9	1,100	-0.36%
2020/11/20	1.3	213.73	14.1	215.07	214.00	-12.8	1,129	-1.13%
2020/11/19	0	0.00	0.1	217.00	216.00	-0.1	1,129	-0.01%
2020/11/18	1	217.00	0.3	217.50	216.50	0.7	1,125	0.06%
2020/11/17	10	213.50	2	213.02	213.50	8	1,098	0.73%
2020/11/16	6.3	212.60	9	212.78	215.00	-2.7	1,117	-0.24%
2020/11/13	3.1	210.00	9	210.33	210.00	-5.9	1,103	-0.54%
2020/11/12	0.1	204.50	0	0.00	202.50	0.1	1,057	0.01%
2020/11/11	3	204.00	0	0.00	204.50	3	1,057	0.28%
2020/11/10	0	0.00	0.2	206.50	205.50	-0.2	1,078	-0.01%
2020/11/09	0	0.00	20	205.53	207.00	-20	1,079	-1.85%
2020/11/06	19.1	202.51	2	204.75	203.50	17.1	1,075	1.59%
2020/11/05	5.3	200.50	0	0.00	201.00	5.3	1,097	0.48%
2020/11/04	7	200.00	0	0.00	200.50	7	1,124	0.62%
2020/11/03	1	201.00	1	200.00	200.00	0	1,128	0.00%
2020/10/28	1	199.50	0	0.00	198.50	1	1,153	0.09%
2020/10/19	0.1	201.50	2	200.50	201.00	-1.9	1,234	-0.15%
2020/10/16	1.1	201.04	10	200.50	198.50	-8.9	1,247	-0.72%
2020/10/15	1	201.50	10	201.40	201.50	-9	1,281	-0.70%
2020/10/13	0	0.00	2	199.25	199.50	-2	1,297	-0.15%
2020/10/12	1	198.00	0	0.00	197.50	1	1,321	0.08%
2020/10/08	1	197.00	1	198.00	197.00	0	1,358	0.00%
2020/10/06	0	0.00	1	196.50	195.50	-1	1,510	-0.07%
2020/10/05	1	194.00	0	0.00	194.00	1	1,525	0.07%
2020/09/30	0	0.00	2	193.75	195.00	-2	1,550	-0.13%
2020/09/28	4	192.13	0	0.00	193.00	4	1,575	0.25%
2020/09/25	3	194.00	1	192.00	191.50	2	1,583	0.13%
2020/09/24	2	193.75	0	0.00	193.50	2	1,580	0.13%
2020/09/23	0	0.00	2	197.75	198.00	-2	1,580	-0.13%
2020/09/21	2	200.00	0	0.00	200.00	2	1,582	0.13%
2020/09/18	1.1	201.00	0	0.00	201.00	1.1	1,601	0.07%
2020/09/17	2	200.00	0	0.00	200.00	2	1,618	0.12%
2020/09/16	1	201.50	0	0.00	201.50	1	1,627	0.06%
2020/09/15	4	201.75	0	0.00	201.50	4	1,658	0.24%
2020/09/07	2	199.75	0	0.00	200.00	2	1,946	0.10%
2020/09/04	1	202.50	0	0.00	201.50	1	1,983	0.05%
2020/09/02	1	205.00	0	0.00	204.50	1	2,004	0.05%
2020/08/31	2	206.01	0	0.00	206.00	2	2,035	0.10%
2020/08/28	1	204.50	0	0.00	204.50	1	2,052	0.05%
2020/08/27	7	211.14	2	212.00	209.00	5	2,053	0.24%
2020/08/26	7.1	211.08	4	211.00	210.50	3.1	2,040	0.15%
2020/08/25	22	202.93	11	203.18	204.50	11	1,964	0.56%
2020/08/24	0	0.00	41	200.18	201.00	-41	2,004	-2.05%
2020/08/21	1	198.00	40	198.55	199.50	-39	2,027	-1.92%
2020/08/20	1	202.00	13	196.58	197.00	-12	2,028	-0.59%
2020/08/19	2	207.50	1	204.50	203.50	1	2,029	0.05%
2020/08/18	1	203.50	0	0.00	203.50	1	2,111	0.05%
2020/08/17	1	207.00	3	208.00	207.50	-2	2,107	-0.09%
2020/08/14	1.1	208.30	0	0.00	207.50	1.1	2,123	0.05%
2020/08/13	0	0.00	0.1	212.00	212.00	-0.1	2,100	0.00%
2020/08/12	0	0.00	1	211.50	212.00	-1	2,092	-0.05%
2020/08/11	4	212.63	2	215.50	209.00	2	2,099	0.10%
2020/08/10	0	0.00	1	212.00	213.00	-1	2,133	-0.05%
2020/08/07	2	209.00	0	0.00	208.50	2	2,124	0.09%
2020/08/06	2	211.25	0.1	210.00	210.00	1.9	2,127	0.09%
2020/08/05	3	210.67	4.7	211.64	212.00	-1.7	2,159	-0.08%
2020/08/04	0	0.00	1	206.66	207.50	-1	2,149	-0.05%
2020/08/03	1	205.50	0	0.00	205.50	1	2,151	0.05%
2020/07/31	1	204.02	0	0.00	205.50	1	2,157	0.05%
