漢唐 (2404)-群益金鼎-三民券商分點個股進出

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
408.0
漲跌
--
漲幅
0.00%
成交量
1,639張
產業
上市其他電子類股▲1.70%
855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－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民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
2024/04/26	0	408.50	0	0.00	408.00	0	2,860	0.00%
2024/04/25	2	406.51	6	406.75	408.00	-4	2,850	-0.14%
2024/04/24	5	405.30	3	405.83	412.50	2	2,846	0.07%
2024/04/23	5	402.60	5	398.50	401.50	0	2,825	0.00%
2024/04/22	0	397.50	0	0.00	394.50	0	2,809	0.00%
2024/04/19	8.1	397.34	6	405.90	399.50	2	2,769	0.07%
2024/04/18	0	415.50	1	423.00	418.00	-1	2,694	-0.04%
2024/04/17	5.1	421.28	4	429.12	432.00	1	2,650	0.04%
2024/04/16	1	412.49	1	406.02	407.50	0	2,599	0.00%
2024/04/15	3	413.83	0	421.50	416.00	3	2,570	0.12%
2024/04/12	2	411.45	3	414.64	415.50	-1	2,540	-0.04%
2024/04/10	4	408.13	3.1	399.50	404.50	0.9	2,509	0.04%
2024/04/09	1	397.00	1	398.00	399.50	0	2,478	0.00%
2024/04/08	6	391.08	1	394.00	394.50	5	2,455	0.20%
2024/04/03	3	399.67	7	398.50	398.00	-4	2,438	-0.16%
2024/04/02	7	398.08	7	402.07	406.50	0	2,411	0.00%
2024/04/01	4	391.38	4	390.75	390.00	0	2,348	0.00%
2024/03/29	0	0.00	10.1	386.83	393.00	-10.1	2,311	-0.44%
2024/03/28	12	405.54	13	399.77	388.50	-1	2,155	-0.05%
2024/03/27	4.1	389.53	2.1	388.94	400.00	2	2,033	0.10%
2024/03/26	5	381.93	14	378.72	377.50	-9	1,904	-0.47%
2024/03/25	0	389.75	5	389.50	380.50	-5	1,897	-0.26%
2024/03/22	24	382.96	8	387.06	380.50	16	1,902	0.84%
2024/03/21	8	409.56	6	412.83	409.50	2	1,894	0.11%
2024/03/20	18.1	437.02	9.1	438.54	413.00	9.1	1,870	0.48%
2024/03/19	3	396.56	6	406.02	414.00	-3	1,781	-0.17%
2024/03/18	7	364.71	5	376.50	376.50	2	1,774	0.11%
2024/03/15	1	371.05	0.1	378.08	342.50	0.9	1,808	0.05%
2024/03/14	5	389.55	7.2	398.38	378.00	-2.2	1,779	-0.12%
2024/03/13	0	0.00	1.1	417.42	419.50	-1.1	1,743	-0.06%
2024/03/12	1	399.16	2.1	396.32	398.00	-1	1,706	-0.06%
2024/03/11	3.1	382.36	3	377.50	385.50	0.1	1,649	0.01%
2024/03/08	4	370.83	7.6	369.31	389.50	-3.6	1,580	-0.23%
2024/03/07	6	334.00	2.2	352.50	358.50	3.9	1,391	0.28%
2024/03/06	1	322.75	2.1	320.83	326.00	-1	1,316	-0.08%
2024/03/05	1	303.00	1	304.00	309.50	0	1,278	0.00%
2024/03/04	0	0.00	1.1	306.83	303.50	-1.1	1,268	-0.08%
2024/03/01	0	0.00	2.1	300.86	297.00	-2.1	1,252	-0.17%
2024/02/29	1	294.00	0	0.00	293.50	1	1,228	0.08%
2024/02/27	1.2	295.93	0	0.00	295.00	1.2	1,221	0.10%
2024/02/26	0	0.00	1	291.50	290.50	-1	1,208	-0.08%
2024/02/23	4	291.49	1	293.00	289.00	3	1,202	0.25%
2024/02/22	1	289.50	0.1	289.50	288.00	0.9	1,198	0.08%
2024/02/21	0	0.00	0.3	285.50	285.00	-0.3	1,194	-0.03%
2024/02/20	2	284.50	0	0.00	283.00	2	1,197	0.17%
2024/02/19	1	281.00	0	0.00	281.00	1	1,195	0.08%
2024/02/16	0.1	286.00	1.1	285.09	282.00	-1	1,205	-0.09%
2024/02/15	0	0.00	2	284.50	292.00	-2	1,198	-0.17%
2024/02/05	1	280.00	0	0.00	280.00	1	1,182	0.08%
2024/02/01	1	274.00	0	0.00	274.00	1	1,199	0.08%
2024/01/30	0	0.00	1	279.00	277.50	-1	1,214	-0.08%
2024/01/29	0	0.00	2	279.75	281.00	-2	1,213	-0.16%
2024/01/25	1	272.50	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%
2024/01/22	2	277.50	2	279.00	280.00	0	1,270	0.00%
2024/01/19	1	274.49	0	0.00	275.00	1	1,281	0.08%
2024/01/18	0	275.00	0.1	272.00	278.00	-0.1	1,284	0.00%
2024/01/17	0	0.00	1	280.00	275.50	-1	1,284	-0.08%
2024/01/10	0	0.00	0.3	276.00	276.50	-0.3	1,305	-0.02%
2024/01/09	0	0.00	1	273.50	274.00	-1	1,302	-0.08%
2024/01/08	0.1	270.50	0	0.00	270.00	0.1	1,298	0.01%
2024/01/05	1	269.50	0	0.00	271.00	1	1,321	0.08%
2024/01/04	0	0.00	1.1	270.91	273.00	-1.1	1,364	-0.08%
2024/01/03	0.1	267.00	0	0.00	267.50	0.1	1,353	0.01%
2024/01/02	0	0.00	0.2	267.00	265.50	-0.2	1,348	-0.01%
2023/12/29	0	0.00	1.2	263.67	264.50	-1.2	1,352	-0.09%
2023/12/28	0	0.00	0.1	265.25	262.00	-0.1	1,353	-0.01%
2023/12/27	2	263.00	0	0.00	263.00	2	1,350	0.15%
2023/12/26	0.2	267.59	0.1	268.00	268.00	0.1	1,342	0.01%
2023/12/25	0	0.00	0.1	270.00	267.00	-0.1	1,336	-0.01%
