漢唐 (2404)-中國信託-文心券商分點個股進出

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
408.5
漲跌
▼3.5
漲幅
-0.85%
成交量
2,418張
產業
上市其他電子類股
872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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/11/22	0	415.50	0	0.00	408.50	0	1,102	0.00%
2024/11/21	1	403.96	5.1	414.96	412.00	-4	1,068	-0.38%
2024/11/20	1	403.00	3	401.17	403.50	-2	1,010	-0.20%
2024/11/19	0	386.00	1.2	390.56	393.00	-1.2	953	-0.12%
2024/11/18	1	387.00	2	381.51	384.00	-1	906	-0.11%
2024/11/15	1	380.00	0	0.00	378.00	1	871	0.11%
2024/11/14	1	375.00	1	378.91	378.00	0	853	0.00%
2024/11/13	1	366.13	8.2	374.40	378.00	-7.2	816	-0.88%
2024/11/12	0	0.00	0.5	352.23	345.00	-0.5	741	-0.07%
2024/11/11	1	340.00	0	0.00	346.00	1	751	0.14%
2024/11/08	0	0.00	0.1	360.00	346.50	-0.1	742	-0.02%
2024/11/07	0	0.00	0	345.00	349.00	0	729	0.00%
2024/11/06	0	0.00	2	343.00	342.50	-2	732	-0.27%
2024/11/05	0.1	341.00	0	0.00	340.50	0.1	753	0.02%
2024/11/04	0.1	342.50	0	343.50	342.50	0.1	798	0.01%
2024/11/01	0.1	339.00	0.1	339.00	345.00	0	843	0.00%
2024/10/30	0	346.50	0.1	341.47	338.00	-0.1	848	-0.01%
2024/10/29	0.1	337.54	0	0.00	345.00	0.1	858	0.01%
2024/10/28	0	346.00	0	0.00	343.50	0	877	0.00%
2024/10/25	0	346.50	0	344.00	343.50	0	892	0.00%
2024/10/24	0	346.16	0	0.00	347.00	0	914	0.00%
2024/10/23	0	346.50	0	0.00	347.00	0	926	0.00%
2024/10/22	0.1	339.00	1	340.50	347.00	-0.9	936	-0.10%
2024/10/21	0.2	338.76	0	0.00	341.50	0.2	968	0.02%
2024/10/17	0.2	339.50	0	0.00	334.50	0.2	1,013	0.02%
2024/10/16	0.2	337.75	0	0.00	342.00	0.2	1,037	0.02%
2024/10/15	0	336.00	0	0.00	340.50	0	1,044	0.00%
2024/10/14	0.1	326.12	0	0.00	329.00	0.1	1,057	0.01%
2024/10/11	0	0.00	2.2	332.45	334.00	-2.2	1,160	-0.19%
2024/10/09	0.1	329.76	0	0.00	326.50	0.1	1,213	0.01%
2024/10/08	0.1	327.50	0	0.00	329.00	0.1	1,243	0.01%
2024/10/07	0.1	321.00	1	325.50	328.00	-0.9	1,270	-0.07%
2024/10/04	0	313.00	0	0.00	318.50	0	1,300	0.00%
2024/10/01	1.3	316.72	0	0.00	312.00	1.3	1,322	0.10%
2024/09/30	4	321.88	3	322.00	319.00	1	1,357	0.08%
2024/09/26	1	329.00	4	329.75	330.00	-3	1,507	-0.20%
2024/09/24	0	0.00	0	321.50	320.50	0	1,536	0.00%
2024/09/16	2	319.75	0	0.00	320.50	2	1,559	0.13%
2024/09/13	2	332.75	0	0.00	329.50	2	1,563	0.13%
2024/09/11	0	0.00	1	339.00	340.00	-1	1,585	-0.06%
2024/09/09	0	0.00	1	346.50	346.00	-1	1,594	-0.06%
2024/09/06	0	0.00	2	343.25	348.00	-2	1,606	-0.12%
2024/09/05	2	341.25	0	0.00	339.50	2	1,614	0.12%
2024/09/04	0	0.00	3	347.99	346.00	-3	1,628	-0.19%
2024/09/03	0.1	349.00	3	347.34	348.00	-2.9	1,618	-0.18%
2024/08/29	1	340.50	1	344.50	342.50	0	1,678	0.00%
2024/08/27	1	340.50	1	343.50	344.00	0	1,748	0.00%
2024/08/26	3.2	343.33	11	346.00	343.50	-7.9	1,761	-0.45%
2024/08/23	1	335.50	1	339.50	341.50	0	1,757	0.00%
2024/08/22	1	338.00	0	0.00	337.50	1	1,768	0.06%
2024/08/21	1	336.50	1	342.50	341.50	0	1,810	0.00%
2024/08/20	5	339.20	2	340.25	338.00	3	1,840	0.16%
2024/08/19	3	337.00	7	336.93	337.50	-4	1,897	-0.21%
2024/08/16	1	332.00	1	335.50	332.00	0	1,931	0.00%
2024/08/15	0.1	335.00	0	0.00	332.50	0.1	1,996	0.01%
2024/08/14	1.1	337.91	1	335.00	336.00	0.1	2,084	0.00%
2024/08/13	2	332.25	7.2	334.70	334.00	-5.2	2,136	-0.24%
2024/08/12	0	0.00	1	325.00	325.50	-1	2,142	-0.05%
2024/08/09	0	0.00	0.2	323.00	319.50	-0.2	2,150	-0.01%
2024/08/08	2	322.75	0	0.00	316.00	2	2,169	0.09%
2024/08/07	2	328.25	3	328.83	328.00	-1	2,215	-0.05%
2024/08/06	6	302.42	4	299.25	303.00	2	2,222	0.09%
2024/08/05	4	304.25	3	312.50	308.50	1	2,194	0.05%
2024/08/01	0	340.00	0	0.00	340.00	0	2,182	0.00%
2024/07/30	0	330.50	0.4	334.50	334.00	-0.4	2,173	-0.02%
2024/07/29	1	335.50	0	0.00	334.00	1	2,175	0.05%
2024/07/23	1.1	331.27	1	328.00	330.50	0.1	2,183	0.00%
2024/07/22	1	325.00	15.3	320.83	321.00	-14.3	2,191	-0.65%
2024/07/19	0.1	323.00	0	0.00	321.50	0.1	2,169	0.00%
2024/07/18	3	320.67	4.5	320.50	326.00	-1.5	2,194	-0.07%
2024/07/17	0.1	329.50	1.1	330.36	328.50	-1	2,184	-0.05%
2024/07/16	1	332.00	1.5	332.83	330.50	-0.5	2,201	-0.02%
2024/07/15	1	327.00	0	0.00	331.50	1	2,260	0.04%
2024/07/12	6.9	340.09	0	0.00	332.50	6.9	2,289	0.30%
2024/07/11	2	371.50	0	0.00	373.00	2	2,240	0.09%
2024/07/10	0	379.00	0.1	379.98	376.50	-0.1	2,224	0.00%
2024/07/09	0	0.00	0.5	381.49	380.50	-0.5	2,223	-0.02%
2024/07/08	2	385.49	1.1	386.02	382.00	1	2,240	0.04%
2024/07/05	3	388.17	0	0.00	386.00	3	2,225	0.13%
2024/07/04	4.1	380.90	8	388.25	388.50	-4	2,237	-0.18%
2024/07/03	0	0.00	5.1	378.18	380.50	-5.1	2,216	-0.23%
2024/07/02	11	372.00	7	379.57	366.00	4	2,181	0.18%
2024/07/01	4.1	372.13	0	0.00	373.50	4.1	2,116	0.19%
2024/06/28	0.1	364.00	2	365.00	366.00	-1.9	2,157	-0.09%
2024/06/24	2	358.00	0	0.00	361.50	2	2,650	0.08%
2024/06/21	2	356.80	0	0.00	356.00	2	2,671	0.08%
2024/06/20	0	365.75	0	372.00	365.50	0	2,671	0.00%
2024/06/19	0.1	362.00	3	366.00	367.50	-2.9	2,704	-0.11%
2024/06/18	0	360.00	0	0.00	360.00	0	2,733	0.00%
2024/06/17	0	355.50	0	0.00	360.00	0	2,852	0.00%
2024/06/14	0.1	356.89	1	356.00	355.50	-0.9	2,915	-0.03%
2024/06/13	1.1	363.73	1.1	363.03	358.00	0	2,946	0.00%
2024/06/12	1.1	359.38	0.3	359.50	360.00	0.8	2,974	0.03%
2024/06/11	0	353.50	0	0.00	360.00	0	2,996	0.00%
2024/06/07	1	353.00	1	352.00	351.50	0	3,014	0.00%
2024/06/06	3	353.36	0	0.00	351.00	3	3,071	0.10%
2024/06/05	1.1	356.89	0	0.00	354.50	1.1	3,131	0.04%
2024/06/04	2	364.00	2	365.50	364.00	0	3,297	0.00%
2024/06/03	21.1	365.65	4	365.50	364.00	17.1	3,369	0.51%
2024/05/31	1	366.00	1.5	366.51	365.50	-0.5	3,383	-0.01%
2024/05/30	0	0.00	3	356.17	358.00	-3	3,365	-0.09%
2024/05/29	0	0.00	0.9	355.21	353.00	-0.9	3,374	-0.03%
2024/05/28	2	351.75	0	356.00	352.50	2	3,398	0.06%
2024/05/27	1.1	355.27	0	0.00	352.00	1.1	3,393	0.03%
2024/05/24	4.1	355.09	0.3	358.00	354.50	3.8	3,368	0.11%
2024/05/23	4	360.37	2	360.75	355.50	2	3,344	0.06%
2024/05/22	0	0.00	0.3	357.00	361.00	-0.3	3,293	-0.01%
2024/05/20	2.3	345.59	2	347.95	346.00	0.3	3,190	0.01%
2024/05/17	1.1	355.55	0.1	359.00	353.00	1	3,103	0.03%
2024/05/15	0.1	366.27	0	368.00	365.00	0.1	3,043	0.00%
2024/05/14	1	360.04	1.1	365.87	361.50	-0.1	3,062	0.00%
2024/05/13	1	355.48	0	0.00	355.00	1	3,046	0.03%
2024/05/10	1	378.00	0	0.00	375.00	1	2,993	0.03%
2024/05/09	0.1	382.00	0	388.50	383.50	0.1	2,969	0.00%
2024/05/08	2	380.25	1	385.00	383.00	1	2,953	0.03%
2024/05/07	1	382.50	2	383.75	387.00	-1	2,937	-0.03%
2024/05/06	1	395.95	0	0.00	389.00	1	2,927	0.03%
2024/05/03	1	399.00	0	0.00	394.50	1	2,912	0.03%
2024/05/02	1.1	389.37	5	390.50	390.50	-3.9	2,902	-0.13%
2024/04/30	6	397.67	1.2	397.20	395.00	4.9	2,893	0.17%
2024/04/29	1	405.59	1	404.00	405.50	0	2,869	0.00%
2024/04/25	0	414.67	0.2	409.06	408.00	-0.2	2,850	-0.01%
2024/04/24	1	405.50	1.1	412.72	412.50	-0.1	2,846	0.00%
2024/04/23	1	399.00	1	400.00	401.50	0	2,825	0.00%
2024/04/22	6.2	388.05	1.4	392.54	394.50	4.8	2,809	0.17%
2024/04/19	18.5	398.01	8.1	401.04	399.50	10.4	2,769	0.38%
2024/04/18	1	424.50	0.1	415.00	418.00	0.9	2,694	0.03%
2024/04/17	7.1	429.68	8.3	426.40	432.00	-1.2	2,650	-0.05%
2024/04/16	0	0.00	1.3	407.10	407.50	-1.3	2,599	-0.05%
2024/04/15	2.1	410.10	3.3	413.38	416.00	-1.2	2,570	-0.04%
2024/04/12	1	414.48	1	411.00	415.50	0	2,540	0.00%
2024/04/11	2	397.75	1	401.50	401.50	1	2,506	0.04%
2024/04/10	1	407.78	2.2	402.02	404.50	-1.2	2,509	-0.05%