2020/07/30	0.1	207.50	0	0.00	206.50	0.1	2,154	0.00%
2020/07/28	47	211.31	2	213.50	202.50	45	2,146	2.10%
2020/07/27	8.1	210.44	4	209.75	210.00	4.1	2,117	0.19%
2020/07/24	2	205.00	0	0.00	204.50	2	2,083	0.10%
2020/07/23	1	207.50	0	0.00	207.50	1	2,065	0.05%
2020/07/22	0	0.00	1	211.50	209.00	-1	2,053	-0.05%
2020/07/21	2	210.00	0	0.00	209.50	2	2,044	0.10%
2020/07/20	2	209.50	0	0.00	209.50	2	2,011	0.10%
2020/07/17	5.1	210.54	5	211.90	213.00	0.1	2,008	0.00%
2020/07/16	51	216.16	2	217.00	210.50	49	2,014	2.43%
2020/07/15	0	0.00	1.1	216.79	214.50	-1.1	1,991	-0.05%
2020/07/14	5	220.60	1.2	219.08	219.50	3.8	1,974	0.19%
2020/07/13	13	220.27	14.1	220.25	219.50	-1.1	1,937	-0.06%
2020/07/10	2	206.50	0	0.00	206.00	2	1,858	0.11%
2020/07/09	0.1	209.00	1	209.50	209.00	-0.9	1,866	-0.05%
2020/07/07	4.1	207.60	0	0.00	206.50	4.1	1,840	0.22%
2020/07/03	2	206.50	0	0.00	206.50	2	1,838	0.11%
2020/07/02	2	206.50	1	206.50	207.00	1	1,860	0.05%
2020/07/01	1	202.00	1	202.50	201.50	0	1,853	0.00%
2020/06/30	1	201.00	0	0.00	201.00	1	1,850	0.05%
2020/06/24	2	199.75	0	0.00	201.00	2	1,859	0.11%
2020/06/22	1.1	200.14	1	200.00	201.00	0.1	1,899	0.00%
2020/06/19	1.1	205.10	0	0.00	205.50	1.1	1,871	0.06%
2020/06/18	0	0.00	2	209.25	210.00	-2	1,847	-0.11%
2020/06/17	54	209.60	147	212.53	208.00	-93	1,844	-5.04%	大賣/
2020/06/16	0	0.00	8	224.00	224.00	-8	1,760	-0.45%
2020/06/15	100	220.54	13.1	220.54	221.00	86.9	1,743	4.98%
2020/06/12	7.1	214.53	4	215.88	217.00	3.1	1,715	0.18%
2020/06/11	11	220.50	5	221.20	218.00	6	1,701	0.35%
2020/06/10	32	221.58	1	222.00	222.00	31	1,687	1.84%
2020/06/09	27	216.44	4	216.00	217.00	23	1,734	1.33%
2020/06/08	0	0.00	1	216.50	217.00	-1	1,761	-0.06%
2020/06/05	1	213.00	1	213.00	214.00	0	1,765	0.00%
2020/06/04	2	213.75	0	0.00	214.00	2	1,789	0.11%
2020/06/03	1	214.50	2	214.50	215.00	-1	1,787	-0.06%
2020/06/02	1	216.50	7	216.21	215.50	-6	1,764	-0.34%
2020/06/01	2	213.50	3	213.33	215.00	-1	1,741	-0.06%
2020/05/29	1	212.00	1	210.50	210.00	0	1,720	0.00%
2020/05/28	2	205.50	1	206.00	205.00	1	1,696	0.06%
2020/05/27	1	208.00	1	209.00	208.00	0	1,695	0.00%
2020/05/26	5	211.50	3.2	210.22	208.50	1.8	1,688	0.11%
2020/05/25	7	206.36	7.1	205.05	209.00	-0.1	1,647	0.00%
2020/05/22	0	0.00	3	197.33	197.00	-3	1,548	-0.19%
2020/05/21	3	196.00	0	0.00	195.50	3	1,528	0.20%
2020/05/20	4	192.13	0	0.00	191.50	4	1,519	0.26%
2020/05/19	0	0.00	1	191.00	192.00	-1	1,534	-0.07%
2020/05/18	5	193.20	1	192.00	192.50	4	1,532	0.26%
2020/05/15	3	195.83	6	199.92	195.00	-3	1,520	-0.20%
2020/05/14	0	0.00	2	196.50	194.00	-2	1,450	-0.14%
2020/05/12	14.1	195.90	18	196.86	197.50	-3.9	1,436	-0.27%
2020/05/11	1	190.50	0	0.00	190.50	1	1,409	0.07%
2020/05/08	1	191.00	0	0.00	190.00	1	1,414	0.07%
2020/05/05	4	186.50	1	188.00	186.50	3	1,420	0.21%
2020/05/04	0	0.00	0.1	188.00	187.00	-0.1	1,431	-0.01%
2020/04/27	0.1	186.00	2	186.00	185.50	-1.9	1,510	-0.13%
2020/04/24	0	0.00	53	183.06	184.00	-53	1,513	-3.50%
2020/04/22	1	182.50	1	181.00	183.50	0	1,523	0.00%