2023/12/22	0.2	267.82	0.3	266.60	272.50	0	1,328	0.00%
2023/12/21	15	267.63	15	270.50	270.50	0	1,302	0.00%
2023/12/20	0.1	267.50	0	0.00	272.00	0.1	1,276	0.01%
2023/12/18	0.2	275.50	0	0.00	273.00	0.2	1,224	0.02%
2023/12/15	1	274.47	0	0.00	273.00	1	1,197	0.09%
2023/12/14	0.5	280.11	1	280.00	282.50	-0.5	1,190	-0.04%
2023/12/13	0.1	275.75	2	277.50	276.00	-1.9	1,177	-0.16%
2023/12/12	2	263.31	5	264.40	270.00	-3	1,144	-0.26%
2023/12/11	0	0.00	14	251.11	254.00	-14	1,119	-1.25%
2023/12/08	0	0.00	10	249.00	249.50	-10	1,132	-0.88%
2023/12/07	0	0.00	2	247.50	247.50	-2	1,184	-0.17%
2023/12/04	0	0.00	1	251.00	249.00	-1	1,256	-0.08%
2023/12/01	0	0.00	1	247.50	248.00	-1	1,269	-0.08%
2023/11/29	0	0.00	1	248.00	248.00	-1	1,263	-0.08%
2023/11/28	1	246.00	0	0.00	247.50	1	1,264	0.08%
2023/11/27	0	246.00	3	246.50	246.50	-3	1,260	-0.24%
2023/11/23	0	0.00	1.3	241.85	243.00	-1.3	1,265	-0.10%
2023/11/21	3	246.00	21	246.00	245.50	-18	1,275	-1.41%
2023/11/20	1	243.50	1	243.00	243.00	0	1,271	0.00%
2023/11/17	0	0.00	1.1	243.00	242.00	-1.1	1,274	-0.09%
2023/11/15	1	242.50	0	0.00	242.00	1	1,293	0.08%
2023/11/14	1	247.50	0	0.00	243.00	1	1,295	0.08%
2023/11/10	1	248.50	0	0.00	246.00	1	1,331	0.08%
2023/11/09	3	244.50	0	0.00	244.50	3	1,328	0.23%
2023/11/03	0	0.00	1	251.00	247.00	-1	1,388	-0.07%
2023/11/01	10	244.00	0.1	243.50	245.00	9.9	1,432	0.69%
2023/10/31	0.1	241.00	0	0.00	240.00	0.1	1,438	0.01%
2023/10/30	0	0.00	1	247.00	241.00	-1	1,449	-0.07%
2023/10/27	0.2	241.28	1.2	242.83	242.00	-1	1,463	-0.07%
2023/10/24	6	235.50	0	0.00	238.00	6	1,463	0.41%
2023/10/23	11	237.50	0.1	240.50	237.00	10.9	1,467	0.74%
2023/10/19	2	235.00	0	0.00	235.00	2	1,470	0.14%
2023/10/18	0	0.00	0.2	235.50	235.00	-0.2	1,474	-0.01%
2023/10/17	12	238.54	0	0.00	238.50	12	1,475	0.81%
2023/10/16	1	238.00	0	0.00	239.00	1	1,508	0.07%
2023/10/13	1	238.00	0	0.00	238.00	1	1,514	0.07%
2023/10/12	0	0.00	2	235.50	238.50	-2	1,501	-0.13%
2023/10/06	1	221.00	0	0.00	221.00	1	1,499	0.07%
2023/10/05	0	0.00	0	224.00	223.00	0	1,533	0.00%
2023/10/04	0	226.00	0	0.00	226.00	0	1,551	0.00%
2023/10/03	0	230.50	1	228.00	228.00	-1	1,572	-0.06%
2023/10/02	1	230.50	1	230.00	231.50	0	1,580	0.00%
2023/09/25	1	231.00	1	230.50	230.00	0	1,617	0.00%
2023/09/21	0	228.50	0	229.00	228.50	0	1,614	0.00%
2023/09/20	2	229.75	0	229.00	230.00	2	1,618	0.12%
2023/09/19	0	0.00	1	237.50	234.50	-1	1,620	-0.06%
2023/09/18	2.6	233.73	0	0.00	232.50	2.6	1,608	0.16%
2023/09/15	0	237.50	2	238.50	236.50	-2	1,600	-0.12%
2023/09/14	0	0.00	2	236.75	235.50	-2	1,591	-0.13%
2023/09/12	0.1	224.00	1	219.47	222.00	-0.9	1,613	-0.06%
2023/09/11	0	0.00	0	232.00	233.00	0	1,576	0.00%
2023/09/08	1	232.00	2	231.50	230.00	-1	1,581	-0.06%
2023/09/07	0.1	229.00	2	230.49	230.50	-2	1,602	-0.12%
2023/09/06	0.2	225.37	0	0.00	225.50	0.2	1,569	0.01%
2023/09/04	1	220.00	0	0.00	220.50	1	1,541	0.06%
2023/08/30	1	217.00	0	0.00	216.50	1	1,538	0.06%
2023/08/28	1.1	215.09	0	0.00	214.00	1.1	1,546	0.07%
2023/08/24	0	220.00	0	0.00	218.50	0	1,535	0.00%
2023/08/22	1	218.52	0	0.00	218.50	1	1,541	0.07%
2023/08/21	0	0.00	1	223.00	222.50	-1	1,535	-0.07%
2023/08/17	1	229.00	0.1	229.00	230.50	0.9	1,520	0.06%
2023/08/15	0	0.00	0.3	224.50	223.50	-0.3	1,474	-0.02%
2023/08/11	0	224.00	0	0.00	223.50	0	1,452	0.00%
2023/08/10	1	229.00	0	0.00	228.00	1	1,439	0.07%
2023/08/09	0	0.00	0	224.00	225.50	0	1,439	0.00%
2023/08/07	2.2	231.19	1	229.50	234.00	1.2	1,407	0.09%
2023/08/04	0	0.00	0.1	222.00	225.50	-0.1	1,365	-0.01%
2023/08/02	1	221.00	0	0.00	221.00	1	1,351	0.07%
2023/08/01	0	223.00	0	0.00	222.00	0	1,331	0.00%
2023/07/31	0	0.00	0	223.00	220.50	0	1,313	0.00%
2023/07/28	0	0.00	1.1	215.00	216.00	-1.1	1,295	-0.08%
2023/07/27	2	213.50	1	214.00	214.50	1	1,289	0.08%
2023/07/26	1	212.00	1	212.00	212.00	0	1,291	0.00%
2023/07/25	0	210.75	0	0.00	211.00	0	1,294	0.00%
2023/07/24	1	211.50	0	0.00	212.50	1	1,296	0.08%
2023/07/20	0.1	213.00	0.1	211.57	213.50	0	1,303	0.00%
2023/07/19	0	0.00	0.3	211.50	209.50	-0.3	1,297	-0.02%