2024/04/09	1	395.00	2.5	399.10	399.50	-1.5	2,478	-0.06%
2024/04/08	3	393.17	0	0.00	394.50	3	2,455	0.12%
2024/04/03	1	400.01	1.4	399.15	398.00	-0.4	2,438	-0.02%
2024/04/02	0	0.00	4.4	399.93	406.50	-4.4	2,411	-0.18%
2024/04/01	1.1	393.45	0.2	388.75	390.00	0.9	2,348	0.04%
2024/03/29	1.1	391.36	7	396.32	393.00	-5.9	2,311	-0.26%
2024/03/28	14.2	405.54	34.6	395.22	388.50	-20.4	2,155	-0.94%
2024/03/27	20.7	390.92	12	389.42	400.00	8.7	2,033	0.43%
2024/03/26	0.4	378.98	0.1	380.00	377.50	0.3	1,904	0.02%
2024/03/25	0.1	382.50	0.2	387.95	380.50	-0.1	1,897	-0.01%
2024/03/22	2.6	383.79	0	0.00	380.50	2.6	1,902	0.14%
2024/03/21	0.2	409.50	0.3	408.95	409.50	-0.1	1,894	-0.01%
2024/03/20	2.5	424.77	1	438.26	413.00	1.5	1,870	0.08%
2024/03/19	2.1	396.90	1.1	409.72	414.00	1	1,781	0.06%
2024/03/18	0.1	375.00	0.2	361.00	376.50	-0.2	1,774	-0.01%
2024/03/15	1.5	375.90	0.1	383.00	342.50	1.5	1,808	0.08%
2024/03/14	0.2	398.00	1	407.00	378.00	-0.8	1,779	-0.04%
2024/03/13	1.3	407.63	1.1	413.14	419.50	0.2	1,743	0.01%
2024/03/12	1	385.00	2.3	393.15	398.00	-1.3	1,706	-0.08%
2024/03/11	7.1	373.32	7.2	376.03	385.50	-0.2	1,649	-0.01%
2024/03/08	6.3	370.21	7	384.71	389.50	-0.7	1,580	-0.04%
2024/03/07	1	335.00	12.1	342.01	358.50	-11.1	1,391	-0.80%
2024/03/06	0	324.00	3	318.00	326.00	-3	1,316	-0.23%
2024/03/05	1	308.50	3	307.67	309.50	-2	1,278	-0.16%
2024/03/04	2	303.50	0	0.00	303.50	2	1,268	0.16%
2024/03/01	0.2	297.00	4.3	300.38	297.00	-4.1	1,252	-0.33%
2024/02/29	0.2	294.52	0	0.00	293.50	0.2	1,228	0.02%
2024/02/27	0	0.00	5	294.80	295.00	-5	1,221	-0.41%
2024/02/26	1.2	292.50	9	294.00	290.50	-7.8	1,208	-0.65%
2024/02/23	0.1	291.24	3	289.83	289.00	-2.9	1,202	-0.24%
2024/02/22	0	0.00	1	284.00	288.00	-1	1,198	-0.08%
2024/02/21	1.2	286.08	0	0.00	285.00	1.2	1,194	0.10%
2024/02/20	1.1	281.91	0	0.00	283.00	1.1	1,197	0.09%
2024/02/19	0.3	282.00	0	0.00	281.00	0.3	1,195	0.03%
2024/02/16	1	282.50	0.3	285.00	282.00	0.7	1,205	0.06%
2024/02/15	1	291.28	6	287.33	292.00	-5	1,198	-0.41%
2024/02/05	0	0.00	4	279.50	280.00	-4	1,182	-0.34%
2024/02/01	4	273.50	0.2	274.00	274.00	3.9	1,199	0.32%
2024/01/30	0.2	282.00	1	279.00	277.50	-0.8	1,214	-0.07%
2024/01/29	1.3	279.77	1	280.00	281.00	0.3	1,213	0.03%
2024/01/26	0	274.00	0	0.00	274.50	0	1,211	0.00%
2024/01/25	1	273.50	0	0.00	273.00	1	1,227	0.08%
2024/01/24	1	272.00	0	0.00	271.50	1	1,242	0.08%
2024/01/23	0	0.00	0	276.00	276.00	0	1,248	0.00%
2024/01/22	0	0.00	1	279.00	280.00	-1	1,270	-0.08%
2024/01/19	1	277.50	2.1	274.49	275.00	-1.1	1,281	-0.09%
2024/01/17	0	280.00	1	279.50	275.50	-1	1,284	-0.07%
2024/01/15	0.2	275.00	1.1	274.91	277.00	-1	1,274	-0.07%
2024/01/12	0	0.00	0.1	274.00	272.00	-0.1	1,284	0.00%
2024/01/11	1	271.00	1	271.50	274.50	0	1,299	0.00%
2024/01/09	0.1	273.00	4	273.75	274.00	-3.9	1,302	-0.30%
2024/01/08	0	0.00	0	270.00	270.00	0	1,298	0.00%
2024/01/05	1.1	270.55	1	273.00	271.00	0.1	1,321	0.01%
2024/01/04	1.1	266.97	2	268.00	273.00	-0.9	1,364	-0.06%
2024/01/03	2	265.50	0	0.00	267.50	2	1,353	0.15%
2024/01/02	1.2	266.70	0	0.00	265.50	1.2	1,348	0.09%
2023/12/29	2.2	264.41	2	263.50	264.50	0.2	1,352	0.02%
2023/12/27	1.1	265.03	0	0.00	263.00	1.1	1,350	0.08%
2023/12/26	0	0.00	1	268.00	268.00	-1	1,342	-0.07%
2023/12/25	0	0.00	0.1	269.50	267.00	-0.1	1,336	-0.01%
2023/12/22	0.1	267.00	0.1	267.00	272.50	0	1,328	0.00%
2023/12/21	3	267.33	2.3	270.07	270.50	0.7	1,302	0.05%
2023/12/20	2.3	269.29	0	270.00	272.00	2.2	1,276	0.17%
2023/12/19	2	268.00	1	268.00	269.50	1	1,250	0.08%
2023/12/18	2	275.50	9.6	277.28	273.00	-7.6	1,224	-0.62%
2023/12/15	0	0.00	1	273.50	273.00	-1	1,197	-0.08%
2023/12/14	1	282.50	4	279.88	282.50	-3	1,190	-0.25%
2023/12/13	0	0.00	1	273.00	276.00	-1	1,177	-0.08%
2023/12/12	3	264.00	1.5	266.83	270.00	1.5	1,144	0.13%
2023/12/11	0	0.00	2	253.50	254.00	-2	1,119	-0.18%
2023/12/08	0.1	248.50	1	248.00	249.50	-0.9	1,132	-0.08%
2023/12/07	1	249.00	0	0.00	247.50	1	1,184	0.08%
2023/12/06	1	247.00	4	248.00	250.00	-3	1,208	-0.25%
2023/12/05	1	248.00	2	246.00	245.50	-1	1,218	-0.08%
2023/12/04	2.1	247.57	0	0.00	249.00	2.1	1,256	0.17%
2023/12/01	0	0.00	0.2	245.00	248.00	-0.2	1,269	-0.02%
2023/11/30	1	246.50	0	0.00	244.50	1	1,268	0.08%
2023/11/29	1	248.00	1	248.00	248.00	0	1,263	0.00%
2023/11/28	1	246.50	1	245.50	247.50	0	1,264	0.00%
2023/11/27	0	0.00	1	246.50	246.50	-1	1,260	-0.08%
2023/11/24	0	0.00	1	243.00	244.50	-1	1,260	-0.08%
2023/11/23	0.1	242.00	0	0.00	243.00	0.1	1,265	0.01%
2023/11/22	1.1	242.59	0	0.00	242.50	1.1	1,277	0.09%
2023/11/20	1	244.96	0	0.00	243.00	1	1,271	0.08%
2023/11/16	1	241.52	0	0.00	242.50	1	1,286	0.08%
2023/11/15	9	243.00	1	246.00	242.00	8	1,293	0.62%
2023/11/14	0	245.00	1	247.49	243.00	-1	1,295	-0.08%
2023/11/13	0	0.00	1	245.50	246.00	-1	1,320	-0.08%
2023/11/10	0	0.00	1	249.50	246.00	-1	1,331	-0.08%
2023/11/08	1	243.50	0	0.00	243.00	1	1,347	0.07%
2023/11/07	0	0.00	0.3	249.24	247.00	-0.3	1,355	-0.02%
2023/11/03	0	0.00	0.2	248.00	247.00	-0.2	1,388	-0.01%
2023/11/02	0	0.00	4	247.25	249.00	-4	1,395	-0.29%
2023/11/01	0	0.00	1	245.00	245.00	-1	1,432	-0.07%
2023/10/31	0	242.00	1	243.00	240.00	-1	1,438	-0.07%
2023/10/30	1	242.52	0	0.00	241.00	1	1,449	0.07%
2023/10/27	0	237.50	0	0.00	242.00	0	1,463	0.00%
2023/10/26	0	236.00	8	237.75	237.00	-8	1,477	-0.54%
2023/10/23	1	238.50	0	0.00	237.00	1	1,467	0.07%
2023/10/20	1	237.50	0	0.00	238.50	1	1,467	0.07%
2023/10/19	0	0.00	1	233.00	235.00	-1	1,470	-0.07%
2023/10/18	3	237.17	0	0.00	235.00	3	1,474	0.20%
2023/10/17	1	238.50	0	0.00	238.50	1	1,475	0.07%
2023/10/16	1	236.00	9	237.72	239.00	-8	1,508	-0.53%
2023/10/13	0	242.00	4	237.50	238.00	-4	1,514	-0.26%
2023/10/12	3	231.83	6	236.75	238.50	-3	1,501	-0.20%
2023/10/06	2	222.25	0	0.00	221.00	2	1,499	0.13%
2023/10/05	1	223.00	3	223.67	223.00	-2	1,533	-0.13%
2023/10/02	0	228.00	0	0.00	231.50	0	1,580	0.00%
2023/09/28	0	230.50	0	0.00	227.50	0	1,592	0.00%
2023/09/27	0	227.50	0.1	230.00	230.00	-0.1	1,605	-0.01%
2023/09/26	0	230.00	0	0.00	228.00	0	1,617	0.00%
2023/09/25	0	0.00	1	232.00	230.00	-1	1,617	-0.06%
2023/09/22	6	228.58	0	0.00	229.50	6	1,614	0.37%
2023/09/21	0	229.50	0	0.00	228.50	0	1,614	0.00%
2023/09/20	2	230.00	4	230.00	230.00	-2	1,618	-0.12%
2023/09/19	0	0.00	1	236.50	234.50	-1	1,620	-0.06%
2023/09/18	3	234.00	9	236.50	232.50	-6	1,608	-0.37%
2023/09/15	5	239.40	7.1	237.63	236.50	-2.1	1,600	-0.13%
2023/09/14	5	234.20	1.1	232.82	235.50	3.9	1,591	0.24%
2023/09/13	3	226.83	0.8	229.00	228.00	2.2	1,559	0.14%
2023/09/12	3	219.83	2	220.50	222.00	1	1,613	0.06%
2023/09/11	0	0.00	1	233.00	233.00	-1	1,576	-0.06%
2023/09/08	2	231.50	4	231.75	230.00	-2	1,581	-0.13%
2023/09/06	0	0.00	2.5	226.30	225.50	-2.5	1,569	-0.16%
2023/09/04	1.1	219.09	1	220.50	220.50	0.1	1,541	0.01%
2023/09/01	0.1	217.50	0	0.00	218.00	0.1	1,537	0.01%
2023/08/30	1	217.00	0	0.00	216.50	1	1,538	0.06%
2023/08/28	2	218.00	2	215.75	214.00	0	1,546	0.00%
2023/08/25	1	217.01	1	218.00	220.00	0	1,537	0.00%
2023/08/24	1	220.00	0	0.00	218.50	1	1,535	0.07%
2023/08/23	0	219.50	1	219.50	221.00	-1	1,542	-0.06%
2023/08/22	1.1	219.03	0	0.00	218.50	1.1	1,541	0.07%
2023/08/21	0	224.00	10	222.75	222.50	-10	1,535	-0.65%
2023/08/18	7.1	226.20	0	0.00	225.00	7.1	1,527	0.46%
2023/08/15	0	225.00	0	0.00	223.50	0	1,474	0.00%