2020/04/21	3	182.67	1	183.00	183.00	2	1,533	0.13%
2020/04/17	1	188.50	0	0.00	187.00	1	1,596	0.06%
2020/04/15	0	0.00	3	184.84	185.00	-3	1,593	-0.19%
2020/04/14	1	179.50	1.1	177.77	181.00	-0.1	1,569	-0.01%
2020/04/13	1	175.00	0	0.00	175.00	1	1,564	0.06%
2020/04/10	0	0.00	2	174.00	175.00	-2	1,575	-0.13%
2020/04/09	0.1	174.50	1	175.50	174.00	-0.9	1,602	-0.06%
2020/04/08	2	175.50	1	174.50	175.50	1	1,612	0.06%
2020/04/07	1	173.50	1	174.50	174.50	0	1,612	0.00%
2020/04/06	1	166.00	0	0.00	168.00	1	1,591	0.06%
2020/04/01	1	164.50	0	0.00	165.00	1	1,593	0.06%
2020/03/31	1	163.50	4	164.75	165.50	-3	1,602	-0.19%
2020/03/30	0	0.00	1	162.00	162.50	-1	1,623	-0.06%
2020/03/27	0	0.00	8	163.44	161.50	-8	1,752	-0.46%
2020/03/26	9	162.78	6	164.67	161.00	3	1,875	0.16%
2020/03/25	0	0.00	2	156.00	159.50	-2	1,923	-0.10%
2020/03/24	1	145.98	3	145.17	145.00	-2	1,949	-0.10%
2020/03/23	1	138.50	0	0.00	138.50	1	1,936	0.05%
2020/03/20	4	140.50	2	142.25	142.00	2	1,944	0.10%
2020/03/19	5	132.50	2	139.00	131.50	3	1,933	0.16%
2020/03/17	2	145.50	0	0.00	147.00	2	1,996	0.10%
2020/03/16	3	158.50	8	160.00	152.00	-5	2,116	-0.24%
2020/03/13	4	151.88	16	152.88	158.50	-12	2,122	-0.57%
2020/03/12	5	168.50	7	168.21	168.00	-2	2,161	-0.09%
2020/03/11	5.1	177.29	1	178.50	177.00	4.1	2,128	0.19%
2020/03/10	6	175.50	0	0.00	175.50	6	2,110	0.28%
2020/03/09	4	180.63	2	182.00	179.50	2	2,083	0.10%
2020/03/05	1	187.50	0	0.00	186.50	1	2,130	0.05%
2020/03/04	0	0.00	2	185.50	185.50	-2	2,150	-0.09%
2020/03/03	3	182.67	3.1	185.84	186.50	-0.1	2,156	0.00%
2020/03/02	2	180.50	0	180.00	179.50	2	2,156	0.09%
2020/02/27	1	185.00	0	0.00	183.50	1	2,176	0.05%
2020/02/21	1	189.50	1.1	188.00	188.00	-0.1	2,290	0.00%
2020/02/13	0	0.00	1	190.00	186.50	-1	2,534	-0.04%
2020/02/11	0	0.00	6	186.08	188.00	-6	2,530	-0.24%
2020/02/10	1	183.00	0	0.00	183.00	1	2,533	0.04%
2020/02/07	2	187.00	1	188.00	185.50	1	2,547	0.04%
2020/02/06	0	0.00	1	190.00	190.00	-1	2,546	-0.04%
2020/02/05	1	187.50	0	0.00	188.00	1	2,547	0.04%
2020/02/04	1	186.50	0	0.00	187.50	1	2,567	0.04%
2020/02/03	1	182.00	1	185.50	184.50	0	2,555	0.00%
2020/01/31	1	188.00	0	0.00	188.00	1	2,532	0.04%
2020/01/30	2	181.75	3	187.67	184.50	-1	2,518	-0.04%
2020/01/20	2	198.00	22	197.55	198.00	-20	2,470	-0.81%
2020/01/17	1	199.50	1	201.00	199.00	0	2,466	0.00%
2020/01/16	2	198.50	2	199.50	200.00	0	2,468	0.00%
2020/01/15	10	200.00	3	199.67	201.00	7	2,484	0.28%
2020/01/14	3	200.50	3	200.50	200.50	0	2,465	0.00%
2020/01/09	0	0.00	1	193.00	193.00	-1	2,392	-0.04%
2020/01/08	1	189.00	0	0.00	188.00	1	2,391	0.04%
2020/01/07	4	188.50	0	0.00	189.00	4	2,393	0.17%
2020/01/06	1	190.00	0	0.00	190.00	1	2,419	0.04%
2020/01/03	5	192.70	0	0.00	193.00	5	2,409	0.21%
2020/01/02	3	195.50	1	196.00	195.00	2	2,387	0.08%
2019/12/31	1	196.00	1	195.50	196.00	0	2,367	0.00%
2019/12/30	1	194.50	0	0.00	194.50	1	2,369	0.04%
2019/12/27	1	195.50	0	0.00	196.00	1	2,361	0.04%
2019/12/26	0	0.00	2	196.75	197.50	-2	2,349	-0.09%
2019/12/25	4	195.63	2	195.75	195.50	2	2,344	0.09%