2023/07/18	0.1	208.50	1	210.00	208.50	-1	1,277	-0.07%
2023/07/13	1	206.04	1	208.00	207.00	0	1,254	0.00%
2023/07/12	0	0.00	1	219.00	219.50	-1	1,218	-0.08%
2023/07/11	0	0.00	1	222.50	221.50	-1	1,191	-0.08%
2023/07/06	0	0.00	1	224.00	225.50	-1	1,163	-0.09%
2023/07/05	0	0.00	1	225.00	225.00	-1	1,156	-0.09%
2023/07/04	0	0.00	1	222.50	223.00	-1	1,141	-0.09%
2023/06/30	1	218.52	0	0.00	218.00	1	1,139	0.09%
2023/06/29	1	218.00	0	0.00	218.00	1	1,157	0.09%
2023/06/26	0	217.50	0	0.00	217.00	0	1,305	0.00%
2023/06/16	1.1	221.88	1	220.00	220.00	0.1	1,323	0.00%
2023/06/15	1	234.00	0	0.00	234.50	1	1,272	0.08%
2023/06/14	0	238.00	1	237.50	236.50	-1	1,301	-0.08%
2023/06/13	1	234.00	3	234.83	233.00	-2	1,291	-0.15%
2023/06/12	1	228.50	0	0.00	229.50	1	1,263	0.08%
2023/06/09	0	0.00	2	226.00	226.50	-2	1,259	-0.16%
2023/06/06	0	221.50	0	0.00	221.00	0	1,285	0.00%
2023/06/02	0	226.50	0	0.00	224.50	0	1,286	0.00%
2023/06/01	0.1	228.50	0	0.00	229.00	0.1	1,278	0.00%
2023/05/31	0	0.00	1	228.50	229.00	-1	1,289	-0.08%
2023/05/30	0	0.00	2	228.00	227.50	-2	1,285	-0.16%
2023/05/24	2	222.75	0	0.00	223.00	2	1,287	0.16%
2023/05/23	1	224.01	0	0.00	224.50	1	1,297	0.08%
2023/05/16	0.2	223.07	0	0.00	221.50	0.2	1,325	0.02%
2023/05/11	2	225.75	3	225.00	225.00	-1	1,334	-0.07%
2023/05/10	1	225.50	0	0.00	226.50	1	1,335	0.07%
2023/05/09	1	224.00	0.7	223.57	224.00	0.3	1,333	0.02%
2023/05/05	2	225.25	2	225.50	223.50	0	1,335	0.00%
2023/05/04	0	0.00	0.1	220.00	220.00	-0.1	1,332	-0.01%
2023/05/03	1	217.50	0	0.00	217.50	1	1,342	0.07%
2023/05/02	0	216.00	1	217.50	217.50	-1	1,360	-0.07%
2023/04/25	1.1	212.67	0	0.00	212.50	1.1	1,367	0.08%
2023/04/24	1	212.56	1.2	214.15	215.00	-0.2	1,373	-0.01%
2023/04/18	0.1	210.29	0	0.00	210.00	0.1	1,395	0.01%
2023/04/14	0	217.50	0	0.00	216.50	0	1,364	0.00%
2023/04/13	0.1	215.50	0	0.00	216.50	0.1	1,352	0.00%
2023/04/11	0.1	212.00	0	0.00	211.00	0.1	1,327	0.00%
2023/04/10	0.1	213.00	0.1	213.00	212.50	-0.1	1,320	0.00%
2023/04/06	0	0.00	2	210.50	210.00	-2	1,310	-0.15%
2023/03/31	1	212.00	0	0.00	211.50	1	1,308	0.08%
2023/03/30	2	211.00	0	0.00	210.50	2	1,303	0.15%
2023/03/29	1.1	208.02	0	0.00	207.00	1.1	1,291	0.08%
2023/03/28	0.1	206.50	5	205.50	204.50	-5	1,274	-0.39%
2023/03/27	1.2	207.37	0	0.00	209.00	1.2	1,234	0.09%
2023/03/24	1.1	214.50	0	0.00	214.50	1.1	1,143	0.10%
2023/03/21	0	239.00	0	0.00	239.00	0	1,118	0.00%
2023/03/20	0	235.50	0	0.00	236.50	0	1,104	0.00%
2023/03/14	0.1	225.00	0	0.00	224.00	0.1	1,031	0.01%
2023/03/10	1	229.00	0	0.00	228.50	1	1,016	0.10%
2023/03/09	0	0.00	1	233.50	234.50	-1	1,009	-0.10%
2023/03/03	0	233.50	0	0.00	229.50	0	991	0.00%
2023/03/02	0	0.00	0.1	228.00	230.00	-0.1	981	-0.01%
2023/03/01	1	230.00	0	0.00	229.50	1	978	0.10%
2023/02/23	0	227.00	0	0.00	225.00	0	965	0.00%
2023/02/21	0	222.50	1	222.00	223.00	-1	949	-0.10%
2023/02/20	0	0.00	1	220.00	220.00	-1	952	-0.10%
2023/02/14	1	218.95	1	218.00	220.00	0	963	0.00%
2023/02/08	0	215.00	0	0.00	214.50	0	897	0.00%
2023/02/07	0	0.00	0.2	211.00	212.50	-0.2	886	-0.02%
2023/02/01	0.1	209.94	0	0.00	210.50	0.1	834	0.01%
2023/01/31	0	205.50	0	0.00	206.00	0	807	0.00%
2023/01/12	0	0.00	1	199.50	199.00	-1	757	-0.13%
2023/01/11	1	197.00	1.3	196.77	197.00	-0.3	728	-0.04%
2023/01/09	0	0.00	1	188.50	189.00	-1	672	-0.15%
2023/01/06	0	0.00	1	183.50	184.00	-1	661	-0.15%
2022/12/29	0	175.50	1	177.00	177.50	-1	672	-0.15%
2022/12/23	0	186.00	0	0.00	182.00	0	669	0.00%
2022/12/22	0	185.00	0	0.00	186.50	0	665	0.00%
2022/12/15	0.1	184.00	0	0.00	184.00	0.1	626	0.01%
2022/12/14	0.1	183.00	0	0.00	182.00	0.1	627	0.01%
2022/12/09	0.1	188.50	0	0.00	188.50	0.1	620	0.01%
2022/12/07	0.1	187.50	0	0.00	187.00	0.1	726	0.01%
2022/12/06	0.1	187.00	0	0.00	186.50	0.1	730	0.01%
2022/12/02	2.1	180.98	0	0.00	181.50	2.1	701	0.29%
2022/12/01	0.1	180.50	0	0.00	180.00	0.1	694	0.01%
2022/11/21	0.1	172.00	0	0.00	173.50	0.1	641	0.01%
2022/11/18	0	0.00	2	175.00	172.50	-2	635	-0.31%
2022/11/16	2	173.00	0.3	173.50	173.50	1.7	623	0.27%
2022/11/14	0	0.00	0.1	165.50	167.00	-0.1	581	-0.02%