2023/08/14	10	225.00	0	0.00	223.50	10	1,467	0.68%
2023/08/11	5.3	226.77	1	224.50	223.50	4.3	1,452	0.30%
2023/08/10	5	227.50	0	0.00	228.00	5	1,439	0.35%
2023/08/09	1.3	224.39	0.2	224.00	225.50	1.1	1,439	0.08%
2023/08/08	0.5	230.23	0.3	231.56	232.00	0.2	1,415	0.02%
2023/08/07	1	231.00	3.1	231.48	234.00	-2.1	1,407	-0.15%
2023/08/04	0.1	224.00	1.4	224.57	225.50	-1.4	1,365	-0.10%
2023/08/02	2	221.00	11	219.50	221.00	-9	1,351	-0.67%
2023/08/01	0	0.00	0.1	224.00	222.00	-0.1	1,331	-0.01%
2023/07/28	2.1	212.90	2	213.75	216.00	0.1	1,295	0.01%
2023/07/27	12	213.83	1	213.00	214.50	11	1,289	0.85%
2023/07/26	0	212.00	1	213.00	212.00	-1	1,291	-0.08%
2023/07/25	1.1	211.45	1	210.00	211.00	0.1	1,294	0.01%
2023/07/24	6	212.50	0	0.00	212.50	6	1,296	0.46%
2023/07/21	10	213.50	4	214.50	214.00	6	1,299	0.46%
2023/07/20	0.1	213.00	0	0.00	213.50	0.1	1,303	0.01%
2023/07/19	0.3	212.00	0	0.00	209.50	0.3	1,297	0.02%
2023/07/18	0	0.00	3	208.17	208.50	-3	1,277	-0.23%
2023/07/17	0	211.50	0	0.00	208.00	0	1,262	0.00%
2023/07/14	21	209.88	1	208.50	210.50	20	1,257	1.59%
2023/07/13	3.2	207.63	1	208.50	207.00	2.2	1,254	0.18%
2023/07/12	1.1	219.59	1	219.50	219.50	0.1	1,218	0.01%
2023/07/11	2.1	222.01	1	223.50	221.50	1.1	1,191	0.09%
2023/07/10	0	0.00	4	225.25	225.00	-4	1,188	-0.34%
2023/07/03	1	219.50	1	220.00	220.00	0	1,131	0.00%
2023/06/30	0.1	219.50	0	0.00	218.00	0.1	1,139	0.01%
2023/06/28	1	220.00	1	220.50	220.00	0	1,180	0.00%
2023/06/27	1.1	218.07	7.1	217.50	218.50	-6	1,226	-0.49%
2023/06/26	7	216.86	0	0.00	217.00	7	1,305	0.54%
2023/06/21	2	214.25	0	0.00	217.50	2	1,335	0.15%
2023/06/20	0.5	216.00	0	0.00	213.50	0.5	1,329	0.04%
2023/06/19	3	218.50	2	218.00	217.50	1	1,317	0.08%
2023/06/16	4	221.74	1	219.50	220.00	3	1,323	0.23%
2023/06/15	0	237.00	1	235.50	234.50	-1	1,272	-0.08%
2023/06/14	0	0.00	1	237.00	236.50	-1	1,301	-0.08%
2023/06/13	6	235.42	3.1	232.24	233.00	2.9	1,291	0.22%
2023/06/12	0	0.00	0.1	228.50	229.50	-0.1	1,263	-0.01%
2023/06/08	0	0.00	1	223.00	223.50	-1	1,268	-0.08%
2023/06/05	0	0.00	0.1	224.00	223.50	-0.1	1,285	-0.01%
2023/06/01	0.1	228.50	0	0.00	229.00	0.1	1,278	0.01%
2023/05/29	1	226.50	2	225.00	227.50	-1	1,294	-0.08%
2023/05/26	2.1	224.10	0	0.00	224.50	2.1	1,282	0.16%
2023/05/25	3	225.50	2	225.50	226.50	1	1,290	0.08%
2023/05/24	2	222.50	0	0.00	223.00	2	1,287	0.16%
2023/05/23	1	223.50	1	221.50	224.50	0	1,297	0.00%
2023/05/19	1	219.50	1.1	218.64	219.00	-0.1	1,304	-0.01%
2023/05/17	0	0.00	3	221.00	221.00	-3	1,319	-0.23%
2023/05/15	1	230.00	0.1	224.00	224.00	0.9	1,342	0.07%
2023/05/12	0	0.00	3	227.00	227.00	-3	1,335	-0.22%
2023/05/11	1	225.50	0	0.00	225.00	1	1,334	0.07%
2023/05/10	1.1	226.44	0	0.00	226.50	1.1	1,335	0.08%
2023/05/09	0	0.00	1	224.00	224.00	-1	1,333	-0.08%
2023/05/05	0.1	222.00	0.1	226.50	223.50	0	1,335	0.00%
2023/05/04	0	0.00	1	218.00	220.00	-1	1,332	-0.08%
2023/05/02	0.1	216.50	1	216.00	217.50	-0.9	1,360	-0.07%
2023/04/28	0	0.00	1	217.50	216.50	-1	1,385	-0.07%
2023/04/26	0	0.00	1	213.50	215.00	-1	1,368	-0.07%
2023/04/25	2	217.00	8	218.38	212.50	-6	1,367	-0.44%
2023/04/21	0	0.00	1	213.50	212.00	-1	1,416	-0.07%
2023/04/20	0	0.00	1	211.00	210.00	-1	1,397	-0.07%
2023/04/19	0	0.00	1	212.00	211.50	-1	1,406	-0.07%
2023/04/17	1	215.50	4	216.00	212.50	-3	1,382	-0.22%
2023/04/14	0.5	216.89	1	217.00	216.50	-0.5	1,364	-0.04%
2023/04/13	7	217.64	7	216.71	216.50	0	1,352	0.00%
2023/04/12	0.2	213.00	1	213.00	214.00	-0.8	1,332	-0.06%
2023/04/11	0	0.00	2	212.25	211.00	-2	1,327	-0.15%
2023/04/10	4	212.50	0	0.00	212.50	4	1,320	0.30%
2023/04/07	1	210.50	1	212.00	210.50	0	1,310	0.00%
2023/04/06	2	210.00	1	210.00	210.00	1	1,310	0.08%
2023/03/31	6.2	211.92	0	0.00	211.50	6.2	1,308	0.47%
2023/03/30	2	211.25	1.2	211.43	210.50	0.8	1,303	0.06%
2023/03/29	1	209.50	0	0.00	207.00	1	1,291	0.08%
2023/03/28	4.2	206.21	3	207.83	204.50	1.2	1,274	0.09%
2023/03/27	7.4	206.80	3	205.67	209.00	4.4	1,234	0.35%
2023/03/24	4.4	214.50	35	214.50	214.50	-30.7	1,143	-2.68%
2023/03/23	0	0.00	1	241.00	238.00	-1	1,106	-0.09%
2023/03/21	4	238.25	0	0.00	239.00	4	1,118	0.36%
2023/03/20	2	232.50	2	235.50	236.50	0	1,104	0.00%
2023/03/16	2	221.25	4	220.63	221.00	-2	1,034	-0.19%
2023/03/15	2	225.50	0	0.00	224.00	2	1,033	0.19%
2023/03/14	1	226.00	0	0.00	224.00	1	1,031	0.10%
2023/03/10	1	228.50	1	228.00	228.50	0	1,016	0.00%
2023/03/09	0	0.00	0	234.00	234.50	0	1,009	0.00%
2023/03/08	3	233.00	0	0.00	233.50	3	1,008	0.30%
2023/03/06	1	233.00	0	0.00	233.00	1	998	0.10%
2023/03/03	0	0.00	2	230.00	229.50	-2	991	-0.20%
2023/03/01	0	0.00	1	228.00	229.50	-1	978	-0.10%
2023/02/24	0	0.00	1	224.50	225.50	-1	967	-0.10%
2023/02/22	4	220.38	6	220.25	223.50	-2	956	-0.21%
2023/02/21	2	218.50	0	0.00	223.00	2	949	0.21%
2023/02/17	11	218.05	1	220.00	218.00	10	957	1.04%
2023/02/15	0.3	215.14	0	0.00	216.00	0.3	977	0.03%
2023/02/13	1	212.00	1	213.50	218.00	0	945	0.00%
2023/02/10	2	210.25	0.3	210.00	210.50	1.7	918	0.19%
2023/02/09	3	214.00	0	0.00	214.50	3	902	0.33%
2023/02/08	1	215.50	0	0.00	214.50	1	897	0.11%
2023/02/07	0	0.00	33	211.18	212.50	-33	886	-3.72%
2023/02/06	1	209.00	2	209.50	211.00	-1	874	-0.11%
2023/01/30	0	0.00	0.6	203.00	204.50	-0.6	786	-0.07%
2023/01/13	3	200.00	114	197.15	195.50	-111	748	-14.83%	大賣/鉅額交易
2023/01/12	6	199.58	0.1	199.00	199.00	5.9	757	0.78%
2023/01/11	0	0.00	9	197.11	197.00	-9	728	-1.23%
2023/01/10	0	0.00	2	188.00	188.00	-2	671	-0.30%
2023/01/09	1	187.50	4	187.50	189.00	-3	672	-0.45%
2023/01/05	30	184.17	0	0.00	182.50	30	667	4.49%
2023/01/04	20	184.00	0	0.00	184.50	20	670	2.98%
2023/01/03	22	182.91	1	183.00	184.00	21	682	3.08%
2022/12/30	0	0.00	1	183.00	183.00	-1	681	-0.15%
2022/12/26	0	0.00	60	181.72	181.00	-60	663	-9.04%
2022/12/23	5	183.80	13	185.58	182.00	-8	669	-1.19%
2022/12/22	0	0.00	1	187.50	186.50	-1	665	-0.15%
2022/12/21	1	184.50	24	185.69	185.00	-23	664	-3.46%
2022/12/19	0	0.00	5	189.20	188.00	-5	651	-0.77%
2022/12/16	6	184.58	7	185.79	186.00	-1	634	-0.16%
2022/12/15	0	0.00	3	184.00	184.00	-3	626	-0.48%
2022/12/14	0.1	182.00	0	0.00	182.00	0.1	627	0.02%
2022/12/13	3	182.50	0	0.00	179.00	3	630	0.48%
2022/12/12	0	0.00	0.5	188.20	189.00	-0.5	606	-0.09%
2022/12/09	5	191.00	5	189.00	188.50	0	620	0.00%
2022/12/07	2	189.00	2.1	187.05	187.00	-0.1	726	-0.01%
2022/12/06	3	189.00	4	187.00	186.50	-1	730	-0.14%
2022/12/05	0	0.00	1	183.50	187.00	-1	718	-0.14%
2022/12/02	0	0.00	1	181.00	181.50	-1	701	-0.14%
2022/12/01	2	180.00	0	0.00	180.00	2	694	0.29%
2022/11/30	2.1	177.24	0	0.00	179.00	2.1	681	0.31%
2022/11/22	0	0.00	1	174.50	175.50	-1	647	-0.15%
2022/11/21	0	0.00	1	175.00	173.50	-1	641	-0.16%
2022/11/18	0	0.00	9	173.50	172.50	-9	635	-1.42%
2022/11/17	0	0.00	3	173.50	175.00	-3	627	-0.48%
2022/11/15	1	173.50	1	172.00	172.00	0	603	0.00%
2022/11/14	0	0.00	1	167.00	167.00	-1	581	-0.17%
2022/11/11	11	164.82	0	0.00	162.00	11	569	1.93%
2022/11/10	10	154.00	5	155.40	158.00	5	544	0.92%
2022/11/03	0.1	147.50	0	0.00	148.50	0.1	555	0.02%
2022/10/31	0	0.00	1	144.50	145.00	-1	560	-0.18%
2022/10/27	0	0.00	1	143.50	144.00	-1	563	-0.18%
2022/10/20	1	139.50	0	0.00	146.00	1	557	0.18%
2022/10/14	10	143.50	0	0.00	145.00	10	545	1.83%
2022/10/11	1	148.00	0	0.00	144.00	1	573	0.17%
2022/10/04	0	0.00	1	153.00	154.50	-1	576	-0.17%