2019/12/24	5.1	196.61	5	197.60	197.50	0.1	2,337	0.00%
2019/12/23	5.2	197.94	10	196.90	200.00	-4.8	2,280	-0.21%
2019/12/20	9	185.78	5	188.10	189.00	4	2,319	0.17%
2019/12/19	0	0.00	1	183.50	187.50	-1	2,225	-0.04%
2019/12/18	1	183.00	0	0.00	182.50	1	2,187	0.05%
2019/12/16	1	183.00	0	0.00	182.00	1	2,208	0.05%
2019/12/12	3	185.33	3	182.33	183.50	0	2,201	0.00%
2019/12/11	14	183.68	18	183.36	178.50	-4	2,112	-0.19%
2019/12/10	12	180.50	8	180.25	181.50	4	1,982	0.20%
2019/12/09	61	175.49	11	179.45	180.50	50	1,963	2.55%
2019/12/06	4	173.25	1	172.50	171.00	3	1,855	0.16%
2019/12/04	1	171.50	0	0.00	171.00	1	1,856	0.05%
2019/12/02	1	176.00	1	178.50	175.00	0	1,865	0.00%
2019/11/29	0	0.00	1	175.00	175.50	-1	1,833	-0.05%
2019/11/28	6	172.75	5	173.60	173.50	1	1,842	0.05%
2019/11/27	1	172.50	1	173.50	173.50	0	1,884	0.00%
2019/11/26	0	0.00	2	170.00	172.50	-2	1,863	-0.11%
2019/11/25	1	167.97	1	166.50	166.00	0	1,836	0.00%
2019/11/22	1	166.50	2	167.00	167.50	-1	1,835	-0.05%
2019/11/21	0	0.00	0.2	168.00	167.50	-0.2	1,841	-0.01%
2019/11/20	5	172.50	5	170.70	169.00	0	1,833	0.00%
2019/11/19	1	170.50	1	171.50	173.00	0	1,749	0.00%
2019/11/18	20.2	174.62	21.6	173.23	172.00	-1.4	1,733	-0.08%
2019/11/15	0	0.00	1	167.50	168.50	-1	1,580	-0.06%
2019/11/14	1	165.50	3	167.33	165.50	-2	1,564	-0.13%
2019/11/12	1	163.50	0	0.00	166.00	1	1,545	0.06%
2019/11/08	0	0.00	0	162.00	162.50	0	1,561	0.00%
2019/11/07	1	162.00	0	0.00	161.00	1	1,565	0.06%
2019/11/05	5	163.00	1	163.00	163.00	4	1,555	0.26%
2019/11/01	1	162.00	1	163.00	161.00	0	1,581	0.00%
2019/10/31	0	0.00	2	158.00	158.50	-2	1,566	-0.13%
2019/10/30	1	157.50	0	0.00	158.00	1	1,588	0.06%
2019/10/28	0	0.00	1	158.00	156.50	-1	1,726	-0.06%
2019/10/24	2	156.51	0	0.00	158.00	2	1,845	0.11%
2019/10/23	6	156.25	0	0.00	156.00	6	1,853	0.32%
2019/10/22	4	155.75	0	0.00	155.50	4	1,837	0.22%
2019/10/18	2	156.25	0	0.00	155.50	2	1,880	0.11%
2019/10/17	2	154.75	1	153.50	154.50	1	1,895	0.05%
2019/10/16	0	0.00	0.8	155.50	155.00	-0.8	1,897	-0.04%
2019/10/14	4	157.88	2	157.75	157.50	2	1,894	0.11%
2019/10/08	1	161.00	1	162.00	161.00	0	1,900	0.00%
2019/10/07	5	161.00	1	161.00	160.50	4	1,925	0.21%
2019/10/04	1	160.50	1	163.00	160.50	0	1,940	0.00%
2019/10/01	1	164.50	0	0.00	164.00	1	2,105	0.05%
2019/09/27	7	167.50	0	0.00	164.50	7	2,136	0.33%
2019/09/26	1	161.50	3	166.00	168.50	-2	2,107	-0.09%
2019/09/25	3	165.67	4	167.38	163.00	-1	2,096	-0.05%
2019/09/20	0	0.00	1	159.00	160.00	-1	1,982	-0.05%
2019/09/19	1	162.00	0	0.00	159.00	1	1,984	0.05%
2019/09/16	0	154.50	0	0.00	155.00	0	2,109	0.00%
2019/09/12	0	0.00	1	156.50	156.50	-1	2,135	-0.05%
2019/09/11	1	153.00	0	0.00	154.00	1	2,152	0.05%
2019/09/10	1	156.00	0	0.00	156.00	1	2,143	0.05%
2019/09/02	3	157.00	2	157.50	156.50	1	2,272	0.04%
2019/08/29	1	153.00	0	0.00	153.00	1	2,230	0.04%
2019/08/27	0	0.00	2	150.00	150.50	-2	2,296	-0.09%
2019/08/26	3	150.00	0	0.00	149.00	3	2,339	0.13%
2019/08/23	0	0.00	1	150.50	152.00	-1	2,348	-0.04%
2019/08/22	1	150.00	0	0.00	148.50	1	2,384	0.04%