2022/11/11	1	164.50	3.3	162.67	162.00	-2.3	569	-0.40%
2022/11/10	0.1	155.50	0	0.00	158.00	0.1	544	0.01%
2022/11/09	0.1	154.50	0	0.00	155.00	0.1	542	0.01%
2022/11/04	0	148.00	0	0.00	149.00	0	556	0.01%
2022/11/03	0	147.50	0	0.00	148.50	0	555	0.00%
2022/11/02	0.1	147.00	0	0.00	147.00	0.1	556	0.01%
2022/11/01	0.1	146.00	0	0.00	145.50	0.1	557	0.01%
2022/10/27	0.1	144.00	0	0.00	144.00	0.1	563	0.01%
2022/10/24	0	143.50	0	0.00	142.00	0	558	0.00%
2022/10/14	0	145.50	0	0.00	145.00	0	545	0.01%
2022/10/11	0.1	146.00	0	0.00	144.00	0.1	573	0.01%
2022/09/29	0	0.00	1	149.00	148.50	-1	580	-0.17%
2022/09/26	1	159.50	0	0.00	158.00	1	590	0.17%
2022/09/22	1	165.50	0	0.00	165.50	1	603	0.17%
2022/09/19	1	167.00	0	0.00	166.50	1	643	0.16%
2022/09/16	0	0.00	4	173.50	167.50	-4	646	-0.62%
2022/09/15	3	176.67	0	0.00	175.50	3	634	0.47%
2022/09/14	3	178.50	2	179.25	181.50	1	618	0.16%
2022/09/13	0	174.00	0	0.00	177.00	0	522	0.00%
2022/09/12	0	0.00	1	160.00	161.00	-1	503	-0.20%
2022/09/08	0	156.50	0	0.00	158.00	0	504	0.00%
2022/08/30	1	158.50	0	0.00	158.00	1	599	0.17%
2022/08/26	0.1	161.00	0	0.00	161.50	0.1	597	0.02%
2022/08/19	0	161.50	0	0.00	160.50	0	601	0.00%
2022/08/18	0	160.00	0	0.00	159.50	0	600	0.00%
2022/08/17	0	162.50	0	0.00	160.00	0	599	0.00%
2022/08/15	0.1	163.00	0	0.00	163.00	0.1	597	0.02%
2022/08/11	0	157.00	0	0.00	158.00	0	584	0.00%
2022/08/10	0	155.00	0	0.00	153.50	0	579	0.00%
2022/08/05	0	150.50	0	0.00	151.00	0	579	0.00%
2022/08/04	0	148.50	0	0.00	147.50	0	581	0.00%
2022/08/02	0	150.50	0	0.00	149.50	0	586	0.00%
2022/07/29	0	152.50	0	0.00	153.00	0	585	0.00%
2022/07/26	0	149.00	0	0.00	149.00	0	586	0.00%
2022/07/25	0	0.00	1	153.00	153.00	-1	583	-0.17%
2022/07/04	0.1	140.50	0	0.00	137.50	0.1	578	0.01%
2022/06/28	1.1	156.17	1	159.00	156.50	0.1	574	0.01%
2022/06/27	1	170.00	0	0.00	169.50	1	548	0.18%
2022/06/21	0	176.50	0	0.00	177.50	0	556	0.00%
2022/06/15	2	187.00	0	0.00	186.00	2	595	0.34%
2022/06/13	5	185.40	1	185.02	185.00	4	575	0.69%
2022/06/10	0	0.00	1	180.50	181.00	-1	567	-0.18%
2022/05/25	0	0.00	3	176.17	177.50	-3	655	-0.46%
2022/05/20	0	0.00	1	176.50	176.00	-1	676	-0.15%
2022/05/16	1	174.00	0	0.00	174.50	1	690	0.14%
2022/05/06	0	0.00	4	178.00	179.50	-4	690	-0.58%
2022/05/05	0	0.00	0	181.00	181.00	0	691	0.00%
2022/05/04	0	0.00	0.1	177.50	179.00	-0.1	688	-0.01%
2022/04/28	0	176.50	0	0.00	177.00	0	705	0.00%
2022/04/27	1	176.00	0	0.00	176.00	1	708	0.14%
2022/04/25	0	179.00	0	0.00	179.50	0	700	0.00%
2022/04/13	0	180.50	0	0.00	179.50	0	706	0.00%
2022/04/08	0	185.00	0	0.00	185.50	0	757	0.00%
2022/04/06	0	193.00	5	190.00	190.50	-5	769	-0.65%
2022/03/30	0	197.50	0	0.00	197.00	0	772	0.00%
2022/03/29	0	197.50	0	0.00	197.00	0	803	0.00%
2022/03/28	0	199.50	0.8	198.50	200.00	-0.7	817	-0.09%
2022/03/25	0	0.00	1	199.50	199.50	-1	836	-0.12%
2022/03/24	0	198.00	0	0.00	197.50	0	864	0.00%
2022/03/22	0	194.50	0	0.00	195.00	0	893	0.00%
2022/03/21	0	194.00	0	0.00	194.50	0	890	0.00%
2022/03/18	0	0.00	1	192.50	192.50	-1	888	-0.11%
2022/03/17	0	0.00	1	189.00	189.50	-1	848	-0.12%
2022/03/16	0	187.00	0	0.00	186.50	0	850	0.00%
2022/03/15	0	184.50	2	187.00	187.50	-2	850	-0.23%
2022/03/11	1	190.50	0	0.00	189.00	1	860	0.12%
2022/03/10	0	0.00	3	188.00	186.00	-3	851	-0.35%
2022/03/09	1.1	183.98	0	0.00	184.00	1.1	843	0.12%
2022/03/08	0.1	173.00	2	173.00	173.00	-1.9	817	-0.23%
2022/03/07	1	174.50	0	0.00	174.00	1	811	0.12%
2022/03/04	0	0.00	1	177.50	177.50	-1	813	-0.12%
2022/02/24	1.1	173.55	0	0.00	173.00	1.1	850	0.13%
2022/02/23	1	175.00	0	0.00	176.00	1	842	0.12%
2022/02/22	3.1	176.02	0	0.00	175.00	3.1	841	0.36%
2022/02/18	0.1	180.50	0	0.00	179.50	0.1	842	0.01%
2022/02/14	0	0.00	1	178.00	178.00	-1	885	-0.11%
2022/01/26	0	0.00	1	175.50	174.50	-1	894	-0.11%
2022/01/24	1	173.00	0	0.00	177.00	1	895	0.11%
2022/01/12	0	0.00	0	183.00	184.50	0	877	0.00%
2022/01/11	5	182.00	0	0.00	182.00	5	875	0.57%
2022/01/10	0	0.00	2	183.25	183.50	-2	876	-0.23%
2022/01/07	0	0.00	0.1	186.50	186.00	-0.1	875	-0.01%