2022/10/03	1	150.50	0	0.00	149.50	1	577	0.17%
2022/09/30	1.1	143.91	1	144.00	150.00	0.1	586	0.02%
2022/09/29	1	150.50	0	0.00	148.50	1	580	0.17%
2022/09/28	1	152.50	1	150.50	148.00	0	585	0.00%
2022/09/26	0	0.00	3	159.50	158.00	-3	590	-0.51%
2022/09/21	1	163.00	0	0.00	163.00	1	608	0.16%
2022/09/20	1	164.50	0	0.00	163.50	1	635	0.16%
2022/09/19	1.1	168.82	0	0.00	166.50	1.1	643	0.17%
2022/09/16	0.1	175.00	3	170.33	167.50	-2.9	646	-0.45%
2022/09/15	1	175.00	0	0.00	175.50	1	634	0.16%
2022/09/14	7	178.07	14	178.18	181.50	-7	618	-1.13%
2022/09/13	1	168.00	3	174.83	177.00	-2	522	-0.39%
2022/09/07	0.3	157.00	0	0.00	154.50	0.3	521	0.06%
2022/09/06	10.2	157.51	1	157.50	157.50	9.2	555	1.66%
2022/08/29	1	157.50	0	0.00	157.50	1	600	0.17%
2022/08/26	1	161.50	0	0.00	161.50	1	597	0.17%
2022/08/24	0.1	159.00	0	0.00	158.50	0.1	598	0.02%
2022/08/22	6	159.00	0	0.00	159.00	6	600	1.00%
2022/08/19	4	159.50	0	0.00	160.50	4	601	0.67%
2022/08/18	0.1	160.00	0	0.00	159.50	0.1	600	0.02%
2022/08/16	0	0.00	0.2	162.00	161.00	-0.2	597	-0.03%
2022/08/15	0	0.00	1	164.00	163.00	-1	597	-0.17%
2022/08/12	2	162.25	1	162.00	162.50	1	594	0.17%
2022/07/27	0	0.00	1	150.50	150.50	-1	588	-0.17%
2022/07/26	10	150.00	0	0.00	149.00	10	586	1.70%
2022/07/25	0	0.00	2.1	151.04	153.00	-2.1	583	-0.35%
2022/07/19	1	140.50	1	141.50	143.00	0	574	0.00%
2022/07/18	1.1	142.14	0	0.00	143.00	1.1	575	0.19%
2022/07/08	0.1	138.00	0	0.00	140.00	0.1	591	0.02%
2022/07/06	1	132.00	0	0.00	131.50	1	583	0.17%
2022/07/05	0	0.00	4	140.50	137.00	-4	579	-0.69%
2022/07/04	4	140.88	0	0.00	137.50	4	578	0.69%
2022/06/30	3.3	146.15	1	144.50	147.50	2.3	584	0.39%
2022/06/29	3.1	153.15	0	0.00	151.00	3.1	575	0.53%
2022/06/28	2	157.75	1	158.50	156.50	1	574	0.17%
2022/06/27	2	170.25	0	0.00	169.50	2	548	0.36%
2022/06/24	1	170.00	1	170.00	169.00	0	545	0.00%
2022/06/22	1	178.00	1	174.50	174.00	0	548	0.00%
2022/06/20	0	0.00	2	176.75	175.00	-2	560	-0.36%
2022/06/17	0.2	181.50	0	0.00	182.00	0.2	559	0.03%
2022/06/16	1	189.50	2	184.75	183.00	-1	567	-0.18%
2022/06/15	2	188.00	2.1	187.57	186.00	-0.1	595	-0.02%
2022/06/14	1	184.00	5	183.00	184.50	-4	572	-0.70%
2022/06/13	1	185.50	0.3	185.00	185.00	0.7	575	0.12%
2022/06/09	10	182.00	0	0.00	179.00	10	571	1.75%
2022/05/25	0	0.00	1	178.00	177.50	-1	655	-0.15%
2022/05/18	0.1	177.00	0	0.00	176.50	0.1	683	0.01%
2022/05/13	0.4	174.00	0	0.00	174.50	0.4	689	0.06%
2022/05/11	0.3	176.50	0	0.00	175.50	0.3	687	0.04%
2022/05/06	0	180.00	0	0.00	179.50	0	690	0.00%
2022/04/27	0	0.00	2	175.50	176.00	-2	708	-0.28%
2022/04/26	5	179.00	0	0.00	177.50	5	711	0.70%
2022/04/25	1	183.00	0	0.00	179.50	1	700	0.14%
2022/04/22	1	183.00	0	0.00	185.00	1	690	0.14%
2022/04/21	0	0.00	1	186.50	186.50	-1	685	-0.15%
2022/04/20	1	178.50	0	0.00	178.50	1	681	0.15%
2022/04/18	2	175.50	0	0.00	179.00	2	664	0.30%
2022/04/15	4	177.50	0	0.00	178.00	4	668	0.60%
2022/04/12	0	0.00	1	178.00	178.50	-1	724	-0.14%
2022/04/08	0	0.00	1	185.50	185.50	-1	757	-0.13%
2022/04/07	6	187.42	9	184.33	183.50	-3	777	-0.39%
2022/04/06	1	192.00	0.2	191.50	190.50	0.8	769	0.10%
2022/04/01	1	192.50	0	0.00	195.00	1	765	0.13%
2022/03/31	7	196.07	0	0.00	195.00	7	766	0.91%
2022/03/29	16	198.59	0	0.00	197.00	16	803	1.99%
2022/03/28	2	198.50	0	0.00	200.00	2	817	0.24%
2022/03/25	1	199.01	2.1	199.71	199.50	-1.1	836	-0.13%
2022/03/23	0	0.00	0.3	194.00	195.50	-0.3	887	-0.03%
2022/03/22	5	194.50	0	0.00	195.00	5	893	0.56%
2022/03/21	0	0.00	1	194.50	194.50	-1	890	-0.11%
2022/03/18	3	190.00	0	0.00	192.50	3	888	0.34%
2022/03/17	4	189.50	0	0.00	189.50	4	848	0.47%
2022/03/16	0.3	186.00	0	0.00	186.50	0.3	850	0.04%
2022/03/15	5	185.01	1.1	188.00	187.50	3.9	850	0.46%
2022/03/14	0	190.00	0	0.00	189.00	0	855	0.00%
2022/03/11	1	189.50	2	188.50	189.00	-1	860	-0.12%
2022/03/10	1	187.00	7	186.50	186.00	-6	851	-0.70%
2022/03/09	6	176.58	3	183.67	184.00	3	843	0.36%
2022/03/08	0	0.00	0.4	173.21	173.00	-0.4	817	-0.04%
2022/03/07	6	173.92	0	0.00	174.00	6	811	0.74%
2022/03/04	0.2	177.50	0	0.00	177.50	0.2	813	0.02%
2022/03/03	0	0.00	0.1	177.50	177.00	-0.1	816	-0.01%
2022/03/02	1	175.50	2	175.00	176.50	-1	820	-0.12%
2022/02/25	1.1	173.64	0	0.00	176.00	1.1	847	0.13%
2022/02/22	0.5	177.50	0	0.00	175.00	0.5	841	0.06%
2022/02/17	5	180.20	0	180.00	180.00	5	847	0.59%
2022/02/14	0	178.50	0	0.00	178.00	0	885	0.00%
2022/02/11	0	0.00	1	180.50	180.50	-1	893	-0.11%
2022/02/07	2	175.50	1	175.00	176.00	1	895	0.11%
2022/01/25	2	174.50	0	0.00	174.50	2	896	0.22%
2022/01/21	5	177.70	6	177.00	177.00	-1	889	-0.11%
2022/01/18	0	0.00	3.5	185.50	184.50	-3.5	869	-0.40%
2022/01/17	1.1	185.41	0	0.00	184.50	1.1	868	0.13%
2022/01/14	3	186.50	2	183.75	183.50	1	871	0.11%
2022/01/13	1	187.50	0	0.00	186.00	1	879	0.11%
2022/01/12	5	182.50	0	0.00	184.50	5	877	0.57%
2022/01/11	1	184.00	0	0.00	182.00	1	875	0.11%
2022/01/10	0	0.00	1	183.50	183.50	-1	876	-0.11%
2022/01/07	1	186.00	7	185.14	186.00	-6	875	-0.69%
2022/01/06	3	188.83	8	186.06	188.50	-5	865	-0.58%
2022/01/05	7	185.57	1	185.50	184.50	6	843	0.71%
2022/01/04	8.2	181.73	9	182.72	186.00	-0.8	834	-0.10%
2022/01/03	6	178.92	0	0.00	178.50	6	800	0.75%
2021/12/30	3	182.33	4	183.00	181.50	-1	796	-0.13%
2021/12/29	1	177.00	3	178.50	179.00	-2	771	-0.26%
2021/12/28	3	176.83	0.5	177.00	177.00	2.5	765	0.33%
2021/12/24	0.2	177.50	1	177.00	178.00	-0.8	764	-0.10%
2021/12/23	2	173.50	0	0.00	174.50	2	755	0.26%
2021/12/21	1	170.00	0	0.00	170.00	1	700	0.14%
2021/12/20	2	170.50	0	0.00	171.50	2	682	0.29%
2021/12/17	2.2	170.06	0	0.00	171.00	2.2	661	0.33%
2021/12/16	1.2	171.67	0	0.00	171.00	1.2	653	0.18%
2021/12/10	5	171.90	0	0.00	172.50	5	647	0.77%
2021/12/08	0.2	174.00	1	173.50	173.00	-0.8	628	-0.13%
2021/12/03	3	177.67	0	0.00	177.00	3	593	0.51%
2021/12/02	1	177.50	0	0.00	179.00	1	585	0.17%
2021/12/01	1	177.00	0	0.00	179.00	1	585	0.17%
2021/11/29	2	177.00	0.5	178.00	177.50	1.5	587	0.26%
2021/11/25	1	178.00	0	0.00	178.50	1	587	0.17%
2021/11/24	1	181.00	0	0.00	180.00	1	580	0.17%
2021/11/19	1	189.50	0	0.00	190.00	1	572	0.17%
2021/11/17	0.2	192.00	0	0.00	192.00	0.2	573	0.03%
2021/11/16	0.1	190.00	1	190.00	190.50	-0.9	571	-0.16%
2021/11/15	0	0.00	2	188.50	187.00	-2	574	-0.35%
2021/11/12	2	187.50	0	0.00	186.50	2	590	0.34%
2021/11/11	1	190.00	0	0.00	190.00	1	588	0.17%
2021/11/01	1.2	180.41	0	0.00	181.50	1.2	677	0.18%
2021/10/22	1	183.50	0	0.00	184.00	1	748	0.13%
2021/10/19	0.1	180.00	0	0.00	181.00	0.1	746	0.01%
2021/10/18	0.2	181.00	0	0.00	177.50	0.2	754	0.03%
2021/10/14	0.2	176.00	0	0.00	176.00	0.2	768	0.03%
2021/10/12	0.1	182.00	0	0.00	182.00	0.1	775	0.01%
2021/10/08	0	0.00	0.1	178.00	177.50	-0.1	784	-0.01%
2021/10/04	0	0.00	1	172.00	171.50	-1	847	-0.12%
2021/10/01	1	174.50	2	175.25	173.00	-1	853	-0.12%
2021/09/29	0.5	172.50	0	0.00	172.00	0.5	850	0.06%
2021/09/28	0	0.00	0.1	174.00	173.50	-0.1	859	-0.01%
2021/09/27	1	173.50	0	0.00	171.50	1	866	0.12%
2021/09/23	5	173.60	0	0.00	172.00	5	857	0.58%
2021/09/22	1	182.00	1.1	182.77	178.00	-0.1	839	-0.01%
2021/09/15	1	182.00	0	0.00	182.50	1	838	0.12%
2021/09/14	0	0.00	1	185.50	185.50	-1	849	-0.12%
2021/09/13	0.1	185.50	0	0.00	185.50	0.1	889	0.01%
2021/09/10	0.2	185.00	0	0.00	185.00	0.2	911	0.02%
2021/09/08	3.1	184.15	0	0.00	182.50	3.1	1,018	0.30%
2021/09/07	7	187.00	0	0.00	186.50	7	1,050	0.67%