2019/08/20	0	0.00	2	150.50	150.50	-2	2,431	-0.08%
2019/08/16	0	0.00	2	151.00	150.50	-2	2,599	-0.08%
2019/08/15	1	150.00	1	151.50	150.50	0	2,706	0.00%
2019/08/14	1	153.50	3	153.83	153.00	-2	2,870	-0.07%
2019/08/13	2	151.75	2	152.50	152.50	0	2,961	0.00%
2019/08/12	1	157.00	1	157.00	157.50	0	3,095	0.00%
2019/08/08	3	156.00	1	157.00	157.00	2	3,188	0.06%
2019/08/07	3	155.17	0	0.00	155.00	3	3,350	0.09%
2019/08/06	1	153.50	2	151.50	154.50	-1	3,405	-0.03%
2019/08/05	1	155.00	0	0.00	154.00	1	3,451	0.03%
2019/08/02	1	154.50	1	154.00	154.00	0	3,505	0.00%
2019/08/01	3	155.83	4	155.75	155.00	-1	3,551	-0.03%
2019/07/31	1	157.00	4	158.50	158.50	-3	3,599	-0.08%
2019/07/30	13	162.96	10	164.60	158.50	3	3,699	0.08%
2019/07/29	6	163.08	5.1	160.83	163.00	0.9	3,726	0.02%
2019/07/25	0	0.00	1	154.00	154.50	-1	3,718	-0.03%
2019/07/22	1	154.50	2	154.50	155.00	-1	3,955	-0.03%
2019/07/19	0	0.00	2	155.25	152.50	-2	4,052	-0.05%
2019/07/18	1	154.50	2	153.50	153.00	-1	4,150	-0.02%
2019/07/12	0	0.00	4	155.75	153.50	-4	4,472	-0.09%
2019/07/11	0	0.00	3	153.33	154.00	-3	4,441	-0.07%
2019/07/09	2	148.25	2.1	149.00	148.50	-0.1	4,408	0.00%
2019/07/08	0.1	157.00	2	156.25	157.50	-1.9	4,331	-0.04%
2019/07/05	1	157.50	6.1	158.39	157.00	-5.1	4,292	-0.12%
2019/07/04	0	0.00	5	157.00	157.00	-5	4,262	-0.12%
2019/07/03	0.1	155.00	2	155.00	155.00	-1.9	4,225	-0.04%
2019/07/02	4	157.75	3.1	159.56	156.50	0.9	4,223	0.02%
2019/07/01	5	154.00	1	155.00	156.00	4	4,160	0.10%
2019/06/28	0	0.00	5	153.00	152.00	-5	4,117	-0.12%
2019/06/27	5.1	152.09	0	0.00	151.50	5.1	4,110	0.12%
2019/06/26	1	152.00	6	150.42	152.50	-5	4,086	-0.12%
2019/06/25	1	149.50	0	0.00	150.00	1	4,081	0.02%
2019/06/24	3	150.50	2	151.00	151.50	1	4,093	0.02%
2019/06/21	6	155.67	12	153.46	152.50	-6	4,166	-0.14%
2019/06/20	2	146.50	7	146.64	149.00	-5	4,043	-0.12%
2019/06/19	1	145.50	1	146.00	146.50	0	4,035	0.00%
2019/06/18	0	0.00	0.1	146.00	147.00	-0.1	4,080	0.00%
2019/06/17	3	147.33	0	0.00	146.00	3	4,078	0.07%
2019/06/14	1.1	149.41	1	149.00	148.50	0.1	4,071	0.00%
2019/06/13	2	148.00	3	148.83	149.50	-1	4,068	-0.02%
2019/06/12	3	149.50	7	147.86	150.00	-4	4,066	-0.10%
2019/06/11	24	150.83	6	147.00	147.00	18	4,060	0.44%
2019/06/10	4	147.88	7	147.50	150.00	-3	3,997	-0.08%
2019/06/06	7	142.57	17	141.59	143.50	-10	3,949	-0.25%
2019/06/05	5	144.20	2	145.00	141.50	3	3,946	0.08%
2019/06/04	2	146.75	0	0.00	143.00	2	3,929	0.05%
2019/06/03	1	143.00	1	144.00	145.00	0	3,893	0.00%
2019/05/31	1	144.50	0	0.00	145.50	1	3,880	0.03%
2019/05/30	4	140.38	4	140.50	140.50	0	3,841	0.00%
2019/05/29	13	140.50	7	140.36	140.50	6	3,844	0.16%
2019/05/28	5	138.50	13	138.08	140.00	-8	3,817	-0.21%
2019/05/27	29	137.62	28	136.71	136.50	1	3,828	0.03%
2019/05/24	1	140.50	1	143.50	138.00	0	3,858	0.00%
2019/05/23	4	139.50	2	141.50	139.00	2	3,807	0.05%
2019/05/22	30	148.67	12	147.29	145.50	18	3,718	0.48%
2019/05/21	15	143.93	18	147.19	152.00	-3	3,624	-0.08%
2019/05/20	10	155.95	12.1	156.23	149.00	-2.1	3,453	-0.06%
2019/05/17	26	157.04	25	161.32	158.50	1	3,361	0.03%
