六角 (2732)-台灣摩根士丹利券商分點個股進出

台股 » 個股 » 六角 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

六角

(2732)

可現股當沖

股價
120.5
漲跌
▲0.5
漲幅
+0.42%
成交量
210張
產業
上櫃觀光餐旅類股▲2.26%
192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

六角 (2732)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/04/23	1	117.00	0	0.00	117.50	1	378	0.26%
2024/04/22	1	112.50	0	0.00	113.50	1	384	0.26%
2024/03/13	0	0.00	2	138.50	136.50	-2	439	-0.46%
2024/03/12	2	141.00	0	0.00	143.50	2	424	0.47%
2024/03/11	21	133.43	0	0.00	136.00	21	394	5.32%
2024/03/04	11	133.55	0	0.00	135.50	11	374	2.94%
2024/02/20	4	130.75	0	0.00	135.00	4	376	1.06%
2024/02/19	3	128.00	0	0.00	127.50	3	380	0.79%
2024/02/16	1	121.50	0	0.00	122.00	1	374	0.27%
2024/01/26	2	134.25	0	0.00	132.50	2	363	0.55%
2024/01/23	0	0.00	8	129.81	130.50	-8	382	-2.09%
2024/01/22	3	130.83	0	0.00	128.50	3	380	0.79%
2024/01/19	0	0.00	22	130.64	131.00	-22	377	-5.83%
2024/01/16	0	0.00	1	132.50	133.50	-1	357	-0.28%
2024/01/15	0	0.00	1	130.00	131.00	-1	351	-0.28%
2024/01/12	0	0.00	1	134.00	131.00	-1	346	-0.29%
2024/01/11	3	128.50	0	0.00	129.00	3	336	0.89%
2024/01/08	4	127.50	4	126.00	126.50	0	328	0.00%
2024/01/05	0	0.00	21	127.60	128.00	-21	326	-6.44%
2024/01/04	0	0.00	25	124.52	124.00	-25	314	-7.95%
2024/01/03	0	0.00	24	126.63	124.00	-24	310	-7.72%
2024/01/02	1	123.00	4	122.50	124.50	-3	287	-1.04%
2023/12/29	11	119.55	3	119.50	120.00	8	278	2.87%
2023/12/28	1	118.00	3	118.50	118.00	-2	273	-0.73%
2023/12/27	0	0.00	3	118.50	119.00	-3	273	-1.10%
2023/12/26	0	0.00	2	117.00	117.50	-2	271	-0.74%
2023/12/25	0	0.00	5	116.90	116.50	-5	271	-1.84%
2023/12/22	0	0.00	10	117.50	117.00	-10	270	-3.69%
2023/12/21	0	0.00	1	117.50	117.50	-1	269	-0.37%
2023/12/20	3	116.00	0	0.00	116.00	3	268	1.12%
2023/12/19	0	0.00	3	116.50	114.50	-3	268	-1.12%
2023/12/18	1	118.50	4	118.50	118.00	-3	266	-1.13%
2023/12/15	0	0.00	7	116.86	118.00	-7	265	-2.64%
2023/12/14	0	0.00	11	116.00	115.50	-11	264	-4.15%
2023/12/13	0	0.00	3	116.00	116.00	-3	264	-1.13%
2023/12/12	0	0.00	2	115.50	116.00	-2	267	-0.75%
2023/12/11	1	118.00	6	117.50	117.00	-5	265	-1.89%
2023/12/08	0	0.00	12	119.13	119.00	-12	266	-4.50%
2023/12/07	0	0.00	40	120.44	120.50	-40	264	-15.14%
2023/12/06	1	122.50	17	121.15	121.00	-16	267	-5.98%
2023/12/05	0	0.00	53	119.04	119.00	-53	260	-20.35%
2023/12/04	12	120.46	2	120.50	120.00	10	261	3.82%
2023/12/01	0	0.00	11	117.18	117.00	-11	252	-4.35%
2023/11/30	1	118.50	12	117.25	118.00	-11	251	-4.37%
2023/11/29	0	0.00	5	116.50	116.00	-5	247	-2.02%
2023/11/28	0	0.00	3	115.00	115.50	-3	246	-1.22%
2023/11/27	0	0.00	12	114.79	114.50	-12	245	-4.88%
2023/11/24	0	0.00	25	115.56	115.50	-25	245	-10.18%
2023/11/22	0	0.00	25	117.06	116.00	-25	245	-10.18%
2023/11/21	9	115.67	22	116.59	117.00	-13	247	-5.26%
2023/11/20	10	119.00	49	117.50	116.50	-39	245	-15.90%
2023/11/17	0	0.00	86	118.41	119.50	-86	237	-36.20%
2023/11/16	0	0.00	24	118.02	118.00	-24	225	-10.63%
2023/11/15	1	114.00	2	112.50	114.00	-1	210	-0.47%
2023/11/13	0	0.00	2	112.50	112.50	-2	214	-0.93%
2023/11/10	3	112.50	6	112.58	112.50	-3	217	-1.38%
2023/11/09	0	0.00	4	113.25	113.00	-4	217	-1.84%
2023/11/08	1	111.50	0	0.00	111.50	1	220	0.45%
2023/11/07	3	112.00	0	0.00	112.00	3	218	1.37%
2023/11/06	2	114.50	1	113.00	114.50	1	224	0.45%
2023/11/03	0	0.00	39	111.82	111.00	-39	221	-17.59%
2023/11/02	0	0.00	85	113.94	115.00	-85	221	-38.39%
2023/11/01	0	0.00	1	111.50	112.50	-1	206	-0.48%
2023/10/31	0	0.00	3	103.50	102.50	-3	206	-1.46%
2023/10/30	0	0.00	17	103.88	103.50	-17	212	-7.99%
2023/10/27	0	0.00	8	104.13	104.00	-8	216	-3.70%
2023/10/26	4	105.50	4	105.00	104.00	0	221	0.00%
2023/10/25	0	0.00	11	106.00	106.00	-11	225	-4.87%
2023/10/24	6	102.42	6	103.50	104.50	0	227	0.00%
2023/10/23	13	102.81	11	102.64	102.50	2	233	0.86%
2023/10/19	0	0.00	1	104.00	104.00	-1	244	-0.41%
2023/10/17	5	104.00	0	0.00	103.50	5	254	1.96%
2023/10/16	0	0.00	4	106.25	103.50	-4	259	-1.54%
2023/10/13	0	0.00	4	107.88	106.50	-4	267	-1.49%
2023/10/12	0	0.00	1	107.50	108.00	-1	272	-0.37%
2023/10/11	0	0.00	7	107.29	106.50	-7	283	-2.47%
2023/10/06	0	0.00	15	111.73	111.50	-15	288	-5.20%
2023/10/05	0	0.00	17	112.74	113.50	-17	301	-5.64%
2023/10/04	0	0.00	27	111.83	111.50	-27	308	-8.76%
2023/10/03	0	0.00	3	113.83	113.50	-3	312	-0.96%
2023/10/02	0	0.00	2	115.00	115.00	-2	323	-0.62%
2023/09/28	0	0.00	2	115.50	115.00	-2	328	-0.61%
2023/09/27	0	0.00	2	115.00	115.00	-2	330	-0.61%
2023/09/26	0	0.00	1	116.00	115.50	-1	333	-0.30%
2023/09/25	7	116.71	1	116.50	117.00	6	336	1.78%
2023/09/22	1	113.50	0	0.00	113.00	1	339	0.29%
2023/09/21	2	113.25	25	113.00	112.50	-23	343	-6.69%
2023/09/20	3	115.50	21	115.43	116.00	-18	346	-5.20%
2023/09/19	0	0.00	17	117.97	116.50	-17	352	-4.82%
2023/09/18	4	118.00	1	119.50	120.50	3	361	0.83%
2023/09/15	0	0.00	7	121.43	119.00	-7	382	-1.83%
2023/09/14	7	118.64	0	0.00	119.50	7	390	1.79%
2023/09/13	8	120.13	7	119.64	119.00	1	395	0.25%
2023/09/12	6	115.08	0	0.00	115.50	6	404	1.48%
2023/09/11	17	114.79	5	114.50	114.00	12	410	2.92%
2023/09/08	1	120.50	2	121.50	119.00	-1	411	-0.24%
2023/09/07	0	0.00	48	120.25	120.00	-48	420	-11.43%
2023/09/06	0	0.00	2	121.25	121.00	-2	421	-0.47%
2023/09/05	0	0.00	2	122.25	121.50	-2	440	-0.45%
2023/09/04	0	0.00	5	123.90	123.00	-5	455	-1.10%
2023/09/01	0	0.00	4	124.25	123.00	-4	474	-0.84%
2023/08/31	0	0.00	4	122.13	122.00	-4	487	-0.82%
2023/08/30	8	122.31	3	122.00	121.50	5	499	1.00%