2021/08/31	1	196.00	0	0.00	199.00	1	1,150	0.09%
2021/08/26	2	195.00	2	199.00	195.00	0	1,194	0.00%
2021/08/20	5	184.50	0.7	184.11	188.50	4.3	1,219	0.35%
2021/08/19	0.1	189.00	0	0.00	186.00	0.1	1,220	0.00%
2021/08/18	1.1	186.98	1	187.00	192.50	0.1	1,219	0.00%
2021/08/17	3	191.34	0	0.00	191.50	3	1,206	0.25%
2021/08/16	4.1	192.26	2.1	192.29	192.00	2	1,199	0.17%
2021/08/13	3	198.34	0	0.00	197.50	3	1,189	0.25%
2021/08/12	0.5	202.00	0	0.00	203.50	0.5	1,181	0.04%
2021/08/11	7.2	204.78	4	205.00	206.00	3.2	1,170	0.27%
2021/08/10	21.1	198.21	1	196.50	197.50	20.1	1,137	1.76%
2021/08/05	0.1	194.50	0.1	193.50	192.50	0.1	1,197	0.00%
2021/08/04	1	195.00	1.1	195.05	194.50	-0.1	1,251	-0.01%
2021/08/02	1.1	191.55	2	192.75	192.00	-0.9	1,270	-0.07%
2021/07/30	0.2	196.75	0.1	197.50	195.50	0.2	1,267	0.01%
2021/07/29	0.1	200.00	0	0.00	198.50	0.1	1,265	0.01%
2021/07/27	0.1	203.50	1	204.50	202.50	-0.9	1,321	-0.07%
2021/07/26	0.1	202.00	0	0.00	200.50	0.1	1,354	0.01%
2021/07/23	2	201.50	1	202.00	201.00	1	1,362	0.07%
2021/07/20	2	203.27	1	202.50	202.50	1	1,380	0.07%
2021/07/19	2	205.50	0	0.00	206.00	2	1,392	0.14%
2021/07/16	0	0.00	2	209.00	208.50	-2	1,431	-0.14%
2021/07/15	0	0.00	1	210.00	211.00	-1	1,458	-0.07%
2021/07/14	0	0.00	4	207.00	207.00	-4	1,453	-0.28%
2021/07/13	5.1	208.82	1.1	210.33	209.50	4	1,448	0.28%
2021/07/12	3	206.33	0	0.00	206.00	3	1,441	0.21%
2021/07/09	0	0.00	1	206.00	206.50	-1	1,449	-0.07%
2021/07/08	1.1	208.59	2.3	209.11	208.00	-1.2	1,484	-0.08%
2021/07/07	0	0.00	1	209.50	209.00	-1	1,539	-0.06%
2021/07/06	3.5	210.23	0	0.00	210.00	3.5	1,591	0.22%
2021/07/05	0.1	213.50	0	0.00	212.00	0.1	1,637	0.01%
2021/07/02	0	0.00	0.1	210.00	209.00	-0.1	1,701	-0.01%
2021/07/01	3	209.50	0	0.00	209.00	3	1,707	0.18%
2021/06/29	3	213.50	1	213.50	213.50	2	1,721	0.12%
2021/06/28	1.1	215.04	0	0.00	214.00	1.1	1,717	0.06%
2021/06/25	1.1	215.57	1	216.00	216.00	0.1	1,722	0.00%
2021/06/24	1	214.00	0	0.00	214.00	1	1,729	0.06%
2021/06/22	3.1	212.40	0	0.00	210.00	3.1	1,761	0.18%
2021/06/21	3.1	216.71	10	218.00	216.00	-6.9	1,752	-0.39%
2021/06/18	1.1	223.50	0	0.00	222.00	1.1	1,741	0.06%
2021/06/17	6	237.75	1	238.00	237.50	5	1,707	0.29%
2021/06/16	12	241.50	1	240.50	239.50	11	1,668	0.66%
2021/06/15	1	240.50	0.1	241.50	242.50	0.9	1,664	0.05%
2021/06/11	1	233.00	1	234.00	236.00	0	1,626	0.00%
2021/06/10	1	233.50	1	235.50	235.50	0	1,619	0.00%
2021/06/08	0	0.00	1	236.00	235.50	-1	1,627	-0.06%
2021/06/07	0	0.00	2	236.50	237.00	-2	1,635	-0.12%
2021/06/04	3	238.33	1	238.00	238.00	2	1,630	0.12%
2021/06/02	1.1	233.64	1	235.50	236.00	0.1	1,627	0.01%
2021/05/31	0	0.00	2	231.50	231.00	-2	1,620	-0.12%
2021/05/28	4	233.00	5	231.80	233.00	-1	1,636	-0.06%
2021/05/27	1	229.50	0	0.00	231.00	1	1,637	0.06%
2021/05/26	0	0.00	0.1	230.50	231.00	-0.1	1,641	-0.01%
2021/05/25	0	0.00	1	227.00	228.00	-1	1,646	-0.06%
2021/05/24	2	225.00	0	0.00	226.00	2	1,652	0.12%
2021/05/21	2	227.50	0	0.00	227.50	2	1,664	0.12%
2021/05/20	0.2	226.00	1	225.00	225.00	-0.9	1,675	-0.05%
2021/05/18	1	224.50	0	0.00	225.50	1	1,695	0.06%
2021/05/17	0.2	219.00	1	220.00	214.50	-0.8	1,701	-0.05%
2021/05/14	1	225.00	0	228.00	223.00	1	1,674	0.06%
2021/05/13	2.2	218.86	4	216.50	221.50	-1.8	1,654	-0.11%
2021/05/12	0.1	221.20	0	0.00	217.50	0.1	1,634	0.01%
2021/05/11	0.4	227.00	0	0.00	224.00	0.4	1,588	0.03%
2021/05/07	2.1	233.81	1	233.50	234.00	1.1	1,578	0.07%
2021/05/06	0.1	229.00	0	0.00	228.50	0.1	1,595	0.00%
2021/05/05	1.1	230.80	1	229.00	229.00	0.1	1,596	0.01%
2021/05/04	4	227.88	2	231.50	228.00	2	1,601	0.13%
2021/05/03	3	234.83	1	237.50	233.50	2	1,583	0.13%
2021/04/29	2	243.75	2	244.00	243.50	0	1,600	0.00%
2021/04/28	3.2	247.38	1	248.00	246.50	2.2	1,722	0.13%
2021/04/26	2.4	248.29	0	0.00	248.00	2.4	1,788	0.13%
2021/04/23	5.6	242.10	1.2	243.08	242.50	4.4	1,828	0.24%
2021/04/22	4.1	246.15	3	246.83	245.00	1.1	1,900	0.06%
2021/04/21	5.1	250.93	1	251.50	250.50	4.1	1,878	0.22%
2021/04/20	3	256.83	0	0.00	257.00	3	1,871	0.16%
2021/04/19	1	256.50	2	257.25	256.50	-1	1,878	-0.05%
2021/04/16	0.1	263.00	0	0.00	261.00	0.1	1,867	0.01%
2021/04/15	1.1	260.14	0	0.00	262.50	1.1	1,857	0.06%
2021/04/14	3.1	254.43	7	254.50	261.50	-4	1,870	-0.21%
2021/04/13	3.7	264.64	2	264.50	260.50	1.7	1,838	0.09%
2021/04/12	6.2	270.18	4	271.50	268.50	2.2	1,789	0.12%
2021/04/09	7.2	266.66	1	268.50	265.00	6.2	1,747	0.35%
2021/04/08	2	259.50	1.1	264.17	266.50	0.9	1,697	0.05%
2021/04/07	0	0.00	14	252.93	253.50	-14	1,623	-0.86%
2021/04/06	13	251.96	2	251.50	251.00	11	1,615	0.68%
2021/04/01	0	0.00	1	249.00	248.50	-1	1,603	-0.06%
2021/03/31	0	0.00	2.1	247.48	247.50	-2.1	1,597	-0.13%
2021/03/30	0	0.00	7	245.50	246.50	-7	1,603	-0.44%
2021/03/29	0	0.00	0.1	248.00	246.00	-0.1	1,604	-0.01%
2021/03/25	4.1	248.97	3	247.67	247.50	1.1	1,598	0.07%
2021/03/24	0	0.00	5	244.70	244.50	-5	1,567	-0.32%
2021/03/23	0	0.00	0.2	243.00	243.50	-0.2	1,542	-0.01%
2021/03/22	1	242.00	1	241.50	243.50	0	1,539	0.00%
2021/03/19	2	239.50	0.3	241.50	243.50	1.7	1,534	0.11%
2021/03/15	1	234.50	1	237.00	235.50	0	1,561	0.00%
2021/03/12	0.3	232.50	0	0.00	233.00	0.3	1,550	0.02%
2021/03/11	1.2	229.33	0	0.00	229.50	1.2	1,558	0.08%
2021/03/09	1	230.50	0	0.00	230.00	1	1,555	0.06%
2021/03/08	1	234.00	0	0.00	233.50	1	1,543	0.06%
2021/03/04	0.4	235.50	0	0.00	235.00	0.4	1,561	0.03%
2021/03/03	0.3	234.67	0.1	236.50	235.50	0.2	1,566	0.01%
2021/03/02	0.5	239.50	0	0.00	236.50	0.5	1,570	0.03%
2021/02/26	0.5	237.50	1	237.50	237.00	-0.5	1,583	-0.03%
2021/02/25	2	239.00	0	0.00	239.00	2	1,603	0.12%
2021/02/24	1	238.50	0	0.00	238.50	1	1,665	0.06%
2021/02/23	3.1	239.86	0	0.00	240.50	3.1	1,669	0.19%
2021/02/22	0.1	242.50	0	0.00	242.50	0.1	1,666	0.01%
2021/02/18	1	244.50	1	243.00	244.00	0	1,702	0.00%
2021/02/17	1.5	246.00	0	0.00	246.50	1.5	1,727	0.09%
2021/01/29	2	239.75	0	0.00	239.00	2	1,800	0.11%
2021/01/28	3.1	240.74	2.1	240.71	239.00	1	1,789	0.06%
2021/01/27	5	247.10	0	0.00	246.00	5	1,764	0.28%
2021/01/26	2	251.75	2.4	248.75	248.50	-0.4	1,751	-0.02%
2021/01/22	1	250.03	1	256.00	253.50	0	1,697	0.00%
2021/01/21	24	247.63	76	249.88	254.00	-52	1,640	-3.17%
2021/01/20	0	0.00	1	238.00	242.00	-1	1,510	-0.07%
2021/01/19	6.2	241.26	1	242.00	239.50	5.2	1,471	0.35%
2021/01/18	0	0.00	5	236.70	238.50	-5	1,428	-0.35%
2021/01/15	1.2	231.83	1	237.00	232.00	0.2	1,368	0.01%
2021/01/14	0	0.00	1.2	222.50	224.00	-1.2	1,307	-0.09%
2021/01/12	0.3	219.60	13	217.46	216.50	-12.7	1,266	-1.01%
2021/01/07	0	0.00	2	220.75	221.00	-2	1,247	-0.16%
2021/01/05	6	218.42	1	219.50	219.00	5	1,219	0.41%
2021/01/04	0	0.00	2	218.00	219.50	-2	1,215	-0.16%
2020/12/30	1	215.50	0	0.00	216.00	1	1,201	0.08%
2020/12/29	1	215.50	1	215.50	215.50	0	1,199	0.00%
2020/12/25	2	210.25	0	0.00	211.50	2	1,182	0.17%
2020/12/24	2	210.75	0	0.00	209.50	2	1,179	0.17%
2020/12/23	1	211.00	1	210.50	210.50	0	1,174	0.00%
2020/12/22	4	210.50	0	213.50	209.50	4	1,184	0.34%
2020/12/21	3	212.83	1	212.00	212.50	2	1,195	0.17%
2020/12/18	6	214.92	0	0.00	214.50	6	1,199	0.50%
2020/12/17	1	214.50	0.1	215.50	215.00	0.9	1,200	0.07%
2020/12/15	13	215.73	1	214.50	214.00	12	1,204	1.00%
2020/12/11	10.1	216.62	0	0.00	215.00	10.1	1,219	0.83%
2020/12/10	6.5	226.32	0.3	226.50	226.50	6.2	1,158	0.54%
2020/12/08	0	229.50	0.1	228.50	229.50	-0.1	1,151	-0.01%