2022/01/06	1.1	188.14	0	0.00	188.50	1.1	865	0.13%
2022/01/05	1	185.00	0	0.00	184.50	1	843	0.12%
2022/01/04	1	184.00	0	0.00	186.00	1	834	0.12%
2021/12/30	2	181.00	3	182.17	181.50	-1	796	-0.13%
2021/12/24	2	178.00	0	0.00	178.00	2	764	0.26%
2021/12/17	1	170.00	0	0.00	171.00	1	661	0.15%
2021/12/16	1	171.00	0	0.00	171.00	1	653	0.15%
2021/12/15	1	171.50	0	0.00	171.50	1	658	0.15%
2021/12/14	0	0.00	1	172.00	172.50	-1	656	-0.15%
2021/12/10	1	172.50	0	0.00	172.50	1	647	0.15%
2021/12/08	1	173.00	0	0.00	173.00	1	628	0.16%
2021/12/07	0.1	173.00	0	0.00	174.50	0.1	613	0.02%
2021/11/25	0	0.00	1	180.50	178.50	-1	587	-0.17%
2021/11/16	0	0.00	1	190.00	190.50	-1	571	-0.18%
2021/11/12	0	188.50	0	0.00	186.50	0	590	0.00%
2021/11/11	0	0.00	1	190.00	190.00	-1	588	-0.17%
2021/10/29	1	183.00	0	0.00	183.50	1	684	0.15%
2021/10/20	0	0.00	1	182.00	184.00	-1	744	-0.13%
2021/10/19	0	0.00	2	180.50	181.00	-2	746	-0.27%
2021/10/15	0	0.00	0.1	178.00	180.00	-0.1	760	-0.01%
2021/10/14	0.1	176.50	0	0.00	176.00	0.1	768	0.01%
2021/10/13	0	0.00	1	174.50	177.00	-1	777	-0.13%
2021/10/12	0	0.00	1	182.00	182.00	-1	775	-0.13%
2021/10/08	0	0.00	1	178.50	177.50	-1	784	-0.13%
2021/10/07	0	177.00	1	176.00	177.00	-1	806	-0.12%
2021/10/05	1	170.11	0	0.00	173.00	1	838	0.12%
2021/10/01	1	176.00	1	173.50	173.00	0	853	0.00%
2021/09/23	4	176.74	0	0.00	172.00	4	857	0.47%
2021/09/22	3	179.33	0	0.00	178.00	3	839	0.36%
2021/09/10	0.1	185.00	0	0.00	185.00	0.1	911	0.01%
2021/09/08	1	186.00	0	0.00	182.50	1	1,018	0.10%
2021/09/06	0	0.00	1	191.00	188.00	-1	1,100	-0.09%
2021/09/03	1	192.50	1	191.50	192.00	0	1,118	0.00%
2021/09/01	0	197.00	0	0.00	197.00	0	1,138	0.00%
2021/08/31	1	197.00	1	199.00	199.00	0	1,150	0.00%
2021/08/30	0	196.00	0	0.00	196.00	0	1,162	0.00%
2021/08/26	1	195.00	2	195.75	195.00	-1	1,194	-0.08%
2021/08/25	0	192.00	0	0.00	193.00	0	1,210	0.00%
2021/08/23	0	0.00	0.1	192.00	191.00	-0.1	1,218	-0.01%
2021/08/19	0	189.00	0.2	189.00	186.00	-0.2	1,220	-0.02%
2021/08/18	0	188.00	0	0.00	192.50	0	1,219	0.00%
2021/08/16	1	192.00	1	194.00	192.00	0	1,199	0.00%
2021/08/13	7	198.07	1	201.50	197.50	6	1,189	0.50%
2021/08/11	3.1	204.35	4	205.38	206.00	-0.9	1,170	-0.08%
2021/08/10	0	0.00	1	195.50	197.50	-1	1,137	-0.09%
2021/08/06	0	192.50	0	0.00	191.50	0	1,173	0.00%
2021/08/02	1	192.00	0	0.00	192.00	1	1,270	0.08%
2021/07/29	0	0.00	1	198.50	198.50	-1	1,265	-0.08%
2021/07/28	1.1	200.14	0	0.00	199.50	1.1	1,283	0.09%
2021/07/27	0	0.00	1	204.00	202.50	-1	1,321	-0.08%
2021/07/23	2.2	201.36	0	0.00	201.00	2.2	1,362	0.16%
2021/07/22	1	201.00	2	200.50	201.00	-1	1,361	-0.07%
2021/07/20	0.1	204.00	0	0.00	202.50	0.1	1,380	0.01%
2021/07/19	0.1	207.00	0	0.00	206.00	0.1	1,392	0.01%
2021/07/16	0.1	210.00	0	0.00	208.50	0.1	1,431	0.01%
2021/07/15	0	0.00	0.1	211.00	211.00	-0.1	1,458	-0.01%
2021/07/13	0.1	207.00	0	0.00	209.50	0.1	1,448	0.01%
2021/07/12	1	206.00	1	206.00	206.00	0	1,441	0.00%
2021/07/09	0	208.50	0	0.00	206.50	0	1,449	0.00%
2021/07/07	1.1	210.59	1	210.50	209.00	0.1	1,539	0.01%
2021/07/05	3	211.67	0	0.00	212.00	3	1,637	0.18%
2021/07/02	1	209.00	0	0.00	209.00	1	1,701	0.06%
2021/07/01	0	0.00	1	209.50	209.00	-1	1,707	-0.06%
2021/06/29	0	214.38	0.1	214.50	213.50	-0.1	1,721	0.00%
2021/06/24	0.1	215.00	0	0.00	214.00	0.1	1,729	0.01%
2021/06/22	0.1	211.00	0	0.00	210.00	0.1	1,761	0.01%
2021/06/21	0.1	218.00	2	218.25	216.00	-1.9	1,752	-0.11%
2021/06/18	2	223.25	0	0.00	222.00	2	1,741	0.11%
2021/06/15	2	241.75	1	242.00	242.50	1	1,664	0.06%
2021/06/10	1	236.50	1	234.00	235.50	0	1,619	0.00%
2021/06/09	2	233.25	1	232.00	232.00	1	1,626	0.06%
2021/06/08	0	0.00	2	235.50	235.50	-2	1,627	-0.12%
2021/06/07	3	236.33	4	235.25	237.00	-1	1,635	-0.06%
2021/06/04	0	0.00	2	239.75	238.00	-2	1,630	-0.12%
2021/06/03	1	237.00	1	240.50	241.00	0	1,637	0.00%
2021/06/02	1	235.00	2	236.00	236.00	-1	1,627	-0.06%
2021/06/01	1	229.50	3	229.83	229.50	-2	1,614	-0.12%
2021/05/31	1	232.00	0	0.00	231.00	1	1,620	0.06%