2019/05/16	7.1	164.69	3	166.83	163.50	4.1	3,183	0.13%
2019/05/15	8	162.25	11	157.50	164.00	-3	3,098	-0.10%
2019/05/14	5	148.90	2	150.25	150.00	3	2,934	0.10%
2019/05/13	2	148.50	2	149.50	150.00	0	2,862	0.00%
2019/05/10	4	147.63	6	145.92	146.50	-2	2,791	-0.07%
2019/05/09	1	148.00	3	148.00	148.00	-2	2,729	-0.07%
2019/05/08	18	150.61	12	149.67	151.50	6	2,668	0.22%
2019/05/07	2	148.50	2	149.75	149.00	0	2,601	0.00%
2019/05/06	2	140.50	19.1	140.43	143.00	-17.1	2,476	-0.69%
2019/05/03	0	0.00	1	140.50	140.50	-1	2,352	-0.04%
2019/05/02	4	139.25	3	140.67	141.00	1	2,327	0.04%
2019/04/30	9	135.22	9	137.67	137.50	0	2,257	0.00%
2019/04/29	3	140.00	8	138.00	137.00	-5	2,129	-0.23%
2019/04/26	23	137.28	8	138.94	142.00	15	2,081	0.72%
2019/04/25	12	132.50	12	134.04	139.00	0	2,012	0.00%
2019/04/24	12	130.50	15	132.27	131.50	-3	1,891	-0.16%
2019/04/23	12.1	126.10	9	125.28	130.50	3.1	1,794	0.17%
2019/04/22	0	0.00	11	115.59	119.00	-11	1,611	-0.68%
2019/04/19	5	109.50	5	109.50	109.50	0	1,547	0.00%
2019/04/17	5	110.50	6	110.58	110.50	-1	1,545	-0.06%
2019/04/16	5	111.00	7	111.86	110.50	-2	1,544	-0.13%
2019/04/15	6	110.58	5	111.00	111.00	1	1,549	0.06%
2019/04/12	1	110.00	2	110.50	109.50	-1	1,549	-0.06%
2019/04/11	8	110.38	1	111.00	110.00	7	1,547	0.45%
2019/04/10	3	110.50	7	110.57	111.00	-4	1,542	-0.26%
2019/04/08	5	109.10	0	0.00	109.00	5	1,534	0.33%
2019/04/03	0	0.00	5	108.70	109.50	-5	1,540	-0.32%
2019/04/02	3	107.50	1	108.00	108.00	2	1,558	0.13%
2019/04/01	2	108.25	0	0.00	108.50	2	1,593	0.13%
2019/03/29	0	0.00	1	108.50	108.50	-1	1,662	-0.06%
2019/03/28	1	108.00	1	108.00	108.00	0	1,734	0.00%
2019/03/27	11	107.14	7	107.86	107.50	4	1,753	0.23%
2019/03/26	9	110.11	17	110.06	108.00	-8	1,739	-0.46%
2019/03/25	1	109.00	1	112.00	113.50	0	1,625	0.00%
2019/03/22	1	111.00	2	111.00	111.00	-1	1,596	-0.06%
2019/03/21	0	0.00	2	110.25	111.50	-2	1,572	-0.13%
2019/03/18	0	0.00	0.1	104.50	104.50	-0.1	1,535	-0.01%
2019/03/14	0	106.00	1	105.50	106.50	-1	1,549	-0.06%
2019/03/13	2	103.00	5	103.50	103.00	-3	1,545	-0.19%
2019/03/08	0	0.00	1.6	104.06	105.50	-1.6	1,583	-0.10%
2019/03/07	5	107.00	20	107.00	104.50	-15	1,584	-0.95%
2019/03/06	1	103.00	0	0.00	106.50	1	1,569	0.06%
2019/03/04	2	103.50	0	0.00	104.50	2	1,585	0.13%
2019/02/27	1	102.50	0	0.00	104.50	1	1,581	0.06%
2019/02/26	3	103.67	3	103.50	102.50	0	1,569	0.00%
2019/02/25	2	103.25	3	104.67	106.50	-1	1,544	-0.06%
2019/02/22	5	99.78	0	0.00	100.50	5	1,466	0.34%
2019/02/21	5	98.60	0	0.00	98.00	5	1,430	0.35%
2019/02/20	10	99.00	2	97.75	98.30	8	1,415	0.57%
2019/02/19	0	0.00	1	97.40	96.80	-1	1,383	-0.07%
2019/02/18	10	97.15	0	0.00	96.30	10	1,374	0.73%
2019/02/14	0	0.00	1	97.00	95.30	-1	1,357	-0.07%
2019/02/13	0	0.00	1	94.50	95.70	-1	1,338	-0.07%
2019/02/11	0	0.00	0	93.10	93.10	0	1,323	0.00%
2019/01/29	1	93.00	0	0.00	94.30	1	1,313	0.08%
2019/01/24	1	93.00	1	93.30	93.60	0	1,294	0.00%
2019/01/23	0	0.00	1	94.00	94.10	-1	1,280	-0.08%
2019/01/22	1	92.60	1	92.60	92.20	0	1,267	0.00%
2019/01/21	1.2	92.68	0	0.00	93.60	1.2	1,255	0.10%