2023/08/29	36	120.49	0	0.00	122.00	36	516	6.97%
2023/08/28	3	120.00	7	121.14	119.00	-4	554	-0.72%
2023/08/25	1	124.50	5	126.10	124.00	-4	561	-0.71%
2023/08/24	1	122.50	9	123.22	122.50	-8	565	-1.42%
2023/08/23	18	125.67	2	126.50	126.50	16	569	2.81%
2023/08/22	12	125.33	5	126.40	125.00	7	578	1.21%
2023/08/21	77	127.44	45	127.26	127.50	32	589	5.43%
2023/08/18	33	126.24	17	127.24	124.50	16	599	2.67%
2023/08/17	26	128.75	0	0.00	129.00	26	608	4.27%
2023/08/16	13	129.35	52	129.33	129.50	-39	625	-6.23%
2023/08/15	55	132.55	4	132.25	133.50	51	634	8.04%
2023/08/14	29	130.24	9	131.17	129.50	20	642	3.11%
2023/08/11	42	135.46	3	135.33	135.50	39	645	6.04%
2023/08/10	51	133.38	7	133.29	133.50	44	648	6.78%
2023/08/09	20	136.35	2	136.75	136.00	18	652	2.76%
2023/08/08	24	138.79	69	138.68	137.50	-45	666	-6.75%
2023/08/07	18	138.75	5	137.50	138.50	13	674	1.93%
2023/08/04	36	141.60	3	141.50	141.00	33	689	4.79%
2023/08/02	9	138.67	9	139.44	138.00	0	705	0.00%
2023/08/01	4	140.75	47	141.12	141.00	-43	767	-5.60%
2023/07/31	28	141.88	8	140.50	141.00	20	858	2.33%
2023/07/28	9	141.39	11	141.86	141.00	-2	894	-0.22%
2023/07/27	6	144.50	3	144.33	144.00	3	906	0.33%
2023/07/26	13	142.00	78	141.51	141.00	-65	917	-7.09%
2023/07/25	15	140.60	0	0.00	141.00	15	918	1.63%
2023/07/24	34	141.51	2	142.00	142.00	32	917	3.49%
2023/07/21	5	143.70	79	144.01	142.50	-74	922	-8.02%
2023/07/20	22	147.41	37	147.22	148.50	-15	935	-1.60%
2023/07/19	23	146.50	12	146.63	145.50	11	961	1.14%
2023/07/18	50	147.35	2	150.25	146.50	48	988	4.86%
2023/07/17	7	150.79	1	152.00	152.00	6	1,079	0.56%
2023/07/14	10	152.40	12	153.67	152.50	-2	1,113	-0.18%
2023/07/13	55	152.14	12	152.04	151.00	43	1,111	3.87%
2023/07/12	37	152.31	1	152.50	151.50	36	1,113	3.23%
2023/07/11	7	158.43	0	0.00	156.50	7	1,121	0.62%
2023/07/10	16	158.78	0	0.00	159.50	16	1,125	1.42%
2023/07/07	10	158.55	2	157.00	157.00	8	1,126	0.71%
2023/07/06	0	0.00	1	166.00	163.50	-1	1,123	-0.09%
2023/07/05	2	166.00	0	0.00	168.00	2	1,125	0.18%
2023/07/04	6	166.25	14	166.25	165.50	-8	1,136	-0.70%
2023/07/03	0	0.00	2	168.50	168.00	-2	1,139	-0.18%
2023/06/30	0	0.00	8	169.75	170.50	-8	1,143	-0.70%
2023/06/29	0	0.00	7	168.93	173.00	-7	1,156	-0.61%
2023/06/28	0	0.00	4	167.38	169.50	-4	1,191	-0.34%
2023/06/27	0	0.00	29	166.53	166.50	-29	1,206	-2.40%
2023/06/26	4	166.00	13	166.38	166.00	-9	1,207	-0.75%
2023/06/21	28	172.20	2	171.50	170.50	26	1,218	2.13%
2023/06/20	0	0.00	5	177.30	176.50	-5	1,222	-0.41%
2023/06/19	0	0.00	30	180.00	181.50	-30	1,277	-2.35%
2023/06/16	22	185.41	0	0.00	180.00	22	1,315	1.67%
2023/06/15	1	183.00	4	178.50	182.50	-3	1,330	-0.23%
2023/06/14	0	0.00	20	178.55	179.00	-20	1,361	-1.47%
2023/06/13	0	0.00	23	177.07	177.00	-23	1,408	-1.63%
2023/06/12	0	0.00	30	177.23	177.00	-30	1,451	-2.07%
2023/06/09	6	187.33	18	185.67	180.00	-12	1,490	-0.80%
2023/06/08	11	190.41	0	0.00	185.50	11	1,499	0.73%
2023/06/07	17	188.44	2	188.00	188.00	15	1,546	0.97%
2023/06/06	3	186.33	12	188.50	183.50	-9	1,561	-0.58%
2023/06/05	10	192.00	3	188.00	186.50	7	1,580	0.44%
2023/06/02	1	188.00	1	185.00	187.00	0	1,647	0.00%
2023/06/01	53	185.98	0	0.00	186.00	53	1,693	3.13%
2023/05/31	13	178.65	5	175.70	178.50	8	1,741	0.46%
2023/05/30	4	174.00	2	177.25	174.50	2	1,759	0.11%
2023/05/29	0	0.00	10	177.00	178.00	-10	1,777	-0.56%
2023/05/26	1	176.00	8	175.88	174.50	-7	1,841	-0.38%
2023/05/25	5	180.30	0	0.00	180.00	5	1,877	0.27%
2023/05/24	6	184.08	2	185.00	183.50	4	1,942	0.21%
2023/05/23	6	184.83	0	0.00	184.50	6	1,953	0.31%
2023/05/22	0	0.00	47	181.96	182.00	-47	1,976	-2.38%
2023/05/19	4	176.63	1	177.00	176.50	3	1,986	0.15%
2023/05/18	18	177.25	0	0.00	177.50	18	1,998	0.90%
2023/05/17	11	178.55	1	179.00	178.50	10	2,070	0.48%
2023/05/16	24	176.10	0	0.00	176.50	24	2,184	1.10%
2023/05/15	1	173.50	4	173.38	172.50	-3	2,235	-0.13%
2023/05/12	3	176.67	41	176.60	180.00	-38	2,281	-1.67%
2023/05/11	0	0.00	31	175.63	174.00	-31	2,286	-1.36%
2023/05/10	4	178.25	13	179.00	176.50	-9	2,280	-0.39%
2023/05/09	1	184.50	35	184.06	183.00	-34	2,267	-1.50%
2023/05/08	53	189.58	16	187.13	187.00	37	2,252	1.64%
2023/05/05	72	194.49	3	194.50	192.00	69	2,199	3.14%
2023/05/04	5	183.30	10	177.65	182.00	-5	2,123	-0.24%
2023/05/03	12	177.46	5	177.20	176.00	7	2,124	0.33%
2023/05/02	10	173.90	0	0.00	174.50	10	2,128	0.47%
2023/04/28	0	0.00	2	167.75	168.50	-2	2,151	-0.09%
2023/04/27	10	163.55	5	164.50	165.00	5	2,228	0.22%
2023/04/26	1	162.50	0	0.00	164.00	1	2,276	0.04%
2023/04/25	1	166.00	1	166.00	166.50	0	2,363	0.00%
2023/04/24	2	169.50	0	0.00	171.50	2	2,461	0.08%
2023/04/21	0	0.00	9	169.22	163.50	-9	2,486	-0.36%
2023/04/20	37	191.08	4	175.00	172.50	33	2,465	1.34%
2023/04/19	20	182.65	0	0.00	189.50	20	2,366	0.85%
2023/04/18	0	0.00	4	174.25	172.50	-4	2,335	-0.17%
2023/04/14	2	171.00	0	0.00	171.00	2	2,341	0.09%
2023/04/13	13	170.92	3	170.17	170.00	10	2,329	0.43%
2023/04/12	21	168.33	0	0.00	167.00	21	2,357	0.89%
2023/04/11	3	169.17	0	0.00	168.00	3	2,370	0.13%
2023/04/10	6	171.42	0	0.00	172.50	6	2,388	0.25%
2023/04/07	4	169.50	2	170.50	170.50	2	2,396	0.08%
2023/03/31	1	178.50	4	177.38	178.50	-3	2,381	-0.13%
2023/03/30	10	177.55	1	175.50	177.50	9	2,378	0.38%
2023/03/29	1	180.50	3	182.83	180.50	-2	2,369	-0.08%
2023/03/28	6	179.92	6	178.33	180.00	0	2,341	0.00%
2023/03/24	0	0.00	7	177.00	177.00	-7	2,323	-0.30%
2023/03/23	5	185.30	7	184.21	182.50	-2	2,310	-0.09%
2023/03/22	0	0.00	16	182.28	186.50	-16	2,304	-0.69%