2021/05/28	3	232.67	2.1	233.00	233.00	0.9	1,636	0.05%
2021/05/27	0	0.00	1	231.00	231.00	-1	1,637	-0.06%
2021/05/26	2	230.25	0	0.00	231.00	2	1,641	0.12%
2021/05/21	1	228.00	1	227.00	227.50	0	1,664	0.00%
2021/05/20	0	0.00	2	224.50	225.00	-2	1,675	-0.12%
2021/05/18	0	0.00	2	221.00	225.50	-2	1,695	-0.12%
2021/05/17	3	216.83	1	220.00	214.50	2	1,701	0.12%
2021/05/14	2	224.00	0	0.00	223.00	2	1,674	0.12%
2021/05/12	1	223.00	9	211.28	217.50	-8	1,634	-0.49%
2021/05/11	0	0.00	12	225.58	224.00	-12	1,588	-0.76%
2021/05/04	1	226.56	3	226.67	228.00	-2	1,601	-0.12%
2021/05/03	10	236.45	4	234.38	233.50	6	1,583	0.38%
2021/04/28	0	247.50	0	0.00	246.50	0	1,722	0.00%
2021/04/26	0	250.00	0	0.00	248.00	0	1,788	0.00%
2021/04/23	3	241.83	0	0.00	242.50	3	1,828	0.16%
2021/04/22	3	248.33	1.1	245.09	245.00	1.9	1,900	0.10%
2021/04/21	1	250.00	5	251.00	250.50	-4	1,878	-0.21%
2021/04/19	2	257.50	1	257.00	256.50	1	1,878	0.05%
2021/04/16	0	0.00	2	265.50	261.00	-2	1,867	-0.11%
2021/04/15	1	260.50	0	0.00	262.50	1	1,857	0.05%
2021/04/14	3	257.00	3	251.00	261.50	0	1,870	0.00%
2021/04/13	4	262.50	1	263.00	260.50	3	1,838	0.16%
2021/04/12	3	269.67	1	273.00	268.50	2	1,789	0.11%
2021/04/09	3	267.83	1	264.50	265.00	2	1,747	0.11%
2021/04/08	4	265.38	1.1	258.91	266.50	2.9	1,697	0.17%
2021/04/07	1	253.00	2	253.25	253.50	-1	1,623	-0.06%
2021/04/06	2	252.00	2	252.00	251.00	0	1,615	0.00%
2021/03/29	0.1	247.50	1	247.50	246.00	-0.9	1,604	-0.06%
2021/03/26	1	248.50	1	246.00	247.50	0	1,604	0.00%
2021/03/25	1	249.50	1	250.50	247.50	0	1,598	0.00%
2021/03/24	4	244.50	8	243.63	244.50	-4	1,567	-0.26%
2021/03/23	0	243.50	1	243.00	243.50	-1	1,542	-0.06%
2021/03/22	1	242.50	0	0.00	243.50	1	1,539	0.07%
2021/03/19	1	241.50	0	0.00	243.50	1	1,534	0.07%
2021/03/18	0	0.00	1	238.00	240.50	-1	1,521	-0.07%
2021/03/17	5	235.00	0	0.00	233.00	5	1,558	0.32%
2021/03/15	2	235.00	0	0.00	235.50	2	1,561	0.13%
2021/03/04	1	234.00	0	0.00	235.00	1	1,561	0.06%
2021/03/03	1	233.00	0	0.00	235.50	1	1,566	0.06%
2021/03/02	1	238.50	0	0.00	236.50	1	1,570	0.06%
2021/02/26	0	0.00	1	237.00	237.00	-1	1,583	-0.06%
2021/02/22	2	244.00	1	242.00	242.50	1	1,666	0.06%
2021/02/19	3	242.00	0	0.00	242.50	3	1,691	0.18%
2021/02/17	1	246.00	0	0.00	246.50	1	1,727	0.06%
2021/02/03	0	0.00	0.5	241.00	239.00	-0.5	1,784	-0.03%
2021/02/02	1	241.00	0.1	243.00	242.00	0.9	1,793	0.05%
2021/02/01	0	0.00	1.1	235.91	239.50	-1.1	1,795	-0.06%
2021/01/29	0	0.00	2	239.75	239.00	-2	1,800	-0.11%
2021/01/28	2	241.25	0	0.00	239.00	2	1,789	0.11%
2021/01/27	2	248.00	1	249.00	246.00	1	1,764	0.06%
2021/01/26	0.1	250.00	1	251.50	248.50	-0.9	1,751	-0.05%
2021/01/25	2	249.50	4	249.63	250.50	-2	1,721	-0.12%
2021/01/22	2.1	254.10	4	255.75	253.50	-1.9	1,697	-0.11%
2021/01/21	27.1	250.99	5	251.60	254.00	22.1	1,640	1.35%
2021/01/20	1	236.00	1.1	239.50	242.00	-0.1	1,510	0.00%
2021/01/18	1.1	237.12	1	228.50	238.50	0.1	1,428	0.00%
2021/01/15	1	238.00	11	233.36	232.00	-10	1,368	-0.73%
2021/01/13	1	222.00	0	0.00	222.00	1	1,286	0.08%
2021/01/12	3.1	219.94	1	218.50	216.50	2.1	1,266	0.17%
2021/01/11	0	0.00	10	221.00	222.00	-10	1,251	-0.80%
2021/01/08	1	219.50	1	220.00	220.50	0	1,251	0.00%
2021/01/07	1	218.00	0	0.00	221.00	1	1,247	0.08%
2021/01/06	2	216.00	0	0.00	216.50	2	1,226	0.16%
2021/01/04	1	216.50	0	0.00	219.50	1	1,215	0.08%
2020/12/28	12	214.21	0	0.00	214.50	12	1,193	1.01%
2020/12/25	0	0.00	1	210.00	211.50	-1	1,182	-0.08%
2020/12/22	1	211.50	0.1	211.00	209.50	0.9	1,184	0.08%
2020/12/21	2	212.00	1	212.50	212.50	1	1,195	0.08%
2020/12/17	5	214.90	0	216.00	215.00	5	1,200	0.41%
2020/12/16	1	215.00	0	0.00	216.50	1	1,201	0.08%
2020/12/15	1	215.50	0	0.00	214.00	1	1,204	0.08%
2020/12/14	1	215.50	1	215.50	217.00	0	1,211	0.00%
2020/12/11	2	216.74	2.1	215.17	215.00	-0.1	1,219	-0.01%
2020/12/10	1	227.50	1	226.56	226.50	0	1,158	0.00%
2020/12/09	0	0.00	1	229.53	229.50	-1	1,142	-0.09%
2020/12/08	0	0.00	0.1	229.50	229.50	-0.1	1,151	-0.01%
2020/12/07	5	229.10	13	228.23	228.00	-8	1,145	-0.70%
2020/12/04	1	227.00	0	0.00	226.50	1	1,141	0.09%