2019/01/18	3	94.57	0	0.00	94.20	3	1,239	0.24%
2019/01/16	0	0.00	1	95.00	94.60	-1	1,220	-0.08%
2019/01/15	1	95.00	1	95.40	95.20	0	1,219	0.00%
2019/01/14	5	99.70	4	98.25	97.00	1	1,199	0.08%
2019/01/11	2	97.85	2	98.95	98.50	0	1,144	0.00%
2019/01/09	1	92.90	1	93.80	92.90	0	1,077	0.00%
2019/01/07	0	0.00	4	91.80	93.30	-4	1,058	-0.38%
2019/01/04	3	89.97	0	0.00	90.20	3	1,038	0.29%
2018/12/27	0	0.00	1	88.90	88.30	-1	992	-0.10%
2018/12/26	0.2	86.60	0	0.00	86.70	0.2	978	0.02%
2018/12/24	2	91.70	1	95.10	91.00	1	924	0.11%
2018/12/22	7	96.23	13.8	96.25	93.50	-6.8	879	-0.77%
2018/12/21	2	91.90	3	91.20	94.40	-1	794	-0.13%
2018/12/20	11	86.39	13	86.40	86.30	-2	714	-0.28%
2018/12/19	10	83.80	0	0.00	84.50	10	676	1.48%
2018/12/18	0.2	82.50	0	0.00	83.00	0.2	653	0.03%
2018/12/17	0	0.00	1	82.70	82.30	-1	646	-0.15%
2018/12/14	0	0.00	1	81.80	82.30	-1	642	-0.16%
2018/12/13	0.4	81.50	0	0.00	81.70	0.4	640	0.06%
2018/12/12	1	82.30	1.6	82.00	82.50	-0.6	627	-0.10%
2018/12/11	1	82.00	0	0.00	82.00	1	612	0.16%
2018/11/28	1	63.90	3	64.03	63.90	-2	552	-0.36%
2018/11/27	1	64.70	0	0.00	64.70	1	529	0.19%
2018/11/26	1	65.60	4	65.45	65.00	-3	509	-0.59%
2018/11/23	1	63.90	0	0.00	63.90	1	501	0.20%
2018/11/22	0	0.00	11	63.12	63.30	-11	481	-2.28%
2018/11/21	0	0.00	1	62.00	62.50	-1	463	-0.22%
2018/11/19	0	0.00	11	62.11	61.70	-11	430	-2.56%
2018/11/16	1	59.70	0	0.00	60.20	1	399	0.25%
2018/11/15	0	0.00	2	60.10	60.20	-2	381	-0.52%
2018/11/09	5	56.50	0	0.00	56.80	5	320	1.56%
2018/11/08	1	56.90	0	0.00	56.90	1	325	0.31%
2018/11/07	0	0.00	2	56.55	56.70	-2	324	-0.62%
2018/11/02	1	55.70	0	0.00	55.70	1	340	0.29%
2018/10/29	1	55.10	0	0.00	55.20	1	352	0.28%
2018/10/17	1	57.10	0	0.00	56.60	1	353	0.28%
2018/10/15	1	56.40	0	0.00	56.70	1	354	0.28%
2018/10/12	7	55.09	6	55.15	57.50	1	354	0.28%
2018/10/11	0.1	54.00	0	0.00	53.80	0.1	348	0.01%
2018/10/09	0	0.00	2	57.80	58.00	-2	343	-0.58%
2018/10/03	1	59.00	0	0.00	58.90	1	349	0.29%
2018/10/02	1	59.20	0	0.00	59.20	1	361	0.28%
2018/09/21	1	59.60	0	0.00	59.50	1	487	0.21%
2018/09/11	0	0.00	2	60.00	60.50	-2	711	-0.28%
2018/09/07	0	0.00	11	60.00	59.60	-11	749	-1.47%
2018/08/30	0	0.00	3	61.50	62.00	-3	868	-0.35%
2018/08/29	0	0.00	1	60.40	60.40	-1	860	-0.12%
2018/08/24	0	0.00	7	58.10	58.20	-7	874	-0.80%
2018/08/17	1	59.40	0	0.00	59.20	1	903	0.11%
2018/08/14	0	0.00	1	59.70	59.60	-1	921	-0.11%
2018/08/08	0	0.00	1	60.30	60.40	-1	921	-0.11%
2018/08/07	1	60.30	0	0.00	60.00	1	924	0.11%
2018/08/03	1	58.70	0	0.00	59.20	1	931	0.11%
2018/08/02	0	0.00	1	58.70	58.70	-1	931	-0.11%
2018/08/01	0	0.00	1	58.70	58.80	-1	933	-0.11%
2018/07/20	0	0.00	0	58.50	58.10	0	952	0.00%
2018/07/19	2	58.00	0	0.00	57.90	2	950	0.21%
2018/07/18	0	0.00	1	57.50	57.70	-1	948	-0.11%
2018/07/17	1	57.40	0	0.00	57.50	1	949	0.11%
2018/07/11	0	0.00	1	56.30	56.30	-1	971	-0.10%
2018/07/10	2	56.75	0	0.00	56.40	2	980	0.20%
2018/07/09	0	0.00	1	57.60	57.80	-1	972	-0.10%
2018/07/05	1	56.00	0	0.00	55.70	1	976	0.10%
2018/07/04	1	57.50	0	0.00	57.00	1	983	0.10%