2020/12/07	0	0.00	2.1	230.00	228.00	-2.1	1,145	-0.18%
2020/12/01	1	227.50	2	227.00	227.00	-1	1,140	-0.09%
2020/11/30	3	230.00	2.3	230.43	228.50	0.7	1,128	0.06%
2020/11/27	0	0.00	1	228.50	229.00	-1	1,114	-0.09%
2020/11/26	1.1	227.91	3	226.83	228.50	-1.9	1,104	-0.17%
2020/11/24	5.3	224.62	4	223.00	224.00	1.3	1,091	0.12%
2020/11/23	0	0.00	4.1	220.40	222.00	-4.1	1,100	-0.37%
2020/11/20	1	215.00	2	213.50	214.00	-1	1,129	-0.09%
2020/11/19	0	0.00	1	216.00	216.00	-1	1,129	-0.09%
2020/11/18	21	216.93	21	216.93	216.50	0	1,125	0.00%
2020/11/17	5	215.40	1	213.00	213.50	4	1,098	0.36%
2020/11/16	1.2	212.58	3	214.67	215.00	-1.8	1,117	-0.16%
2020/11/13	2	206.50	13	210.85	210.00	-11	1,103	-1.00%
2020/11/12	0	0.00	1	203.50	202.50	-1	1,057	-0.09%
2020/11/10	0	0.00	1	207.00	205.50	-1	1,078	-0.09%
2020/11/09	1	205.00	2	205.75	207.00	-1	1,079	-0.09%
2020/11/06	1	204.50	0	0.00	203.50	1	1,075	0.09%
2020/11/04	8	200.44	2	200.75	200.50	6	1,124	0.53%
2020/11/03	0	0.00	1	201.00	200.00	-1	1,128	-0.09%
2020/11/02	0	0.00	1	199.00	200.00	-1	1,136	-0.09%
2020/10/29	3	197.00	1	199.50	198.50	2	1,151	0.17%
2020/10/22	0	0.00	1	202.50	201.00	-1	1,201	-0.08%
2020/10/21	1	202.50	0	0.00	201.00	1	1,209	0.08%
2020/10/16	1	200.00	0	0.00	198.50	1	1,247	0.08%
2020/10/14	5	199.50	2	200.00	202.00	3	1,289	0.23%
2020/10/13	1	199.00	0	0.00	199.50	1	1,297	0.08%
2020/10/12	1	198.00	0	0.00	197.50	1	1,321	0.08%
2020/10/07	5	195.20	1	195.50	196.00	4	1,398	0.29%
2020/10/06	1	196.00	0	0.00	195.50	1	1,510	0.07%
2020/09/28	1	192.00	0	0.00	193.00	1	1,575	0.06%
2020/09/24	6	194.25	0	0.00	193.50	6	1,580	0.38%
2020/09/23	1	198.50	1	198.00	198.00	0	1,580	0.00%
2020/09/21	1	200.50	0	0.00	200.00	1	1,582	0.06%
2020/09/18	0	0.00	1	203.00	201.00	-1	1,601	-0.06%
2020/09/17	2	200.00	0	0.00	200.00	2	1,618	0.12%
2020/09/15	2	202.25	0	0.00	201.50	2	1,658	0.12%
2020/09/10	1	199.00	0	0.00	199.00	1	1,807	0.06%
2020/09/09	10	198.00	1	198.50	198.50	9	1,870	0.48%
2020/09/08	2	200.00	0	0.00	200.00	2	1,911	0.10%
2020/09/07	0	0.00	8	200.00	200.00	-8	1,946	-0.41%
2020/09/04	0	0.00	4	201.00	201.50	-4	1,983	-0.20%
2020/08/27	3	211.00	6.1	209.60	209.00	-3.1	2,053	-0.15%
2020/08/26	2	209.75	3	211.17	210.50	-1	2,040	-0.05%
2020/08/25	0	0.00	1	204.00	204.50	-1	1,964	-0.05%
2020/08/24	1	199.00	1	200.00	201.00	0	2,004	0.00%
2020/08/21	11	198.27	0	0.00	199.50	11	2,027	0.54%
2020/08/20	1	197.50	2	199.50	197.00	-1	2,028	-0.05%
2020/08/19	1	207.00	0	0.00	203.50	1	2,029	0.05%
2020/08/18	3.1	204.03	0	0.00	203.50	3.1	2,111	0.15%
2020/08/14	2	208.50	5	208.00	207.50	-3	2,123	-0.14%
2020/08/13	0	0.00	0.5	212.00	212.00	-0.5	2,100	-0.02%
2020/08/11	0.1	210.00	2	209.00	209.00	-1.9	2,099	-0.09%
2020/08/10	0	0.00	0.1	213.00	213.00	-0.1	2,133	0.00%
2020/08/07	0	0.00	12	209.08	208.50	-12	2,124	-0.56%
2020/08/06	5	214.00	6	210.00	210.00	-1	2,127	-0.05%
2020/08/05	12	210.50	3	212.00	212.00	9	2,159	0.42%
2020/08/04	7	207.50	0	0.00	207.50	7	2,149	0.33%
2020/07/31	0.1	205.50	0	0.00	205.50	0.1	2,157	0.00%
2020/07/29	0	0.00	1	200.50	203.50	-1	2,150	-0.05%
2020/07/28	1.1	212.64	3	209.00	202.50	-1.9	2,146	-0.09%
2020/07/27	5	210.20	2	209.00	210.00	3	2,117	0.14%
2020/07/24	1.1	206.86	1	207.00	204.50	0.1	2,083	0.00%
2020/07/23	0	0.00	2	209.00	207.50	-2	2,065	-0.10%
2020/07/22	1.1	209.00	0	0.00	209.00	1.1	2,053	0.05%
2020/07/21	0	0.00	1	209.50	209.50	-1	2,044	-0.05%
2020/07/20	1	209.50	0	0.00	209.50	1	2,011	0.05%
2020/07/17	3	210.50	0	0.00	213.00	3	2,008	0.15%
2020/07/16	2	210.00	0	0.00	210.50	2	2,014	0.10%
2020/07/15	4	216.50	5	217.50	214.50	-1	1,991	-0.05%
2020/07/14	2	217.75	7	218.79	219.50	-5	1,974	-0.25%
2020/07/13	0	0.00	5	222.10	219.50	-5	1,937	-0.26%
2020/07/10	1	208.00	0	0.00	206.00	1	1,858	0.05%
2020/07/09	4	210.75	3	208.00	209.00	1	1,866	0.05%
2020/07/08	2	205.25	2	205.00	205.50	0	1,845	0.00%
2020/07/07	1	207.00	1	207.50	206.50	0	1,840	0.00%
2020/07/06	1	208.00	6	207.08	208.00	-5	1,838	-0.27%
2020/07/03	7	208.07	1	206.50	206.50	6	1,838	0.33%
2020/07/02	1	204.00	0	0.00	207.00	1	1,860	0.05%
2020/07/01	0	0.00	1	201.50	201.50	-1	1,853	-0.05%
2020/06/30	2	201.75	0	0.00	201.00	2	1,850	0.11%
2020/06/29	2	197.52	0	0.00	200.50	2	1,869	0.11%
2020/06/24	1	200.00	0	0.00	201.00	1	1,859	0.05%
2020/06/23	1	203.00	1	201.50	202.50	0	1,863	0.00%
2020/06/22	1	200.50	0	0.00	201.00	1	1,899	0.05%
2020/06/19	1	207.00	0	0.00	205.50	1	1,871	0.05%
2020/06/18	0	0.00	1	210.00	210.00	-1	1,847	-0.05%
2020/06/17	16	210.22	7	213.71	208.00	9	1,844	0.49%
2020/06/16	6	223.08	1	222.50	224.00	5	1,760	0.28%
2020/06/15	1	223.50	1	222.00	221.00	0	1,743	0.00%
2020/06/12	4	213.38	3	212.00	217.00	1	1,715	0.06%
2020/06/11	2	218.75	0	0.00	218.00	2	1,701	0.12%
2020/06/10	1	219.00	1	221.50	222.00	0	1,687	0.00%
2020/06/09	1	216.50	0	0.00	217.00	1	1,734	0.06%
2020/06/08	3	217.67	1	217.00	217.00	2	1,761	0.11%
2020/06/05	3	212.83	3	213.00	214.00	0	1,765	0.00%
2020/06/04	6	214.25	4	214.00	214.00	2	1,789	0.11%
2020/06/03	2	214.50	1	215.50	215.00	1	1,787	0.06%
2020/06/02	3	217.00	9	215.94	215.50	-6	1,764	-0.34%
2020/06/01	12	212.50	6	213.75	215.00	6	1,741	0.34%
2020/05/29	16	211.91	19	210.66	210.00	-3	1,720	-0.17%
2020/05/28	5	207.00	7	206.14	205.00	-2	1,696	-0.12%
2020/05/27	0	0.00	1	207.50	208.00	-1	1,695	-0.06%
2020/05/26	21	211.38	22	209.14	208.50	-1	1,688	-0.06%
2020/05/25	9	202.44	8	202.19	209.00	1	1,647	0.06%
2020/05/21	1	196.00	6	195.75	195.50	-5	1,528	-0.33%
2020/05/19	3	192.67	4	192.25	192.00	-1	1,534	-0.07%
2020/05/18	9	193.44	8	193.88	192.50	1	1,532	0.07%
2020/05/15	4	197.50	2	201.50	195.00	2	1,520	0.13%
2020/05/14	5	195.70	3	197.00	194.00	2	1,450	0.14%
2020/05/13	3	195.50	0	0.00	196.50	3	1,438	0.21%
2020/05/12	11	197.09	27	195.00	197.50	-16	1,436	-1.11%
2020/05/08	0	0.00	1	190.00	190.00	-1	1,414	-0.07%
2020/05/07	4	186.50	2	186.50	189.50	2	1,417	0.14%
2020/05/06	5	184.90	5	186.50	185.50	0	1,416	0.00%
2020/05/04	1	185.00	0	0.00	187.00	1	1,431	0.07%
2020/04/30	0	0.00	2	189.50	189.50	-2	1,446	-0.14%
2020/04/29	0	0.00	1	188.00	188.50	-1	1,456	-0.07%
2020/04/28	2	186.00	1	186.00	187.00	1	1,464	0.07%
2020/04/27	3	185.67	1	186.50	185.50	2	1,510	0.13%
2020/04/24	3	182.67	3	183.83	184.00	0	1,513	0.00%
2020/04/21	0	0.00	2	182.50	183.00	-2	1,533	-0.13%
2020/04/17	1	191.00	2	189.00	187.00	-1	1,596	-0.06%
2020/04/14	1	176.00	3	177.00	181.00	-2	1,569	-0.13%
2020/04/13	2	175.25	1	175.50	175.00	1	1,564	0.06%
2020/04/09	3	176.67	0	0.00	174.00	3	1,602	0.19%
2020/04/07	0	0.00	1	172.00	174.50	-1	1,612	-0.06%
2020/04/01	1	165.50	0	0.00	165.00	1	1,593	0.06%
2020/03/31	0	0.00	1	162.50	165.50	-1	1,602	-0.06%
2020/03/30	0	0.00	1	161.00	162.50	-1	1,623	-0.06%
2020/03/27	1	165.50	1	164.00	161.50	0	1,752	0.00%
2020/03/26	2	164.50	1	168.00	161.00	1	1,875	0.05%
2020/03/24	2	142.25	1	145.50	145.00	1	1,949	0.05%
2020/03/23	2	136.50	2	137.50	138.50	0	1,936	0.00%
2020/03/20	1	140.00	1	139.00	142.00	0	1,944	0.00%
2020/03/19	1	132.50	1	133.50	131.50	0	1,933	0.00%
2020/03/18	0	0.00	1	150.00	145.00	-1	1,926	-0.05%
2020/03/16	1	158.50	0	0.00	152.00	1	2,116	0.05%
2020/03/12	2	171.25	2	171.00	168.00	0	2,161	0.00%
2020/03/11	0.1	177.00	0	0.00	177.00	0.1	2,128	0.00%
2020/03/10	7	175.43	21	175.00	175.50	-14	2,110	-0.66%