2023/03/21	16	177.25	0	0.00	177.50	16	2,250	0.71%
2023/03/20	0	0.00	1	171.00	169.50	-1	2,226	-0.04%
2023/03/17	10	164.35	0	0.00	168.00	10	2,257	0.44%
2023/03/16	0	0.00	12	164.79	162.00	-12	2,246	-0.53%
2023/03/15	0	0.00	56	172.20	177.00	-56	2,201	-2.54%
2023/03/14	0	0.00	1	161.50	169.00	-1	2,159	-0.05%
2023/03/13	6	163.17	0	0.00	164.50	6	2,122	0.28%
2023/03/10	2	168.25	7	169.93	168.00	-5	2,100	-0.24%
2023/03/09	6	177.67	5	179.50	177.50	1	2,052	0.05%
2023/03/08	1	177.00	0	0.00	177.50	1	2,045	0.05%
2023/03/07	0	0.00	1	187.00	187.50	-1	2,029	-0.05%
2023/03/06	0	0.00	11	176.91	180.00	-11	1,956	-0.56%
2023/03/03	23	171.46	6	166.17	173.50	17	1,894	0.90%
2023/03/02	7	159.07	2	160.50	158.00	5	1,812	0.28%
2023/03/01	161	159.29	3	159.33	159.50	158	1,786	8.84%	大買/鉅額交易
2023/02/24	29	160.98	0	0.00	162.50	29	1,799	1.61%
2023/02/23	5	159.30	25	156.76	156.50	-20	1,741	-1.15%
2023/02/22	26	157.52	6	156.25	155.00	20	1,722	1.16%
2023/02/21	32	154.80	0	0.00	155.00	32	1,654	1.93%
2023/02/20	5	154.10	0	0.00	154.00	5	1,644	0.30%
2023/02/17	35	154.27	0	0.00	155.50	35	1,650	2.12%
2023/02/15	0	0.00	38	152.37	151.00	-38	1,636	-2.32%
2023/02/14	60	154.39	30	150.20	154.00	30	1,566	1.91%
2023/02/13	28	148.70	142	145.54	144.00	-114	1,445	-7.88%	大賣/鉅額交易
2023/02/10	19	150.71	71	146.84	142.00	-52	1,394	-3.73%
2023/02/09	3	144.67	43	142.86	144.00	-40	1,345	-2.97%
2023/02/08	7	141.29	31	141.11	141.00	-24	1,333	-1.80%
2023/02/07	34	140.94	13	140.69	141.00	21	1,326	1.58%
2023/02/06	56	140.14	19	137.87	140.50	37	1,319	2.81%
2023/02/03	2	137.75	61	138.57	137.50	-59	1,314	-4.49%
2023/02/02	0	0.00	118	138.93	139.00	-118	1,303	-9.05%	大賣/鉅額交易
2023/02/01	3	142.67	66	142.18	141.50	-63	1,286	-4.90%
2023/01/31	1	139.50	86	139.91	138.00	-85	1,248	-6.81%
2023/01/30	0	0.00	155	141.26	139.50	-155	1,231	-12.59%	大賣/鉅額交易
2023/01/17	39	144.14	85	143.64	144.00	-46	1,200	-3.83%
2023/01/16	43	138.21	45	139.24	139.00	-2	1,118	-0.18%
2023/01/13	72	143.42	9	143.50	145.50	63	1,068	5.90%
2023/01/12	39	142.62	26	137.15	144.00	13	977	1.33%
2023/01/11	111	135.86	0	0.00	134.50	111	861	12.88%	大買/鉅額交易
2023/01/10	18	128.00	0	0.00	127.50	18	813	2.21%
2023/01/09	2	125.50	9	124.50	125.50	-7	816	-0.86%
2023/01/05	12	127.75	5	129.50	127.00	7	877	0.80%
2023/01/04	21	127.83	3	127.33	128.00	18	881	2.04%
2023/01/03	0	0.00	1	125.00	125.50	-1	903	-0.11%
2022/12/30	49	126.40	55	126.17	125.50	-6	981	-0.61%
2022/12/29	43	124.17	15	124.20	122.50	28	952	2.94%
2022/12/28	52	127.26	0	0.00	127.00	52	943	5.51%
2022/12/27	6	124.00	7	127.00	124.00	-1	942	-0.11%
2022/12/26	1	125.00	1	124.00	124.00	0	953	0.00%
2022/12/23	20	125.05	0	0.00	126.00	20	1,033	1.93%
2022/12/22	25	124.70	0	0.00	125.00	25	1,077	2.32%
2022/12/21	31	122.82	0	0.00	123.00	31	1,114	2.78%
2022/12/20	17	121.12	0	0.00	118.50	17	1,157	1.47%
2022/12/19	12	124.50	4	126.50	125.00	8	1,220	0.66%
2022/12/16	4	125.50	6	127.33	125.50	-2	1,267	-0.16%
2022/12/15	22	128.50	8	128.00	129.00	14	1,342	1.04%
2022/12/14	24	128.46	5	127.10	127.50	19	1,407	1.35%
2022/12/13	4	122.00	0	0.00	122.00	4	1,420	0.28%
2022/12/12	5	125.00	23	128.61	125.00	-18	1,419	-1.27%
2022/12/09	101	135.04	46	132.74	134.00	55	1,404	3.92%	大買/
2022/12/08	29	128.86	0	0.00	134.00	29	1,350	2.15%
2022/12/07	28	122.41	0	0.00	122.00	28	1,323	2.12%
2022/12/06	18	125.72	0	0.00	124.50	18	1,314	1.37%
2022/12/05	25	124.44	0	0.00	125.50	25	1,306	1.91%
2022/12/02	25	122.76	0	0.00	122.00	25	1,296	1.93%
2022/12/01	26	123.83	0	0.00	124.50	26	1,291	2.01%
2022/11/30	6	123.50	0	0.00	122.50	6	1,276	0.47%
2022/11/29	0	0.00	11	122.14	118.50	-11	1,249	-0.88%
2022/11/25	2	118.00	0	0.00	114.50	2	1,223	0.16%
2022/11/24	3	115.83	0	0.00	118.00	3	1,220	0.25%
2022/11/23	4	117.75	0	0.00	117.00	4	1,215	0.33%
2022/11/22	5	120.00	30	123.50	117.50	-25	1,211	-2.06%
2022/11/21	16	118.38	4	120.00	119.00	12	1,176	1.02%
2022/11/18	17	118.68	6	120.75	118.50	11	1,163	0.95%
2022/11/16	4	114.25	0	0.00	114.50	4	1,123	0.36%
2022/11/15	1	114.50	1	121.00	116.50	0	1,107	0.00%
2022/11/14	0	0.00	1	115.50	117.50	-1	1,063	-0.09%
2022/11/11	0	0.00	2	107.00	107.00	-2	1,035	-0.19%
2022/11/10	1	102.50	0	0.00	102.00	1	1,020	0.10%
2022/11/07	2	103.00	0	0.00	106.00	2	999	0.20%
2022/11/04	0	0.00	1	103.00	101.00	-1	989	-0.10%
2022/11/03	0	0.00	2	99.50	100.00	-2	977	-0.20%
2022/11/01	2	99.20	0	0.00	98.10	2	973	0.21%
2022/10/28	0	0.00	2	99.20	99.00	-2	960	-0.21%
2022/10/27	2	99.70	0	0.00	101.50	2	960	0.21%
2022/10/25	0	0.00	4	101.25	103.50	-4	951	-0.42%
2022/10/24	0	0.00	3	105.33	104.50	-3	945	-0.32%
2022/10/21	6	105.33	0	0.00	102.50	6	941	0.64%
2022/10/20	4	105.25	0	0.00	106.00	4	936	0.43%
2022/10/17	2	106.00	0	0.00	113.00	2	917	0.22%
2022/10/14	18	111.25	0	0.00	113.50	18	902	1.99%
2022/10/11	0	0.00	22	127.00	126.00	-22	814	-2.70%
2022/10/07	0	0.00	20	133.15	135.00	-20	775	-2.58%
2022/10/06	0	0.00	42	125.89	126.00	-42	686	-6.12%
2022/10/05	0	0.00	19	123.66	124.00	-19	676	-2.81%
2022/10/04	1	128.00	41	125.05	125.50	-40	667	-6.00%
2022/10/03	0	0.00	60	130.03	126.00	-60	645	-9.30%
2022/09/30	4	132.50	21	133.60	130.00	-17	622	-2.73%
2022/09/29	32	130.09	0	0.00	133.00	32	539	5.93%
2022/09/28	9	127.61	0	0.00	123.00	9	494	1.82%
2022/09/27	8	123.00	0	0.00	128.50	8	455	1.76%
2022/09/26	64	131.30	0	0.00	126.00	64	403	15.87%
2022/09/23	86	130.45	0	0.00	130.00	86	329	26.09%
2022/04/26	0	0.00	2	96.90	98.00	-2	225	-0.89%
2022/04/25	0	0.00	2	98.60	96.30	-2	225	-0.89%