2020/12/03	1	227.50	0	0.00	225.50	1	1,140	0.09%
2020/12/02	11	227.64	1	229.00	228.50	10	1,136	0.88%
2020/12/01	4	225.00	1	228.00	227.00	3	1,140	0.26%
2020/11/30	3.1	230.45	10.1	229.01	228.50	-7	1,128	-0.62%
2020/11/27	0	0.00	0.1	230.00	229.00	-0.1	1,114	-0.01%
2020/11/26	3	227.67	1.1	227.64	228.50	1.9	1,104	0.17%
2020/11/25	0	223.50	11	223.00	223.50	-11	1,087	-1.01%
2020/11/24	3.1	224.00	3	223.50	224.00	0.1	1,091	0.00%
2020/11/23	9	219.56	3	220.00	222.00	6	1,100	0.55%
2020/11/20	4	214.00	0	0.00	214.00	4	1,129	0.35%
2020/11/19	4	215.38	0	0.00	216.00	4	1,129	0.35%
2020/11/18	1	216.50	5	216.00	216.50	-4	1,125	-0.36%
2020/11/17	1	213.00	0	0.00	213.50	1	1,098	0.09%
2020/11/16	4	213.88	1	212.50	215.00	3	1,117	0.27%
2020/11/13	10	209.00	7	210.00	210.00	3	1,103	0.27%
2020/11/12	0	0.00	6	203.50	202.50	-6	1,057	-0.57%
2020/11/09	2	206.00	0	0.00	207.00	2	1,079	0.19%
2020/11/06	0	0.00	2	203.75	203.50	-2	1,075	-0.19%
2020/11/02	0	0.00	2	199.00	200.00	-2	1,136	-0.18%
2020/10/27	0	199.50	0	0.00	198.00	0	1,154	0.00%
2020/10/15	1	201.00	0	0.00	201.50	1	1,281	0.08%
2020/10/14	1	201.00	0	0.00	202.00	1	1,289	0.08%
2020/10/08	1	197.00	1	197.00	197.00	0	1,358	0.00%
2020/10/07	1	195.00	0	0.00	196.00	1	1,398	0.07%
2020/10/06	0	0.00	1	196.00	195.50	-1	1,510	-0.07%
2020/10/05	1	194.00	0	0.00	194.00	1	1,525	0.07%
2020/09/30	0.1	196.00	0	0.00	195.00	0.1	1,550	0.00%
2020/09/28	0	194.00	2	192.50	193.00	-2	1,575	-0.13%
2020/09/25	2	193.50	3	191.33	191.50	-1	1,583	-0.06%
2020/09/24	3	194.00	0	0.00	193.50	3	1,580	0.19%
2020/09/15	1	201.00	0	0.00	201.50	1	1,658	0.06%
2020/09/14	0	0.00	0	207.00	204.50	0	1,698	0.00%
2020/09/11	3	201.50	0	0.00	200.50	3	1,707	0.18%
2020/09/03	2	205.50	0	0.00	203.00	2	1,999	0.10%
2020/09/02	1	205.00	0	0.00	204.50	1	2,004	0.05%
2020/08/27	2	211.00	6	209.92	209.00	-4	2,053	-0.19%
2020/08/26	6	210.92	6	212.00	210.50	0	2,040	0.00%
2020/08/24	4	200.00	5	199.50	201.00	-1	2,004	-0.05%
2020/08/20	7	199.57	7	201.79	197.00	0	2,028	0.00%
2020/08/18	1	203.50	0	0.00	203.50	1	2,111	0.05%
2020/08/14	0	0.00	1	208.00	207.50	-1	2,123	-0.05%
2020/08/13	1	211.00	1	212.00	212.00	0	2,100	0.00%
2020/08/12	0	0.00	1	212.00	212.00	-1	2,092	-0.05%
2020/08/11	2	212.00	2	211.50	209.00	0	2,099	0.00%
2020/08/10	0	0.00	2	211.75	213.00	-2	2,133	-0.09%
2020/08/04	1	207.00	0	0.00	207.50	1	2,149	0.05%
2020/08/03	6	206.67	0	0.00	205.50	6	2,151	0.28%
2020/07/30	1	207.00	0	0.00	206.50	1	2,154	0.05%
2020/07/28	6	211.33	0	0.00	202.50	6	2,146	0.28%
2020/07/27	1	210.50	0	0.00	210.00	1	2,117	0.05%
2020/07/24	0	0.00	1	205.00	204.50	-1	2,083	-0.05%
2020/07/23	2	207.00	0	0.00	207.50	2	2,065	0.10%
2020/07/22	1	209.00	1	211.00	209.00	0	2,053	0.00%
2020/07/21	2	209.00	0	0.00	209.50	2	2,044	0.10%
2020/07/16	1	216.50	0	0.00	210.50	1	2,014	0.05%
2020/07/15	3	220.00	5	215.20	214.50	-2	1,991	-0.10%
2020/07/14	5	220.10	2	220.25	219.50	3	1,974	0.15%
2020/07/13	8	219.06	14	220.54	219.50	-6	1,937	-0.31%
2020/07/10	0	0.00	3	208.67	206.00	-3	1,858	-0.16%
2020/07/09	0	0.00	1	209.00	209.00	-1	1,866	-0.05%
2020/07/07	2	206.75	0	0.00	206.50	2	1,840	0.11%
2020/07/06	0	0.00	10	208.00	208.00	-10	1,838	-0.54%
2020/07/03	2	206.25	1	207.50	206.50	1	1,838	0.05%
2020/07/02	2	206.50	7	203.86	207.00	-5	1,860	-0.27%
2020/07/01	1	201.00	1	201.00	201.50	0	1,853	0.00%
2020/06/30	1	200.00	1	201.50	201.00	0	1,850	0.00%
2020/06/29	1	198.00	2	200.50	200.50	-1	1,869	-0.05%
2020/06/24	6	200.00	0	0.00	201.00	6	1,859	0.32%
2020/06/23	1	202.50	0	0.00	202.50	1	1,863	0.05%
2020/06/22	6	200.50	0	0.00	201.00	6	1,899	0.32%
2020/06/19	12	206.50	3	207.83	205.50	9	1,871	0.48%
2020/06/18	1	209.50	0	0.00	210.00	1	1,847	0.05%
2020/06/17	3	211.33	2	211.75	208.00	1	1,844	0.05%
2020/06/16	1	222.50	12	223.00	224.00	-11	1,760	-0.62%
2020/06/15	2	220.25	0	0.00	221.00	2	1,743	0.11%
2020/06/12	12	210.50	5	215.50	217.00	7	1,715	0.41%
2020/06/11	10	222.95	10	220.00	218.00	0	1,701	0.00%
2020/06/08	1	218.00	1	216.50	217.00	0	1,761	0.00%