2020/03/09	0	0.00	1	184.00	179.50	-1	2,083	-0.05%
2020/03/06	2	185.00	0	0.00	185.50	2	2,076	0.10%
2020/03/04	20	186.50	0	0.00	185.50	20	2,150	0.93%
2020/03/03	0	0.00	2	184.50	186.50	-2	2,156	-0.09%
2020/03/02	2	180.50	0	0.00	179.50	2	2,156	0.09%
2020/02/27	0	0.00	3	185.50	183.50	-3	2,176	-0.14%
2020/02/21	3	188.50	1	189.50	188.00	2	2,290	0.09%
2020/02/20	4	187.75	8	188.25	189.50	-4	2,313	-0.17%
2020/02/18	3	186.00	0	0.00	185.00	3	2,474	0.12%
2020/02/17	4	185.75	0	0.00	186.00	4	2,487	0.16%
2020/02/11	0	0.00	1	188.00	188.00	-1	2,530	-0.04%
2020/02/05	2	188.00	0	0.00	188.00	2	2,547	0.08%
2020/02/03	1	184.00	0	0.00	184.50	1	2,555	0.04%
2020/01/31	2	188.75	1	185.50	188.00	1	2,532	0.04%
2020/01/30	10	188.00	1	181.00	184.50	9	2,518	0.36%
2020/01/15	0	0.00	3	199.50	201.00	-3	2,484	-0.12%
2020/01/14	0	0.00	2	200.50	200.50	-2	2,465	-0.08%
2020/01/13	0	0.00	6	191.00	194.50	-6	2,402	-0.25%
2020/01/09	6	193.00	0	0.00	193.00	6	2,392	0.25%
2020/01/07	0	0.00	5	188.50	189.00	-5	2,393	-0.21%
2020/01/03	2	193.50	2	192.75	193.00	0	2,409	0.00%
2020/01/02	5	195.50	0	0.00	195.00	5	2,387	0.21%
2019/12/31	1	195.00	0	0.00	196.00	1	2,367	0.04%
2019/12/30	2	195.25	1	194.50	194.50	1	2,369	0.04%
2019/12/27	6	196.50	0	0.00	196.00	6	2,361	0.25%
2019/12/25	8	196.63	14	196.36	195.50	-6	2,344	-0.26%
2019/12/24	5	197.20	5	199.80	197.50	0	2,337	0.00%
2019/12/23	7	193.79	14	192.71	200.00	-7	2,280	-0.31%
2019/12/20	12	186.67	10	187.40	189.00	2	2,319	0.09%
2019/12/19	2	185.50	0	0.00	187.50	2	2,225	0.09%
2019/12/18	0	0.00	1	182.50	182.50	-1	2,187	-0.05%
2019/12/17	2	182.00	1.1	182.00	183.00	0.9	2,192	0.04%
2019/12/13	6	184.58	6	182.50	182.00	0	2,224	0.00%
2019/12/12	10	182.90	4	184.00	183.50	6	2,201	0.27%
2019/12/11	9	185.06	21	180.86	178.50	-12	2,112	-0.57%
2019/12/10	10	182.00	1	182.00	181.50	9	1,982	0.45%
2019/12/09	2	178.75	1	180.00	180.50	1	1,963	0.05%
2019/12/05	0	0.00	1	171.50	173.00	-1	1,852	-0.05%
2019/12/04	5	170.50	5	171.50	171.00	0	1,856	0.00%
2019/12/03	3	174.50	0	0.00	174.00	3	1,855	0.16%
2019/12/02	2	178.50	0	0.00	175.00	2	1,865	0.11%
2019/11/28	0.1	173.00	4	173.63	173.50	-4	1,842	-0.21%
2019/11/27	0.1	173.00	7	174.86	173.50	-7	1,884	-0.37%
2019/11/26	0	0.00	4	169.75	172.50	-4	1,863	-0.21%
2019/11/25	0	0.00	1	168.50	166.00	-1	1,836	-0.05%
2019/11/21	4	166.75	0	0.00	167.50	4	1,841	0.22%
2019/11/20	12.5	168.84	3	172.83	169.00	9.5	1,833	0.52%
2019/11/19	1	172.50	0	0.00	173.00	1	1,749	0.06%
2019/11/18	7	175.79	10	173.85	172.00	-3	1,733	-0.17%
2019/11/15	2	168.50	2	167.00	168.50	0	1,580	0.00%
2019/11/13	0	0.00	3	167.00	167.50	-3	1,561	-0.19%
2019/11/12	0	0.00	2	165.25	166.00	-2	1,545	-0.13%
2019/11/08	2	162.00	0	0.00	162.50	2	1,561	0.13%
2019/11/07	5.5	163.82	4	161.50	161.00	1.5	1,565	0.10%
2019/11/05	1	163.00	11	163.50	163.00	-10	1,555	-0.64%
2019/11/01	12	161.58	2	162.25	161.00	10	1,581	0.63%
2019/10/31	0	0.00	1	158.00	158.50	-1	1,566	-0.06%
2019/10/30	0	0.00	1	157.50	158.00	-1	1,588	-0.06%
2019/10/28	1	157.50	0	0.00	156.50	1	1,726	0.06%
2019/10/24	1	156.50	0	0.00	158.00	1	1,845	0.05%
2019/10/23	1	158.00	0	0.00	156.00	1	1,853	0.05%
2019/10/22	1	156.50	1	156.00	155.50	0	1,837	0.00%
2019/10/18	1	156.00	1	158.00	155.50	0	1,880	0.00%
2019/10/17	2	154.75	0	0.00	154.50	2	1,895	0.11%
2019/10/15	0	0.00	1	156.50	156.50	-1	1,891	-0.05%
2019/10/14	2	160.00	2	158.50	157.50	0	1,894	0.00%
2019/10/09	2	161.25	1	162.00	163.00	1	1,869	0.05%
2019/10/07	2	161.00	1	161.00	160.50	1	1,925	0.05%
2019/10/01	1	164.00	5	164.00	164.00	-4	2,105	-0.19%
2019/09/27	7	166.00	2	165.00	164.50	5	2,136	0.23%
2019/09/26	4	165.50	2	168.00	168.50	2	2,107	0.09%
2019/09/25	15	166.23	17.1	163.96	163.00	-2.1	2,096	-0.10%
2019/09/24	1	160.50	2	161.75	162.00	-1	1,953	-0.05%
2019/09/23	1	160.50	6	161.42	160.50	-5	1,959	-0.26%
2019/09/20	3	159.67	4	159.88	160.00	-1	1,982	-0.05%
2019/09/19	4	160.13	3	162.33	159.00	1	1,984	0.05%
2019/09/18	1	159.00	1	160.50	160.50	0	1,969	0.00%
2019/09/12	1	157.00	1	157.50	156.50	0	2,135	0.00%
2019/09/09	1	154.50	4	155.50	155.00	-3	2,152	-0.14%
2019/09/06	0	0.00	8	155.88	155.00	-8	2,161	-0.37%
2019/09/05	1	158.00	0	0.00	157.50	1	2,170	0.05%
2019/09/04	11	158.95	12	156.83	158.50	-1	2,189	-0.05%
2019/09/03	10	157.00	10	157.50	155.00	0	2,233	0.00%
2019/08/30	11	156.45	0	0.00	155.00	11	2,254	0.49%
2019/08/26	0	0.00	1	149.00	149.00	-1	2,339	-0.04%
2019/08/22	2	149.00	0	0.00	148.50	2	2,384	0.08%
2019/08/21	0	0.00	1	149.50	148.50	-1	2,400	-0.04%
2019/08/13	2	153.25	11	151.86	152.50	-9	2,961	-0.30%
2019/08/12	10	157.00	0	0.00	157.50	10	3,095	0.32%
2019/08/06	1	154.50	2	150.75	154.50	-1	3,405	-0.03%
2019/08/05	1	154.50	1	154.50	154.00	0	3,451	0.00%
2019/08/02	4	153.75	4	153.88	154.00	0	3,505	0.00%
2019/08/01	3	156.33	3	156.67	155.00	0	3,551	0.00%
2019/07/31	1	160.00	2	158.50	158.50	-1	3,599	-0.03%
2019/07/30	5	162.40	1	159.00	158.50	4	3,699	0.11%
2019/07/29	4	163.88	7	162.36	163.00	-3	3,726	-0.08%
2019/07/23	1	155.00	0	0.00	154.00	1	3,896	0.03%
2019/07/19	1	155.00	0	0.00	152.50	1	4,052	0.02%
2019/07/18	0	0.00	1	152.50	153.00	-1	4,150	-0.02%
2019/07/17	2	151.50	0	0.00	153.00	2	4,369	0.05%
2019/07/16	0.1	150.50	0	0.00	150.50	0.1	4,483	0.00%
2019/07/15	1	154.00	11	152.41	151.50	-10	4,473	-0.22%
2019/07/12	21	154.93	15	155.03	153.50	6	4,472	0.13%
2019/07/11	0	0.00	10	153.50	154.00	-10	4,441	-0.23%
2019/07/10	10	149.50	1	150.00	149.50	9	4,418	0.20%
2019/07/09	1	149.50	7	149.43	148.50	-6	4,408	-0.14%
2019/07/08	2	156.00	0	0.00	157.50	2	4,331	0.05%
2019/07/05	6	157.50	0	0.00	157.00	6	4,292	0.14%
2019/07/03	1	155.00	0	0.00	155.00	1	4,225	0.02%
2019/07/02	2	160.25	1	161.00	156.50	1	4,223	0.02%
2019/07/01	0	0.00	6	155.00	156.00	-6	4,160	-0.14%
2019/06/28	6	153.50	0	0.00	152.00	6	4,117	0.15%
2019/06/27	6	152.92	2	151.75	151.50	4	4,110	0.10%
2019/06/26	2	151.25	2	151.75	152.50	0	4,086	0.00%
2019/06/25	1	151.50	0	0.00	150.00	1	4,081	0.02%
2019/06/24	2	149.75	4	150.00	151.50	-2	4,093	-0.05%
2019/06/21	5	154.30	7	154.57	152.50	-2	4,166	-0.05%
2019/06/20	3	147.33	2	147.75	149.00	1	4,043	0.02%
2019/06/19	1	148.50	0	0.00	146.50	1	4,035	0.02%
2019/06/18	2	145.50	1	146.50	147.00	1	4,080	0.02%
2019/06/14	2	150.00	3	150.50	148.50	-1	4,071	-0.02%
2019/06/11	1	148.50	3	151.50	147.00	-2	4,060	-0.05%
2019/06/10	1	149.50	4	148.88	150.00	-3	3,997	-0.08%
2019/06/04	9	148.39	8	145.00	143.00	1	3,929	0.03%
2019/06/03	1	145.50	0	0.00	145.00	1	3,893	0.03%
2019/05/31	1	144.50	2	144.50	145.50	-1	3,880	-0.03%
2019/05/30	2	140.25	0	0.00	140.50	2	3,841	0.05%
2019/05/29	3	140.83	2	140.75	140.50	1	3,844	0.03%
2019/05/28	0	0.00	2	138.50	140.00	-2	3,817	-0.05%
2019/05/27	2	139.00	1	136.50	136.50	1	3,828	0.03%
2019/05/24	1	139.50	0	0.00	138.00	1	3,858	0.03%
2019/05/23	3	140.17	1	138.50	139.00	2	3,807	0.05%
2019/05/22	1	152.00	1	149.00	145.50	0	3,718	0.00%
2019/05/21	5	145.10	1	150.00	152.00	4	3,624	0.11%
2019/05/20	0	0.00	1	155.00	149.00	-1	3,453	-0.03%
2019/05/17	1	153.00	28	158.75	158.50	-27	3,361	-0.80%
2019/05/16	29	164.22	0	0.00	163.50	29	3,183	0.91%
2019/05/15	29	156.55	29	160.24	164.00	0	3,098	0.00%
2019/05/14	1	149.50	0	0.00	150.00	1	2,934	0.03%
2019/05/13	0	0.00	10	148.45	150.00	-10	2,862	-0.35%
2019/05/10	6	147.50	3	149.50	146.50	3	2,791	0.11%