2022/04/21	2	102.00	0	0.00	103.50	2	224	0.89%
2022/04/18	0	0.00	1	101.50	101.50	-1	224	-0.45%
2022/04/14	1	106.00	1	105.50	105.50	0	224	0.00%
2022/04/13	1	103.00	1	105.00	105.00	0	223	0.00%
2022/04/12	0	0.00	1	103.00	101.00	-1	222	-0.45%
2022/04/11	0	0.00	12	107.00	105.00	-12	220	-5.45%
2022/04/08	0	0.00	3	109.67	111.00	-3	218	-1.38%
2022/04/07	0	0.00	1	107.00	106.00	-1	217	-0.46%
2022/04/06	0	0.00	3	109.33	110.50	-3	216	-1.38%
2022/04/01	0	0.00	1	107.00	111.50	-1	218	-0.46%
2022/03/31	0	0.00	5	106.50	106.50	-5	220	-2.27%
2022/03/30	0	0.00	1	107.00	105.50	-1	218	-0.46%
2022/03/28	1	106.00	0	0.00	106.50	1	220	0.45%
2022/03/25	2	112.00	0	0.00	110.50	2	219	0.91%
2022/03/23	20	119.43	0	0.00	117.00	20	214	9.31%
2022/03/21	6	116.00	1	116.50	116.00	5	204	2.45%
2022/03/18	5	116.30	0	0.00	118.00	5	200	2.50%
2022/03/17	6	109.00	1	109.00	109.50	5	179	2.79%
2022/03/16	2	106.00	3	105.83	106.00	-1	174	-0.57%
2022/03/15	1	105.00	1	105.00	105.00	0	174	0.00%
2022/03/11	0	0.00	1	106.50	107.50	-1	173	-0.58%
2022/03/09	0	0.00	1	102.00	104.50	-1	170	-0.59%
2022/03/08	6	101.50	2	102.00	103.00	4	168	2.37%
2022/03/07	0	0.00	13	103.04	102.50	-13	167	-7.75%
2022/03/04	2	106.00	2	106.50	107.00	0	165	0.00%
2022/03/03	5	106.60	6	106.67	108.00	-1	163	-0.61%
2022/03/01	18	109.25	2	108.50	109.00	16	155	10.30%
2022/02/22	0	0.00	1	101.50	101.50	-1	113	-0.88%
2022/02/15	0	0.00	1	99.70	98.30	-1	91	-1.09%
2022/02/10	0	0.00	1	94.90	95.40	-1	84	-1.18%
2022/01/04	0	0.00	1	92.90	93.80	-1	78	-1.27%
2021/12/17	0	0.00	1	86.70	86.60	-1	90	-1.11%
2021/12/10	1	91.80	0	0.00	92.00	1	83	1.19%
2021/12/09	0	0.00	1	91.30	91.60	-1	82	-1.21%
2021/12/08	0	0.00	1	91.40	91.60	-1	81	-1.23%
2021/12/07	0	0.00	1	91.80	91.90	-1	79	-1.26%
2021/12/06	0	0.00	1	91.90	92.10	-1	78	-1.27%
2021/12/02	2	93.25	1	93.30	93.40	1	79	1.26%
2021/11/15	0	0.00	1	98.70	100.50	-1	83	-1.20%
2021/11/09	1	102.00	0	0.00	102.00	1	88	1.13%
2021/10/06	0	0.00	3	102.33	100.50	-3	108	-2.77%
2021/10/04	0	0.00	1	104.50	104.50	-1	111	-0.90%
2021/10/01	0	0.00	1	105.00	105.50	-1	108	-0.92%
2021/08/20	0	0.00	1	100.50	98.80	-1	123	-0.81%
2021/08/19	0	0.00	1	100.50	99.50	-1	124	-0.81%
2021/08/18	2	100.25	0	0.00	100.00	2	124	1.61%
2021/07/28	0	0.00	1	109.00	110.00	-1	178	-0.56%
2021/07/27	0	0.00	1	112.00	110.50	-1	182	-0.55%
2021/07/26	0	0.00	3	113.50	113.00	-3	185	-1.62%
2021/07/23	0	0.00	1	114.50	115.50	-1	185	-0.54%
2021/07/21	0	0.00	3	113.00	112.00	-3	184	-1.63%
2021/07/15	0	0.00	1	113.00	115.50	-1	201	-0.50%
2021/07/14	0	0.00	4	113.38	113.00	-4	204	-1.95%
2021/07/13	0	0.00	4	114.88	114.50	-4	205	-1.95%
2021/07/09	0	0.00	1	119.50	119.50	-1	210	-0.48%
2021/07/08	1	122.50	0	0.00	122.00	1	212	0.47%
2021/07/07	8	122.56	0	0.00	123.50	8	214	3.74%
2021/07/02	0	0.00	1	121.00	120.00	-1	226	-0.44%
2021/06/30	1	119.00	1	118.50	118.50	0	226	0.00%
2021/06/29	3	114.50	0	0.00	113.50	3	231	1.29%
2021/06/28	1	114.50	0	0.00	114.00	1	245	0.41%
2021/06/24	1	119.50	0	0.00	118.50	1	249	0.40%
2021/06/22	0	0.00	2	118.00	117.50	-2	263	-0.76%
2021/06/21	4	120.00	3	120.00	119.50	1	263	0.38%
2021/06/18	2	118.00	1	118.00	118.50	1	265	0.38%
2021/06/16	0	0.00	1	121.00	121.00	-1	265	-0.38%
2021/06/15	3	115.33	0	0.00	117.50	3	265	1.13%
2021/06/09	0	0.00	1	114.50	113.00	-1	287	-0.35%
2021/06/08	3	111.17	1	112.00	112.00	2	290	0.69%
2021/06/04	0	0.00	1	114.50	114.00	-1	291	-0.34%
2021/06/03	1	115.50	1	116.00	115.50	0	295	0.00%
2021/06/02	0	0.00	1	113.50	114.50	-1	295	-0.34%
2021/06/01	0	0.00	1	115.00	114.50	-1	295	-0.34%
2021/05/28	0	0.00	1	115.00	114.00	-1	302	-0.33%
2021/05/27	0	0.00	1	111.00	111.50	-1	304	-0.33%
2021/05/26	0	0.00	1	109.00	108.50	-1	309	-0.32%
2021/05/25	0	0.00	2	109.50	109.50	-2	321	-0.62%
2021/05/24	0	0.00	1	111.50	111.50	-1	321	-0.31%
2021/05/21	0	0.00	1	108.00	107.50	-1	326	-0.31%
2021/05/20	0	0.00	1.4	106.36	104.50	-1.4	336	-0.41%
2021/05/19	0	0.00	2	105.50	107.50	-2	338	-0.59%
2021/05/18	1	101.50	1	105.50	106.50	0	341	0.00%
2021/05/17	0	0.00	2	97.00	97.60	-2	351	-0.57%
2021/05/14	0	0.00	2	108.50	107.00	-2	344	-0.58%
2021/05/13	0	0.00	1	95.40	107.50	-1	339	-0.29%
2021/05/12	0	0.00	5	108.90	106.00	-5	327	-1.53%
2021/05/11	0	0.00	9	119.67	117.50	-9	311	-2.89%
2021/05/10	0	0.00	2	121.75	122.50	-2	307	-0.65%
2021/05/07	0	0.00	2	117.00	118.50	-2	311	-0.64%
2021/05/06	0	0.00	2	117.25	118.50	-2	310	-0.64%
2021/04/27	1	126.50	0	0.00	126.50	1	308	0.32%
2021/04/26	0	0.00	1	127.50	127.00	-1	308	-0.32%
2021/04/23	6	128.92	1	128.50	128.00	5	302	1.65%
2021/04/21	1	136.50	0	0.00	135.50	1	294	0.34%
2021/04/20	8	134.00	0	0.00	135.00	8	293	2.72%
2021/04/16	2	135.00	0	0.00	134.50	2	291	0.69%
2021/04/15	4	135.00	9	137.00	137.00	-5	286	-1.74%
2021/04/14	2	132.00	0	0.00	132.50	2	285	0.70%
2021/04/13	5	137.40	0	0.00	135.00	5	282	1.77%
2021/04/12	1	141.50	9	137.28	136.50	-8	280	-2.85%
2021/04/09	4	141.00	0	0.00	140.50	4	273	1.46%
2021/04/08	2	144.50	0	0.00	141.50	2	270	0.74%
2021/04/07	3	145.17	2	145.00	145.50	1	262	0.38%
2021/04/06	0	0.00	4	144.75	144.00	-4	261	-1.53%
2021/04/01	0	0.00	2	147.50	147.00	-2	259	-0.77%
2021/03/31	6	150.50	0	0.00	150.50	6	251	2.38%
2021/03/25	1	144.00	2	141.50	144.50	-1	229	-0.44%
2021/03/22	0	0.00	2	141.25	140.50	-2	216	-0.92%
2021/03/19	0	0.00	4	142.38	142.50	-4	215	-1.85%
2021/03/17	0	0.00	40	143.14	142.00	-40	214	-18.62%
2021/03/16	3	145.67	0	0.00	145.00	3	212	1.41%
2021/03/15	5	138.70	0	0.00	139.50	5	198	2.52%