2018/07/03	0	0.00	1	57.40	57.30	-1	992	-0.10%
2018/07/02	1	60.40	1	59.70	58.90	0	991	0.00%
2018/06/29	2	66.50	12	66.12	66.40	-10	976	-1.02%
2018/06/27	6	65.73	16	66.03	66.20	-10	927	-1.08%
2018/06/26	14	65.59	21	65.50	65.60	-7	927	-0.75%
2018/06/25	1	66.80	0	0.00	66.40	1	949	0.11%
2018/06/22	0	0.00	1	68.30	67.60	-1	1,055	-0.09%
2018/06/21	21	68.12	1	68.21	68.50	20	1,166	1.71%
2018/06/20	0	0.00	2	67.35	67.10	-2	1,138	-0.18%
2018/06/19	5	66.62	1	67.20	66.60	4	1,117	0.36%
2018/06/15	0	0.00	13	67.53	67.20	-13	1,098	-1.18%
2018/06/14	0	0.00	2	68.10	68.00	-2	1,084	-0.18%
2018/06/13	1.1	66.81	4	67.20	67.00	-3	1,030	-0.29%
2018/06/11	0	65.50	16	65.21	65.40	-16	987	-1.62%
2018/06/06	1	65.80	1	66.30	66.30	0	985	0.00%
2018/06/05	0	0.00	1	65.30	65.10	-1	974	-0.10%
2018/06/01	5	64.60	0	0.00	64.30	5	960	0.52%
2018/05/31	2	64.50	0	0.00	64.20	2	964	0.21%
2018/05/30	1	64.70	0	0.00	64.70	1	986	0.10%
2018/05/28	5.3	65.41	0	0.00	65.50	5.3	1,000	0.53%
2018/05/25	6	64.33	0	0.00	64.20	6	1,004	0.60%
2018/05/24	1	63.70	0	0.00	64.80	1	1,004	0.10%
2018/05/11	0	0.00	1	65.50	65.50	-1	1,008	-0.10%
2018/05/10	1	65.60	6	65.40	65.50	-5	1,000	-0.50%
2018/05/09	0	0.00	24	65.50	65.20	-24	997	-2.41%
2018/05/04	0	0.00	11	65.10	65.30	-11	993	-1.11%
2018/05/03	0	0.00	10	65.30	65.20	-10	990	-1.01%
2018/05/02	7	65.00	16	65.01	65.30	-9	989	-0.91%
2018/04/30	0	0.00	10	64.40	64.10	-10	979	-1.02%
2018/04/20	1	64.30	0	0.00	64.60	1	992	0.10%
2018/04/19	1	63.80	0	0.00	63.40	1	980	0.10%
2018/04/18	18	64.11	0	0.00	63.80	18	970	1.85%
2018/04/11	5	64.20	0	0.00	63.80	5	979	0.51%
2018/04/10	5	65.90	1	65.70	65.60	4	955	0.42%
2018/04/09	1	67.10	0	0.00	66.50	1	946	0.11%
2018/04/03	10	66.90	0	0.00	67.00	10	941	1.06%
2018/04/02	1	66.50	0	0.00	66.50	1	922	0.11%
2018/03/30	0	0.00	1	65.50	65.20	-1	879	-0.11%
2018/03/28	1	65.70	2	65.30	65.70	-1	843	-0.12%
2018/03/27	1	64.60	4	65.70	64.80	-3	805	-0.37%
2018/03/26	0	0.00	16	64.28	64.40	-16	678	-2.36%
2018/03/20	0	0.00	1	58.60	58.90	-1	577	-0.17%
2018/03/12	0	0.00	1	58.10	58.10	-1	631	-0.16%
2018/03/07	2	56.60	0	0.00	56.60	2	689	0.29%
2018/03/06	1	56.10	1	56.20	56.80	0	724	0.00%
2018/03/05	2	56.65	0	0.00	56.20	2	753	0.27%
2018/03/02	9	57.51	0	0.00	57.80	9	728	1.24%
2018/03/01	1	57.60	1	58.00	58.10	0	724	0.00%
2018/02/27	1	58.90	0	0.00	58.10	1	720	0.14%
2018/02/26	1	59.30	0	0.00	59.10	1	719	0.14%
2018/02/22	0	0.00	5	59.90	59.90	-5	749	-0.67%
2018/02/12	0	0.00	1	58.80	59.00	-1	761	-0.13%
2018/02/06	0	0.00	1	57.90	58.10	-1	839	-0.12%
2018/01/31	1	59.30	0	0.00	59.30	1	848	0.12%
2018/01/30	5	59.70	0	0.00	59.70	5	848	0.59%
2018/01/22	0	0.00	1	60.50	61.00	-1	837	-0.12%
2018/01/18	0	0.00	0.1	60.00	60.00	-0.1	826	-0.01%
2018/01/12	0	0.00	1	59.20	58.80	-1	857	-0.12%
2018/01/10	0	0.00	3	60.10	59.90	-3	838	-0.36%
2018/01/09	0	0.00	3	60.10	60.10	-3	832	-0.36%
2018/01/05	0	0.00	3	60.00	60.20	-3	828	-0.36%
2018/01/04	1	59.80	0	0.00	59.70	1	836	0.12%
2018/01/03	2	60.15	0	0.00	60.10	2	859	0.23%
2018/01/02	0	0.00	1	60.00	59.90	-1	858	-0.12%