2019/05/09	2	148.75	1	148.50	148.00	1	2,729	0.04%
2019/05/08	2	151.00	7	148.00	151.50	-5	2,668	-0.19%
2019/05/07	3	148.83	19	148.26	149.00	-16	2,601	-0.62%
2019/05/06	12	144.83	7	143.93	143.00	5	2,476	0.20%
2019/05/03	1	139.50	1	139.50	140.50	0	2,352	0.00%
2019/05/02	13	140.00	10	139.60	141.00	3	2,327	0.13%
2019/04/30	11	137.68	0	0.00	137.50	11	2,257	0.49%
2019/04/29	5.1	139.43	0	0.00	137.00	5.1	2,129	0.24%
2019/04/26	0	0.00	1	138.00	142.00	-1	2,081	-0.05%
2019/04/25	1	138.00	6	137.92	139.00	-5	2,012	-0.25%
2019/04/24	7	133.64	10	133.25	131.50	-3	1,891	-0.16%
2019/04/23	14	124.89	14	123.89	130.50	0	1,794	0.00%
2019/04/22	3	115.17	29	115.43	119.00	-26	1,611	-1.61%
2019/04/18	10	110.00	0	0.00	110.00	10	1,550	0.64%
2019/04/17	0	0.00	1	110.50	110.50	-1	1,545	-0.06%
2019/04/15	0	0.00	15	111.00	111.00	-15	1,549	-0.97%
2019/04/11	15	110.50	0	0.00	110.00	15	1,547	0.97%
2019/04/10	0	0.00	10	110.50	111.00	-10	1,542	-0.65%
2019/04/09	10	109.40	0	0.00	109.50	10	1,531	0.65%
2019/04/08	0	0.00	1	110.50	109.00	-1	1,534	-0.07%
2019/04/01	0	0.00	1	108.50	108.50	-1	1,593	-0.06%
2019/03/29	2	109.00	0	0.00	108.50	2	1,662	0.12%
2019/03/28	1.4	108.00	2	109.00	108.00	-0.6	1,734	-0.03%
2019/03/27	4	108.00	1	106.00	107.50	3	1,753	0.17%
2019/03/26	21	111.69	6	112.58	108.00	15	1,739	0.86%
2019/03/25	1	111.50	0	0.00	113.50	1	1,625	0.06%
2019/03/21	3	109.83	30	110.13	111.50	-27	1,572	-1.72%
2019/03/15	10	106.00	0	0.00	105.00	10	1,541	0.65%
2019/03/13	2	103.00	0	0.00	103.00	2	1,545	0.13%
2019/03/12	9	104.56	41	104.43	103.50	-32	1,567	-2.04%
2019/03/11	1	104.50	0	0.00	104.00	1	1,574	0.06%
2019/03/08	15	103.50	0	0.00	105.50	15	1,583	0.95%
2019/03/07	3	107.67	1	104.50	104.50	2	1,584	0.13%
2019/03/06	0	0.00	1	106.50	106.50	-1	1,569	-0.06%
2019/03/05	0	103.00	0	0.00	103.00	0	1,581	0.00%
2019/02/27	1	103.50	1	104.50	104.50	0	1,581	0.00%
2019/02/26	2	104.25	0	0.00	102.50	2	1,569	0.13%
2019/02/25	8	103.06	15	103.00	106.50	-7	1,544	-0.45%
2019/02/22	0	0.00	5	99.82	100.50	-5	1,466	-0.34%
2019/02/21	2	98.20	0	0.00	98.00	2	1,430	0.14%
2019/02/20	1	98.60	0	0.00	98.30	1	1,415	0.07%
2019/02/19	1	96.60	0	0.00	96.80	1	1,383	0.07%
2019/02/18	11	96.60	12	96.82	96.30	-1	1,374	-0.07%
2019/02/15	0	0.00	3	95.67	95.00	-3	1,359	-0.22%
2019/02/14	2	97.30	3	96.23	95.30	-1	1,357	-0.07%
2019/02/13	1	93.90	0	0.00	95.70	1	1,338	0.07%
2019/01/30	1	94.00	0	0.00	94.00	1	1,316	0.08%
2019/01/23	2	91.00	2	94.10	94.10	0	1,280	0.00%
2019/01/22	4	92.45	0	0.00	92.20	4	1,267	0.32%
2019/01/21	2	93.20	0	0.00	93.60	2	1,255	0.16%
2019/01/18	1	94.30	0	0.00	94.20	1	1,239	0.08%
2019/01/17	0	0.00	3	94.90	94.60	-3	1,222	-0.25%
2019/01/15	13	95.01	1	95.00	95.20	12	1,219	0.98%
2019/01/14	0	0.00	12	98.85	97.00	-12	1,199	-1.00%
2019/01/11	14.2	97.85	18	98.72	98.50	-3.8	1,144	-0.33%
2019/01/02	0	0.00	1	89.70	91.00	-1	1,015	-0.10%
2018/12/28	1	88.60	0	0.00	89.70	1	1,001	0.10%
2018/12/27	2	88.00	0	0.00	88.30	2	992	0.20%
2018/12/26	5	88.88	3	88.43	86.70	2	978	0.20%
2018/12/25	8	89.00	6	88.13	88.50	2	956	0.21%
2018/12/24	8	92.64	10	92.36	91.00	-2	924	-0.22%
2018/12/22	5	94.98	3	96.03	93.50	2	879	0.23%
2018/12/21	1	88.20	15	93.87	94.40	-14	794	-1.76%
2018/12/20	0	0.00	1	86.20	86.30	-1	714	-0.14%
2018/12/19	2	84.00	4.8	84.00	84.50	-2.8	676	-0.41%
2018/12/18	1	82.60	0	0.00	83.00	1	653	0.15%
2018/12/14	3	82.00	2.4	81.83	82.30	0.6	642	0.09%
2018/12/12	0	0.00	1.4	82.36	82.50	-1.4	627	-0.22%
2018/12/11	5	81.96	13	79.43	82.00	-8	612	-1.31%
2018/12/10	9	76.51	0	0.00	78.80	9	574	1.57%
2018/11/28	0	0.00	7	64.01	63.90	-7	552	-1.27%
2018/11/21	0	0.00	1	62.50	62.50	-1	463	-0.22%
2018/11/20	3	62.00	0	0.00	62.00	3	447	0.67%
2018/11/19	2	61.85	0	0.00	61.70	2	430	0.47%
2018/11/14	4	59.45	0	0.00	59.00	4	358	1.12%
2018/11/13	1	58.00	0	0.00	58.10	1	340	0.29%
2018/11/12	1	58.00	1	58.00	58.00	0	327	0.00%
2018/10/30	1	54.80	0	0.00	54.90	1	347	0.29%
2018/10/26	0	0.00	25	54.82	55.90	-25	356	-7.01%
2018/10/24	1	55.60	0	0.00	55.60	1	352	0.28%
2018/10/23	0	0.00	1	55.70	55.70	-1	348	-0.29%
2018/10/19	1	56.00	0	0.00	55.90	1	351	0.28%
2018/10/18	3	56.70	0	0.00	56.80	3	351	0.85%
2018/10/17	2	56.65	0	0.00	56.60	2	353	0.57%
2018/10/16	1	56.70	0	0.00	56.50	1	353	0.28%
2018/10/12	1	55.10	0	0.00	57.50	1	354	0.28%
2018/10/11	1	54.30	1	53.70	53.80	0	348	0.00%
2018/10/01	0	0.00	1	59.00	59.70	-1	381	-0.26%
2018/09/25	1	59.70	0	0.00	59.70	1	431	0.23%
2018/09/20	0	0.00	1	60.30	59.70	-1	535	-0.19%
2018/09/14	1	60.80	0	0.00	60.80	1	627	0.16%
2018/08/30	0	0.00	6	62.08	62.00	-6	868	-0.69%
2018/08/15	0	0.00	1	60.00	59.70	-1	921	-0.11%
2018/08/13	1	59.30	0	0.00	59.50	1	923	0.11%
2018/08/08	0	0.00	1	60.20	60.40	-1	921	-0.11%
2018/08/03	0	0.00	2	59.10	59.20	-2	931	-0.21%
2018/08/01	1	58.80	0	0.00	58.80	1	933	0.11%
2018/07/31	1	58.50	0	0.00	58.40	1	931	0.11%
2018/07/19	0	0.00	1	58.00	57.90	-1	950	-0.11%
2018/07/16	2	58.25	0	0.00	58.10	2	955	0.21%
2018/07/10	1	56.30	0	0.00	56.40	1	980	0.10%
2018/07/06	1	54.90	1	55.40	55.10	0	956	0.00%
2018/07/05	1	55.70	0	0.00	55.70	1	976	0.10%
2018/07/04	4	56.90	0	0.00	57.00	4	983	0.41%
2018/07/03	1	57.30	2	57.95	57.30	-1	992	-0.10%
2018/07/02	2	59.80	0	0.00	58.90	2	991	0.20%
2018/06/29	2	66.15	0	0.00	66.40	2	976	0.20%
2018/06/28	0	0.00	10	65.90	65.70	-10	936	-1.07%
2018/06/26	4	65.35	6	65.50	65.60	-2	927	-0.22%
2018/06/25	3	66.70	1	66.80	66.40	2	949	0.21%
2018/06/22	7	68.17	0	0.00	67.60	7	1,055	0.66%
2018/06/21	1	68.30	0	0.00	68.50	1	1,166	0.09%
2018/06/15	0	0.00	1	67.00	67.20	-1	1,098	-0.09%
2018/06/14	11	67.76	2	68.00	68.00	9	1,084	0.83%
2018/06/13	3	67.20	1	67.30	67.00	2	1,030	0.19%
2018/05/25	1	64.30	0	0.00	64.20	1	1,004	0.10%
2018/05/10	0	0.00	3	65.47	65.50	-3	1,000	-0.30%
2018/05/08	1	64.70	0	0.00	64.90	1	992	0.10%
2018/05/07	1	64.90	0	0.00	64.90	1	990	0.10%
2018/04/26	1	63.30	0	0.00	63.10	1	993	0.10%
2018/04/25	1	63.80	0	0.00	64.20	1	993	0.10%
2018/04/23	0.1	64.00	0	0.00	64.30	0.1	993	0.01%
2018/04/20	1	64.80	1	64.50	64.60	0	992	0.00%
2018/04/11	2	64.10	6	64.27	63.80	-4	979	-0.41%
2018/04/10	1	65.70	0	0.00	65.60	1	955	0.10%
2018/04/09	2	67.15	1	66.60	66.50	1	946	0.11%
2018/04/03	0	0.00	7	66.80	67.00	-7	941	-0.74%
2018/04/02	3	67.60	1	68.50	66.50	2	922	0.22%
2018/03/31	0	0.00	1	65.40	65.60	-1	884	-0.11%
2018/03/29	2	65.75	3	66.20	65.50	-1	866	-0.12%
2018/03/28	9	65.70	4	65.90	65.70	5	843	0.59%
2018/03/27	12	65.57	4	65.63	64.80	8	805	0.99%
2018/03/26	3	63.77	2	63.90	64.40	1	678	0.15%
2018/03/23	0	59.10	0	0.00	58.60	0	548	0.00%
2018/03/16	1	57.40	0	0.00	57.40	1	608	0.16%
2018/03/12	1	58.10	0	0.00	58.10	1	631	0.16%
2018/03/07	1	56.70	0	0.00	56.60	1	689	0.15%
2018/03/05	1	56.30	0	0.00	56.20	1	753	0.13%
2018/03/02	1	57.50	1	57.60	57.80	0	728	0.00%
2018/03/01	1	57.60	0	0.00	58.10	1	724	0.14%
2018/02/27	1	58.60	0	0.00	58.10	1	720	0.14%
2018/02/12	0	0.00	1	59.00	59.00	-1	761	-0.13%
2018/02/07	0	0.00	1	59.50	59.20	-1	842	-0.12%
2018/02/06	0	0.00	1	58.00	58.10	-1	839	-0.12%
2018/01/22	1	60.90	0	0.00	61.00	1	837	0.12%
2018/01/17	0	0.00	2	59.50	60.10	-2	824	-0.24%
2018/01/12	0	0.00	1	59.00	58.80	-1	857	-0.12%
2018/01/11	1	57.90	0	0.00	58.90	1	856	0.12%
2018/01/08	0	0.00	1	59.90	59.80	-1	830	-0.12%
2018/01/05	3	60.20	0	0.00	60.20	3	828	0.36%
2018/01/03	0	0.00	1	60.10	60.10	-1	859	-0.12%