2021/03/12	2	137.50	0	0.00	138.00	2	197	1.01%
2021/03/09	3	137.00	2	136.25	139.00	1	199	0.50%
2021/03/08	7	137.86	1	137.00	136.50	6	197	3.04%
2021/03/05	2	138.00	1	139.00	137.50	1	198	0.50%
2021/03/04	13	140.04	0	0.00	139.00	13	198	6.53%
2021/03/03	1	139.00	0	0.00	138.50	1	196	0.51%
2021/03/02	0	0.00	1	143.00	136.00	-1	193	-0.52%
2021/02/25	4	144.38	0	0.00	142.00	4	189	2.11%
2021/02/24	4	138.75	0	0.00	137.50	4	178	2.24%
2021/02/23	8	139.94	1	140.50	139.50	7	179	3.90%
2021/02/22	10	137.75	0	0.00	137.00	10	178	5.61%
2021/02/19	13	131.46	0	0.00	131.50	13	199	6.53%
2021/02/18	9	129.83	0	0.00	131.50	9	206	4.36%
2021/02/17	17	126.15	0	0.00	126.00	17	211	8.05%
2021/02/05	1	119.00	0	0.00	118.50	1	201	0.50%
2021/02/04	1	118.00	0	0.00	118.00	1	204	0.49%
2021/02/03	1	118.00	0	0.00	116.50	1	217	0.46%
2021/01/18	0	0.00	3	111.50	112.50	-3	217	-1.38%
2021/01/14	2	117.50	0	0.00	116.50	2	216	0.92%
2021/01/12	4	119.25	0	0.00	119.00	4	217	1.84%
2021/01/11	1	118.50	0	0.00	118.00	1	216	0.46%
2021/01/06	0	0.00	1	117.50	116.50	-1	215	-0.47%
2020/12/14	0	0.00	4	119.00	120.00	-4	232	-1.72%
2020/12/10	0	0.00	11	120.32	119.50	-11	233	-4.71%
2020/12/09	0	0.00	3	122.50	121.50	-3	231	-1.30%
2020/12/01	1	125.50	0	0.00	127.00	1	239	0.42%
2020/11/30	4	129.88	0	0.00	128.00	4	238	1.68%
2020/11/27	3	131.00	0	0.00	130.50	3	240	1.24%
2020/11/26	3	130.33	0	0.00	129.50	3	241	1.24%
2020/11/23	3	129.67	0	0.00	129.00	3	249	1.20%
2020/11/20	3	129.17	0	0.00	127.50	3	249	1.20%
2020/11/19	0	0.00	1	134.50	131.50	-1	249	-0.40%
2020/11/18	5	138.40	4	135.88	134.00	1	244	0.41%
2020/10/26	0	0.00	1	117.00	116.50	-1	239	-0.42%
2020/10/23	0	0.00	1	118.50	118.50	-1	260	-0.38%
2020/10/22	0	0.00	2	115.50	119.00	-2	270	-0.74%
2020/10/16	1	118.00	0	0.00	118.00	1	292	0.34%
2020/10/15	1	117.00	0	0.00	118.00	1	296	0.34%
2020/10/12	1	119.00	0	0.00	118.00	1	313	0.32%
2020/10/06	2	121.75	1	121.50	122.00	1	327	0.30%
2020/10/05	0	0.00	1	121.00	120.50	-1	336	-0.30%
2020/09/23	0	0.00	1	126.50	127.00	-1	378	-0.26%
2020/09/22	0	0.00	8	128.00	128.00	-8	390	-2.05%
2020/09/21	0	0.00	1	127.50	129.50	-1	396	-0.25%
2020/09/18	0	0.00	1	128.50	128.50	-1	398	-0.25%
2020/09/17	1	132.00	0	0.00	130.50	1	408	0.24%
2020/09/15	10	130.50	4	130.38	131.00	6	431	1.39%
2020/09/09	0	0.00	1	128.50	130.00	-1	442	-0.23%
2020/09/07	0	0.00	1	130.00	130.00	-1	460	-0.22%
2020/09/03	0	0.00	1	130.00	130.00	-1	499	-0.20%
2020/09/02	0	0.00	1	130.00	129.50	-1	509	-0.20%
2020/09/01	0	0.00	1	128.50	128.50	-1	543	-0.18%
2020/08/28	1	128.00	0	0.00	128.50	1	628	0.16%
2020/08/25	1	125.50	0	0.00	124.00	1	642	0.16%
2020/08/20	0	0.00	2	125.50	121.00	-2	669	-0.30%
2020/08/19	0	0.00	1	127.00	127.50	-1	672	-0.15%
2020/08/18	0	0.00	1	126.50	126.50	-1	685	-0.15%
2020/08/14	0	0.00	4	129.38	128.50	-4	703	-0.57%
2020/08/13	6	129.83	0	0.00	131.00	6	708	0.85%
2020/08/04	1	130.00	0	0.00	129.50	1	742	0.13%
2020/07/30	2	133.00	0	0.00	133.00	2	772	0.26%
2020/07/28	12	118.79	0	0.00	118.50	12	760	1.58%
2020/07/27	3	123.50	0	0.00	124.00	3	788	0.38%
2020/07/23	1	136.50	5	136.50	134.00	-4	808	-0.49%
2020/07/22	0	0.00	11	135.23	136.00	-11	812	-1.35%
2020/07/21	4	135.38	0	0.00	135.00	4	812	0.49%
2020/07/20	14	134.89	7	138.57	134.00	7	815	0.86%
2020/07/17	6	140.00	53	141.94	138.50	-47	816	-5.76%
2020/07/16	20	143.08	11	142.36	142.00	9	824	1.09%
2020/07/15	14	142.71	9	142.22	141.00	5	829	0.60%
2020/07/14	16	141.66	5	143.70	142.00	11	848	1.30%
2020/07/13	4	145.00	9	145.50	145.00	-5	886	-0.56%
2020/07/10	6	146.00	0	0.00	144.50	6	915	0.66%
2020/07/09	0	0.00	1	149.00	148.50	-1	924	-0.11%
2020/07/08	0	0.00	1	149.00	148.50	-1	925	-0.11%
2020/07/06	6	151.00	9	149.94	149.50	-3	922	-0.33%
2020/07/03	3	149.50	0	0.00	149.50	3	930	0.32%
2020/06/30	0	0.00	1	157.50	157.50	-1	921	-0.11%
2020/06/24	0	0.00	42	160.73	160.00	-42	923	-4.55%
2020/06/23	0	0.00	17	159.65	162.50	-17	926	-1.83%
2020/06/22	0	0.00	1	156.50	158.00	-1	920	-0.11%
2020/06/18	0	0.00	80	158.42	158.00	-80	935	-8.55%
2020/06/15	0	0.00	3	156.67	158.00	-3	958	-0.31%
2020/06/12	0	0.00	11	156.50	160.00	-11	962	-1.14%
2020/06/11	0	0.00	4	162.13	160.00	-4	965	-0.41%
2020/06/10	0	0.00	3	167.50	166.00	-3	972	-0.31%
2020/06/09	2	165.00	1	164.50	165.50	1	970	0.10%
2020/06/08	4	168.00	24	168.56	166.50	-20	981	-2.04%
2020/06/05	45	164.20	53	162.36	168.50	-8	955	-0.84%
2020/06/04	28	154.75	13	153.12	153.50	15	911	1.65%
2020/06/03	3	149.50	2	151.25	151.50	1	905	0.11%
2020/06/02	8	151.88	2.2	150.00	148.50	5.8	901	0.64%
2020/06/01	0	0.00	2	149.75	150.00	-2	904	-0.22%
2020/05/29	3	146.50	45	145.63	145.00	-42	905	-4.64%
2020/05/27	0	0.00	3	151.00	150.00	-3	923	-0.32%
2020/05/26	1	149.00	5	148.70	148.00	-4	929	-0.43%
2020/05/25	1	147.00	3	145.00	150.00	-2	921	-0.22%
2020/05/22	3	145.00	0	0.00	142.50	3	909	0.33%
2020/05/21	10	145.00	0	0.00	147.00	10	907	1.10%
2020/05/20	4	142.88	0	0.00	141.00	4	903	0.44%
2020/05/14	0	0.00	3	142.67	141.50	-3	933	-0.32%
2020/05/12	0	0.00	1	145.00	145.00	-1	940	-0.11%
2020/05/11	0	0.00	77	151.82	151.00	-77	947	-8.13%
2020/05/07	0	0.00	1	154.50	153.50	-1	970	-0.10%
2020/05/06	0	0.00	2	153.25	151.50	-2	972	-0.21%
2020/05/05	0	0.00	3	149.83	148.50	-3	965	-0.31%
2020/05/04	2	148.50	0	0.00	149.00	2	970	0.21%
2020/04/30	8	150.69	10	150.70	150.50	-2	978	-0.20%
2020/04/29	0	0.00	4	144.38	144.00	-4	967	-0.41%
2020/04/28	0	0.00	1	134.50	134.00	-1	995	-0.10%
2020/04/27	3	132.83	2	132.00	133.50	1	992	0.10%
2020/04/24	0	0.00	29	130.16	129.50	-29	1,051	-2.76%
2020/04/21	0	0.00	53	130.84	128.50	-53	1,162	-4.56%
2020/04/20	0	0.00	11	134.23	136.00	-11	1,154	-0.95%
2020/04/17	0	0.00	9	132.72	134.00	-9	1,150	-0.78%
2020/04/16	0	0.00	22	133.59	133.00	-22	1,131	-1.94%
2020/04/14	1	117.50	7	118.57	119.00	-6	1,063	-0.56%
2020/04/13	0	0.00	8	121.44	120.00	-8	1,054	-0.76%
2020/04/09	0	0.00	10	123.60	123.50	-10	1,050	-0.95%
2020/04/06	0	0.00	45	116.24	116.50	-45	1,017	-4.42%
2020/03/30	0	0.00	17	116.00	118.50	-17	1,015	-1.67%
2020/03/27	0	0.00	5	120.30	117.00	-5	1,009	-0.50%
2020/03/26	0	0.00	10	114.85	120.00	-10	998	-1.00%
2020/03/25	0	0.00	5	116.50	117.00	-5	1,012	-0.49%
2020/03/24	0	0.00	2	109.50	111.00	-2	1,026	-0.19%
2020/03/23	0	0.00	40	100.50	101.50	-40	1,019	-3.92%
2020/03/20	8	100.36	10	103.18	105.00	-2	1,012	-0.20%
2020/03/19	15	99.71	21	97.44	95.90	-6	999	-0.60%
2020/03/18	10	113.05	31	111.27	106.50	-21	980	-2.14%
2020/03/17	7	114.93	5	116.70	114.00	2	972	0.21%
2020/03/16	2	116.50	15	120.60	116.00	-13	965	-1.35%
2020/03/13	7	119.00	0	0.00	121.50	7	956	0.73%
2020/03/12	1	133.50	48	136.06	132.00	-47	936	-5.02%
2020/03/11	6	145.42	48	145.07	145.50	-42	916	-4.58%
2020/03/10	2	142.50	21	140.43	149.50	-19	906	-2.09%
2020/03/09	5	144.20	2	145.50	140.00	3	885	0.34%
2020/03/06	17	149.32	0	0.00	150.00	17	868	1.96%
2020/03/05	21	151.38	0	0.00	151.00	21	860	2.44%
2020/03/04	0	0.00	57	148.69	148.50	-57	858	-6.64%
2020/03/03	13	150.77	0	0.00	153.50	13	858	1.51%
2020/03/02	14	142.96	3.5	143.98	144.00	10.5	844	1.25%
2020/02/27	20	153.15	0	0.00	149.00	20	828	2.41%
2020/02/26	5	162.00	5	160.50	160.50	0	804	0.00%
2020/02/25	21	162.24	0	0.00	162.50	21	802	2.62%
2020/02/24	14	162.96	12	163.29	163.00	2	799	0.25%
2020/02/20	3	165.00	0	0.00	163.00	3	796	0.38%
2020/02/19	16	162.22	10	163.75	164.50	6	794	0.75%
2020/02/17	0	0.00	5	155.40	156.00	-5	774	-0.65%
2020/02/14	0	0.00	13	161.69	161.50	-13	759	-1.71%
2020/02/13	0	0.00	32	163.02	163.00	-32	757	-4.23%
2020/02/12	0	0.00	43	164.13	163.50	-43	749	-5.73%
2020/02/11	0	0.00	22	160.27	159.00	-22	747	-2.94%
2020/02/10	0	0.00	16	161.53	160.00	-16	744	-2.15%
2020/02/07	6	172.67	23	171.28	171.00	-17	720	-2.36%
2020/02/06	0	0.00	25	174.84	177.00	-25	715	-3.49%
2020/02/05	11	171.05	14	170.54	169.00	-3	705	-0.43%
2020/02/04	0	0.00	23	176.57	175.00	-23	698	-3.29%
2020/02/03	0	0.00	27	169.78	172.50	-27	693	-3.90%
2020/01/31	24	183.25	0	0.00	178.00	24	677	3.54%
2020/01/20	7	208.00	0	0.00	208.00	7	640	1.09%
2020/01/17	19	193.08	0	0.00	190.00	19	604	3.15%
2020/01/16	13	185.69	0	0.00	187.00	13	567	2.29%
2020/01/15	20	177.55	0	0.00	178.00	20	577	3.46%
2020/01/13	17	169.21	0	0.00	168.50	17	588	2.89%
2020/01/10	2	171.50	20.8	171.20	170.50	-18.8	640	-2.93%
2020/01/09	13	170.62	0	0.00	170.50	13	667	1.95%
2020/01/08	11	170.41	0	0.00	171.00	11	675	1.63%
2020/01/07	33	171.08	0	0.00	172.00	33	681	4.84%
2020/01/06	21	168.26	0	0.00	169.00	21	692	3.03%
2020/01/03	10	170.00	0	0.00	168.50	10	697	1.43%
2020/01/02	13	170.69	0	0.00	171.50	13	695	1.87%
2019/12/31	9	170.50	0	0.00	169.50	9	700	1.28%
2019/12/30	5	170.70	0	0.00	171.50	5	707	0.71%
2019/12/27	5	167.70	0	0.00	167.50	5	705	0.71%
2019/12/26	3	169.17	0	0.00	169.00	3	705	0.42%
2019/12/25	6	165.67	0	0.00	165.00	6	703	0.85%
2019/12/24	1	167.00	0	0.00	165.50	1	705	0.14%
2019/12/23	1	167.00	0	0.00	167.50	1	714	0.14%
2019/12/20	1	167.00	0	0.00	169.50	1	731	0.14%
2019/12/19	1	165.50	0	0.00	169.00	1	717	0.14%
2019/12/18	1	158.00	0	0.00	160.00	1	690	0.14%
2019/12/16	1	158.00	0	0.00	158.00	1	695	0.14%
2019/12/13	1	154.50	4	154.25	153.50	-3	698	-0.43%
2019/12/12	1	156.50	0	0.00	155.00	1	710	0.14%
2019/12/11	1	159.00	0	0.00	159.00	1	726	0.14%
2019/12/10	10	158.85	0	0.00	157.00	10	722	1.38%
2019/12/06	7	154.79	20	153.83	153.50	-13	722	-1.80%
2019/12/04	4	152.50	0	0.00	151.50	4	724	0.55%
2019/12/03	0	0.00	7	154.00	153.50	-7	739	-0.95%
2019/11/26	1	153.50	0	0.00	155.00	1	765	0.13%
2019/11/25	1	153.50	5	153.40	151.50	-4	771	-0.52%
2019/11/22	2	155.50	22	154.55	154.50	-20	775	-2.58%
2019/11/21	0	0.00	14	154.86	155.00	-14	786	-1.78%
2019/11/20	2	153.50	14	154.50	156.50	-12	793	-1.51%
2019/11/19	2	151.50	4	153.00	152.50	-2	794	-0.25%
2019/11/18	2	154.50	5	154.50	154.00	-3	790	-0.38%
2019/11/15	0	0.00	9	156.94	156.00	-9	797	-1.13%
2019/11/14	0	0.00	12	158.50	158.00	-12	808	-1.48%
2019/11/13	10	160.95	39	161.17	161.00	-29	813	-3.56%
2019/11/12	0	0.00	8	158.75	158.50	-8	824	-0.97%
2019/11/11	0	0.00	11	162.91	162.50	-11	833	-1.32%
2019/11/08	0	0.00	33	169.41	164.00	-33	855	-3.86%
2019/11/07	0	0.00	11	169.23	168.00	-11	870	-1.26%
2019/11/06	0	0.00	26	168.21	166.50	-26	905	-2.87%
2019/11/05	0	0.00	2	170.00	169.00	-2	910	-0.22%
2019/11/04	0	0.00	12	169.25	168.50	-12	925	-1.30%
2019/10/28	5	170.00	0	0.00	172.00	5	921	0.54%
2019/10/25	1	174.00	13	173.38	171.00	-12	922	-1.30%
2019/10/24	0	0.00	42	168.30	169.50	-42	907	-4.63%
2019/10/23	0	0.00	67	165.61	170.00	-67	894	-7.49%
2019/10/22	2	160.75	19	161.13	160.00	-17	869	-1.96%
2019/10/21	1	161.00	45	157.27	160.00	-44	894	-4.92%
2019/10/18	0	0.00	122	155.82	158.00	-122	883	-13.80%	大賣/鉅額交易
2019/10/17	0	0.00	2	142.50	148.50	-2	843	-0.24%
2019/10/16	11	136.09	8	137.50	135.00	3	853	0.35%
2019/10/15	26	137.35	23	137.37	136.50	3	885	0.34%
2019/10/14	5	144.20	59	140.64	139.00	-54	930	-5.80%
2019/10/09	3	144.17	70.3	145.57	145.00	-67.3	934	-7.20%
2019/10/08	0	0.00	78	146.41	146.00	-78	966	-8.07%
2019/10/07	0	0.00	46	150.63	147.00	-46	986	-4.66%
2019/10/04	0	0.00	1	151.00	150.50	-1	1,025	-0.10%
2019/10/03	1	147.50	6	148.42	147.00	-5	1,024	-0.49%
2019/10/02	4	148.88	0	0.00	148.00	4	1,050	0.38%
2019/10/01	47	150.67	17	150.71	150.50	30	1,052	2.85%
2019/09/26	0	0.00	7	151.86	151.00	-7	1,071	-0.65%
2019/09/25	5	150.90	0	0.00	154.50	5	1,073	0.47%
2019/09/24	0	0.00	23	153.54	152.50	-23	1,060	-2.17%
2019/09/23	0	0.00	5	157.70	157.50	-5	1,061	-0.47%
2019/09/20	2	156.50	5	160.30	157.00	-3	1,076	-0.28%
2019/09/19	1	162.50	18	162.56	162.00	-17	1,098	-1.55%
2019/09/18	0	0.00	3	161.17	161.00	-3	1,144	-0.26%
2019/09/17	0	0.00	103	161.88	161.50	-103	1,163	-8.85%	大賣/鉅額交易
2019/09/16	0	0.00	106	167.47	166.00	-106	1,170	-9.05%	大賣/鉅額交易
2019/09/11	23	170.57	4	170.50	170.00	19	1,192	1.59%
2019/09/10	1	170.50	15	170.30	170.00	-14	1,203	-1.16%
2019/09/09	0	0.00	3	179.50	178.00	-3	1,213	-0.25%
2019/09/06	1	181.00	0	0.00	181.00	1	1,214	0.08%
2019/09/05	1	183.50	1	183.50	182.00	0	1,226	0.00%
2019/09/04	15	182.77	0	0.00	184.00	15	1,217	1.23%
2019/09/03	6	172.33	30	172.12	173.50	-24	1,210	-1.98%
2019/09/02	2	172.00	18	171.31	170.00	-16	1,229	-1.30%
2019/08/30	12	172.46	27	171.74	170.00	-15	1,236	-1.21%
2019/08/29	6	173.50	27	174.22	172.00	-21	1,238	-1.70%
2019/08/28	8	174.00	0	0.00	175.50	8	1,241	0.64%
2019/08/27	41	169.71	18	169.28	171.50	23	1,237	1.86%
2019/08/26	56	164.36	0	0.00	165.50	56	1,240	4.51%
2019/08/23	18	171.64	0	0.00	170.00	18	1,275	1.41%
2019/08/22	6	177.08	0	0.00	176.50	6	1,276	0.47%
2019/08/21	20	177.83	0	0.00	179.00	20	1,284	1.56%
2019/08/20	31	176.50	0	0.00	176.50	31	1,311	2.36%
2019/08/19	49	178.22	10	179.15	175.00	39	1,332	2.93%
2019/08/16	8	181.81	2	182.00	181.00	6	1,320	0.45%
2019/08/15	13	181.77	0	0.00	181.00	13	1,323	0.98%
2019/08/14	6	184.00	0	0.00	185.00	6	1,320	0.45%
2019/08/13	4	183.50	110	183.61	180.00	-106	1,313	-8.07%	大賣/鉅額交易
2019/08/12	18	186.64	115	188.70	181.50	-97	1,294	-7.49%	大賣/
2019/08/08	6	184.50	0	0.00	185.00	6	1,267	0.47%
2019/08/07	43	167.87	0	0.00	168.50	43	1,248	3.44%
2019/08/06	39	160.47	2	162.00	163.50	37	1,260	2.94%
2019/08/05	35	169.79	4	169.25	169.00	31	1,256	2.47%
2019/08/01	0	0.00	11	175.32	173.50	-11	1,328	-0.83%
2019/07/31	2	172.50	4	174.25	177.00	-2	1,339	-0.15%
2019/07/29	11	175.00	0	0.00	175.00	11	1,309	0.84%
2019/07/25	70	170.40	4	168.00	174.00	66	1,286	5.13%
2019/07/24	22	167.86	11	168.14	166.50	11	1,270	0.87%
2019/07/23	244	168.89	3	174.50	166.00	241	1,256	19.19%	大買/鉅額交易
2019/07/22	45	175.34	8	176.00	173.50	37	1,213	3.05%
2019/07/19	13	175.50	0	0.00	175.50	13	1,197	1.09%
2019/07/18	0	0.00	2	177.50	175.00	-2	1,185	-0.17%
2019/07/17	64	175.44	9	174.06	178.00	55	1,147	4.79%
2019/07/16	94	171.24	4	173.88	169.50	90	1,102	8.16%
2019/07/15	62	163.03	17	161.41	165.00	45	1,049	4.29%
2019/07/12	0	0.00	9	161.67	164.00	-9	1,031	-0.87%
2019/07/10	38	156.29	0	0.00	157.50	38	982	3.87%
2019/07/08	1	149.00	0	0.00	146.50	1	950	0.11%
2019/07/02	0	0.00	30	147.58	148.00	-30	920	-3.26%
2019/07/01	0	0.00	10	142.90	146.00	-10	909	-1.10%
2019/06/28	0	0.00	2	144.50	144.50	-2	901	-0.22%
2019/06/27	0	0.00	13	146.12	144.50	-13	890	-1.46%
2019/06/26	2	141.75	0	0.00	144.50	2	875	0.23%
2019/06/25	1	151.00	0	0.00	141.50	1	846	0.12%
2019/06/24	70	151.26	9	150.00	155.50	61	800	7.62%
2019/06/20	5	144.50	4	141.50	144.50	1	756	0.13%
2019/06/18	0	0.00	18	137.00	136.50	-18	718	-2.51%
2019/06/17	20	138.93	0	0.00	140.50	20	704	2.84%
2019/06/13	66	130.46	5	130.00	129.50	61	673	9.05%
2019/06/12	5	128.00	0	0.00	128.00	5	659	0.76%
2019/06/11	0	0.00	44	126.53	125.50	-44	653	-6.74%
2019/06/10	7	129.50	0	0.00	133.00	7	633	1.11%
2019/06/06	86	124.66	11	124.36	124.00	75	608	12.32%
2019/06/05	77	123.05	11	122.77	123.50	66	602	10.95%
2019/06/04	0	0.00	8	123.00	122.00	-8	598	-1.34%
2019/06/03	22	121.82	0	0.00	121.00	22	592	3.71%
2019/05/30	0	0.00	27	126.94	122.00	-27	582	-4.64%
2019/05/29	33	122.79	0	0.00	124.00	33	535	6.16%
2019/05/27	0	0.00	17	122.00	126.00	-17	510	-3.33%
2019/05/22	0	0.00	7	117.50	115.50	-7	449	-1.56%
2019/05/21	6	114.67	3	111.50	115.00	3	442	0.68%
2019/05/20	11	109.55	0	0.00	108.50	11	433	2.54%
2019/05/17	11	114.18	0	0.00	112.00	11	427	2.57%
2019/05/16	2	116.00	0	0.00	116.00	2	420	0.48%
2019/05/15	0	0.00	5	119.00	120.00	-5	411	-1.21%
2019/05/14	3	118.00	0	0.00	118.50	3	383	0.78%
2019/05/13	27	113.72	0	0.00	112.50	27	366	7.36%
2019/05/10	4	110.50	7	112.00	112.00	-3	351	-0.85%
2019/05/09	278	117.14	0	0.00	118.00	278	322	86.21%	大買/鉅額交易
2019/05/08	104	110.46	0	0.00	110.50	104	264	39.28%	大買/鉅額交易
2019/05/07	1	100.00	0	0.00	100.50	1	244	0.41%
2019/05/03	3	100.33	0	0.00	100.00	3	240	1.25%
2019/05/02	6	100.00	0	0.00	100.00	6	238	2.52%
2019/04/30	55	98.70	0	0.00	99.00	55	233	23.52%
2019/04/26	1	98.50	0	0.00	98.80	1	227	0.44%
2019/04/25	1	99.60	0	0.00	99.70	1	224	0.45%
2019/04/24	3	99.00	0	0.00	98.90	3	223	1.34%
2019/04/17	2	99.20	0	0.00	99.20	2	208	0.96%
2019/04/15	24	99.14	0	0.00	100.50	24	190	12.57%
2019/04/11	22	94.77	0	0.00	94.90	22	165	13.33%
2019/04/10	8	90.13	0	0.00	90.30	8	140	5.70%
2019/04/09	2	88.25	0	0.00	88.40	2	133	1.50%
2019/04/08	2	85.15	0	0.00	87.50	2	130	1.53%
2019/04/03	3	88.50	2	87.90	87.60	1	126	0.79%
2019/04/02	3	88.47	1	88.60	88.30	2	125	1.60%
2019/04/01	5	88.84	0	0.00	88.30	5	124	4.03%
2019/03/29	1	87.90	0	0.00	87.90	1	121	0.82%
2019/03/27	1	88.00	0	0.00	88.00	1	115	0.87%
2019/03/26	1	85.90	0	0.00	86.30	1	110	0.90%
2019/03/25	1	85.10	0	0.00	85.70	1	109	0.91%
2019/03/15	2	81.95	0	0.00	82.90	2	95	2.11%
2019/03/12	2	83.10	1	82.90	82.80	1	91	1.10%
2019/03/11	0	0.00	1	83.30	82.50	-1	90	-1.10%
2019/03/08	0	0.00	1	82.30	83.10	-1	87	-1.14%
2019/02/20	1	75.20	0	0.00	78.60	1	67	1.48%
2019/02/18	1	78.00	0	0.00	76.00	1	59	1.69%
2019/01/29	0	0.00	1	70.00	69.10	-1	39	-2.51%
2019/01/28	0	70.00	1	69.80	69.50	-1	39	-2.55%
2019/01/25	0	0.00	1	70.30	69.80	-1	40	-2.49%
2019/01/24	1	69.50	0	0.00	69.60	1	41	2.42%
2019/01/22	3	70.47	0	0.00	70.40	3	49	6.03%
2019/01/21	3	70.47	0	0.00	70.40	3	53	5.63%
2019/01/18	3	69.67	0	0.00	69.80	3	54	5.47%
2019/01/17	3	69.03	0	0.00	69.10	3	56	5.33%
2019/01/15	1	69.30	0	0.00	69.30	1	59	1.68%
2019/01/14	3	69.83	0	0.00	69.30	3	60	4.93%
2019/01/11	9	68.70	0	0.00	69.00	9	60	14.93%
2019/01/10	3	67.10	0	0.00	66.90	3	58	5.10%
2019/01/09	2	66.70	0	0.00	66.60	2	59	3.39%
2019/01/08	2	66.25	0	0.00	66.40	2	58	3.41%
2019/01/07	1	66.40	0	0.00	66.00	1	58	1.70%
2019/01/04	1	65.30	0	0.00	65.50	1	60	1.65%
2019/01/03	1	66.70	0	0.00	66.30	1	66	1.50%
2018/12/28	3	66.80	0	0.00	67.00	3	67	4.45%
2018/12/27	1	67.20	0	0.00	66.70	1	67	1.48%
2018/12/26	2	66.95	0	0.00	66.10	2	68	2.94%
2018/12/25	3	66.17	0	0.00	66.30	3	67	4.41%
2018/12/24	2	66.90	0	0.00	66.30	2	68	2.92%
2018/12/21	2	68.00	0	0.00	67.00	2	69	2.90%
2018/12/19	2	67.15	0	0.00	67.00	2	69	2.87%
2018/12/18	3	67.27	0	0.00	66.90	3	71	4.22%
2018/12/17	2	68.15	0	0.00	67.80	2	70	2.82%
2018/12/14	3	68.00	0	0.00	67.30	3	70	4.24%
2018/12/13	1	68.40	0	0.00	67.70	1	71	1.40%
2018/12/12	1	68.50	0	0.00	68.20	1	71	1.40%
2018/12/11	3	68.23	0	0.00	68.30	3	72	4.15%
2018/12/10	2	67.40	0	0.00	67.80	2	72	2.75%
2018/12/06	2	67.60	0	0.00	67.00	2	73	2.71%
2018/12/05	2	69.00	0	0.00	68.50	2	73	2.71%
2018/12/04	3	71.00	0	0.00	70.00	3	74	4.03%
2018/12/03	1	70.90	0	0.00	70.10	1	74	1.35%
2018/11/30	3	70.03	0	0.00	69.50	3	73	4.07%
2018/11/29	10	66.52	0	0.00	67.40	10	71	13.96%
2018/11/28	5	65.16	0	0.00	65.00	5	68	7.25%
2018/11/27	1	64.60	0	0.00	64.70	1	68	1.45%
2018/11/26	1	65.50	0	0.00	64.50	1	69	1.44%
2018/11/15	1	66.70	0	0.00	66.50	1	74	1.34%
2018/11/14	2	66.15	0	0.00	66.50	2	75	2.64%
2018/11/13	1	64.10	0	0.00	65.80	1	76	1.30%
2018/11/12	1	65.70	0	0.00	65.70	1	77	1.29%
2018/11/08	2	65.60	0	0.00	67.00	2	78	2.53%
2018/11/06	5	65.94	0	0.00	66.30	5	82	6.03%
2018/11/05	3	65.77	0	0.00	65.80	3	83	3.58%
2018/11/02	2	66.30	0	0.00	65.90	2	84	2.36%
2018/11/01	1	63.50	0	0.00	65.70	1	88	1.13%
2018/10/30	4	60.25	0	0.00	61.80	4	87	4.58%
2018/10/25	2	65.10	0	0.00	65.10	2	77	2.57%
2018/10/23	2	66.90	0	0.00	67.90	2	76	2.61%
2018/10/22	1	68.00	0	0.00	68.10	1	76	1.30%
2018/10/19	1	69.00	0	0.00	69.00	1	79	1.26%
2018/10/09	1	75.90	0	0.00	75.00	1	93	1.07%
2018/10/08	2	76.20	0	0.00	75.50	2	99	2.01%
2018/10/05	2	76.85	0	0.00	76.40	2	99	2.01%
2018/09/27	4	78.00	0	0.00	78.00	4	105	3.78%
2018/09/21	2	76.50	0	0.00	76.60	2	105	1.89%
2018/09/19	0	0.00	1	76.20	76.30	-1	108	-0.92%
2018/09/17	0	0.00	1	76.50	76.50	-1	111	-0.90%
2018/09/11	0	0.00	2	78.10	77.40	-2	115	-1.73%
2018/09/06	0.2	78.00	0	0.00	78.00	0.2	117	0.14%
2018/08/13	1	79.10	0	0.00	81.20	1	179	0.56%
2018/06/19	1	86.60	0	0.00	87.00	1	532	0.19%
2018/06/14	0	0.00	4	86.85	87.10	-4	534	-0.75%
2018/06/08	2	89.10	7	90.16	89.00	-5	532	-0.94%
2018/06/07	2	87.60	0	0.00	87.30	2	529	0.38%
2018/06/06	2	86.25	0	0.00	86.00	2	530	0.38%
2018/06/05	1	86.90	0	0.00	85.20	1	528	0.19%
2018/06/04	0	0.00	18	87.56	87.60	-18	532	-3.38%
2018/06/01	0	0.00	12	87.78	87.80	-12	532	-2.25%
2018/05/31	0	0.00	12	87.88	87.80	-12	533	-2.25%
2018/05/30	0	0.00	7	87.36	88.20	-7	534	-1.31%
2018/05/29	0	0.00	7	88.27	87.50	-7	535	-1.31%
2018/05/28	0	0.00	7	87.10	87.80	-7	535	-1.31%
2018/05/25	0	0.00	10	87.63	87.30	-10	536	-1.87%
2018/05/24	0	0.00	24	88.21	88.00	-24	535	-4.48%
2018/05/23	0	0.00	12	88.79	88.50	-12	540	-2.22%
2018/05/22	0	0.00	13	88.61	89.20	-13	541	-2.40%
2018/05/21	0	0.00	6	88.25	88.10	-6	546	-1.10%
2018/05/17	0	0.00	25	88.32	88.00	-25	551	-4.53%
2018/05/16	0	0.00	18	90.10	89.00	-18	545	-3.30%
2018/05/15	0	0.00	7	89.36	89.20	-7	536	-1.30%
2018/05/10	4	106.00	0	0.00	106.50	4	507	0.79%
2018/05/09	5	108.50	0	0.00	107.00	5	499	1.00%
2018/05/08	1	99.50	3	99.53	99.10	-2	476	-0.42%
2018/05/07	4	100.38	0	0.00	99.90	4	484	0.83%
2018/05/04	13	103.20	1	104.50	99.90	12	492	2.43%
2018/05/03	25	104.66	10	104.00	106.00	15	484	3.09%
2018/05/02	13	109.23	0	0.00	106.50	13	487	2.66%
2018/04/26	0	0.00	4	99.70	95.20	-4	420	-0.95%
2018/04/25	1	99.50	360	99.23	102.00	-359	402	-89.21%	大賣/鉅額交易
2018/04/24	0	0.00	8	98.50	96.00	-8	383	-2.08%
2018/04/18	1	90.80	0	0.00	92.20	1	331	0.30%
2018/04/17	1	90.90	0	0.00	90.40	1	325	0.31%
2018/04/10	46	91.63	0	0.00	92.00	46	306	15.03%
2018/04/09	0	0.00	3	88.33	88.50	-3	292	-1.03%
2018/03/30	1	89.10	0	0.00	89.00	1	289	0.35%
2018/03/23	0	0.00	1	87.30	87.30	-1	287	-0.35%
2018/03/22	0	0.00	1	88.20	87.90	-1	285	-0.35%
2018/03/09	0	0.00	3	88.90	88.90	-3	261	-1.15%
2018/03/02	0	0.00	1	89.80	90.00	-1	245	-0.41%
2018/02/23	2	91.60	0	0.00	91.50	2	232	0.86%
2018/02/22	43	90.03	0	0.00	89.80	43	225	19.03%
2018/02/21	2	90.40	0	0.00	89.30	2	223	0.89%
2018/02/12	100	87.35	0	0.00	88.20	100	218	45.86%
2018/02/06	4	81.03	4	84.00	82.00	0	211	0.00%
2018/02/05	0	0.00	2	85.75	85.80	-2	202	-0.99%
2018/01/29	106	93.11	0	0.00	92.10	106	174	60.64%	大買/鉅額交易
2018/01/26	77	90.75	0	0.00	93.00	77	158	48.57%