2020/06/05	4	213.75	0	0.00	214.00	4	1,765	0.23%
2020/06/04	1	214.50	1	213.00	214.00	0	1,789	0.00%
2020/06/02	5	216.00	2	217.75	215.50	3	1,764	0.17%
2020/06/01	5	214.00	3	214.33	215.00	2	1,741	0.11%
2020/05/29	3	211.00	1	210.00	210.00	2	1,720	0.12%
2020/05/28	3	204.67	1	204.50	205.00	2	1,696	0.12%
2020/05/25	0	0.00	3	206.83	209.00	-3	1,647	-0.18%
2020/05/22	1	196.50	0	0.00	197.00	1	1,548	0.06%
2020/05/21	1	197.00	0	0.00	195.50	1	1,528	0.07%
2020/05/18	1	192.00	0	0.00	192.50	1	1,532	0.07%
2020/05/14	2	195.25	0.2	194.00	194.00	1.9	1,450	0.13%
2020/05/11	0	0.00	2	191.00	190.50	-2	1,409	-0.14%
2020/05/08	0	0.00	2	190.00	190.00	-2	1,414	-0.14%
2020/05/04	0	0.00	0.3	188.00	187.00	-0.3	1,431	-0.02%
2020/04/30	0	0.00	3	188.50	189.50	-3	1,446	-0.21%
2020/04/17	0	0.00	5	187.99	187.00	-5	1,596	-0.32%
2020/04/16	0	0.00	1	184.50	184.50	-1	1,583	-0.06%
2020/04/15	1	185.00	1	186.00	185.00	0	1,593	0.00%
2020/04/14	1	178.00	2	178.05	181.00	-1	1,569	-0.07%
2020/04/10	0	0.00	0.1	175.00	175.00	-0.1	1,575	0.00%
2020/04/09	1	175.00	5	175.50	174.00	-4	1,602	-0.25%
2020/04/08	1	175.00	0	0.00	175.50	1	1,612	0.06%
2020/04/07	0	0.00	2	173.75	174.50	-2	1,612	-0.12%
2020/04/06	0	0.00	0.1	170.00	168.00	-0.1	1,591	0.00%
2020/04/01	7	164.64	0	0.00	165.00	7	1,593	0.44%
2020/03/31	0	0.00	3	166.67	165.50	-3	1,602	-0.19%
2020/03/30	0	0.00	2	161.50	162.50	-2	1,623	-0.12%
2020/03/26	10	163.25	0	162.00	161.00	10	1,875	0.53%
2020/03/25	0	0.00	3	158.33	159.50	-3	1,923	-0.16%
2020/03/24	0	0.00	1	145.00	145.00	-1	1,949	-0.05%
2020/03/20	3	141.67	0	0.00	142.00	3	1,944	0.15%
2020/03/19	1	132.50	5	137.50	131.50	-4	1,933	-0.21%
2020/03/17	1	147.50	0	0.00	147.00	1	1,996	0.05%
2020/03/16	0	0.00	2	159.50	152.00	-2	2,116	-0.09%
2020/03/13	2	154.75	0	0.00	158.50	2	2,122	0.09%
2020/03/12	2	171.50	2	168.50	168.00	0	2,161	0.00%
2020/03/10	1	175.50	0	0.00	175.50	1	2,110	0.05%
2020/03/09	1	180.00	0	0.00	179.50	1	2,083	0.05%
2020/03/03	0	0.00	1	187.00	186.50	-1	2,156	-0.05%
2020/03/02	1	178.00	0	0.00	179.50	1	2,156	0.05%
2020/02/25	1	184.00	0	0.00	185.00	1	2,181	0.05%
2020/02/24	0	0.00	1	186.00	185.50	-1	2,198	-0.05%
2020/02/21	3	188.67	0	0.00	188.00	3	2,290	0.13%
2020/02/20	1	186.00	1	189.50	189.50	0	2,313	0.00%
2020/02/14	2	187.75	0	0.00	188.00	2	2,511	0.08%
2020/02/11	0	0.00	1	188.00	188.00	-1	2,530	-0.04%
2020/02/10	1	181.50	0	0.00	183.00	1	2,533	0.04%
2020/02/07	0	0.00	1	188.00	185.50	-1	2,547	-0.04%
2020/02/06	1	189.00	0	0.00	190.00	1	2,546	0.04%
2020/02/04	0	0.00	2	186.00	187.50	-2	2,567	-0.08%
2020/02/03	2	182.75	3	182.33	184.50	-1	2,555	-0.04%
2020/01/31	1	189.50	0	0.00	188.00	1	2,532	0.04%
2020/01/30	1	186.00	1	188.00	184.50	0	2,518	0.00%
2020/01/17	2	202.50	2	200.00	199.00	0	2,466	0.00%
2020/01/15	1	201.00	2	200.50	201.00	-1	2,484	-0.04%
2020/01/14	1	198.00	2	198.00	200.50	-1	2,465	-0.04%
2020/01/13	6	193.25	0	0.00	194.50	6	2,402	0.25%
2020/01/10	0.2	191.00	0	0.00	190.00	0.2	2,392	0.01%
2020/01/07	2	189.50	0	0.00	189.00	2	2,393	0.08%
2020/01/06	0	0.00	4	190.63	190.00	-4	2,419	-0.17%
2020/01/03	1	194.00	4	196.00	193.00	-3	2,409	-0.12%
2020/01/02	2	198.00	0	0.00	195.00	2	2,387	0.08%
2019/12/31	0	0.00	1	195.50	196.00	-1	2,367	-0.04%
2019/12/30	2	194.75	4	195.63	194.50	-2	2,369	-0.08%
2019/12/27	5	196.40	0	0.00	196.00	5	2,361	0.21%
2019/12/26	1	195.50	0	0.00	197.50	1	2,349	0.04%
2019/12/25	3	196.50	0	0.00	195.50	3	2,344	0.13%
2019/12/24	9	202.00	3	197.83	197.50	6	2,337	0.26%
2019/12/23	0	0.00	4	193.63	200.00	-4	2,280	-0.18%
2019/12/20	6	186.83	0	0.00	189.00	6	2,319	0.26%
2019/12/19	0	0.00	2	185.25	187.50	-2	2,225	-0.09%
2019/12/16	0	0.00	2	182.25	182.00	-2	2,208	-0.09%
2019/12/13	2	184.75	5	183.00	182.00	-3	2,224	-0.13%
2019/12/12	5	183.40	6	186.33	183.50	-1	2,201	-0.05%
2019/12/11	10	180.10	0.1	180.00	178.50	9.9	2,112	0.47%
2019/12/10	2	180.50	1.1	180.60	181.50	0.9	1,982	0.04%
2019/12/06	3	172.00	0	0.00	171.00	3	1,855	0.16%
2019/12/04	0	0.00	3	171.33	171.00	-3	1,856	-0.16%
2019/12/02	0	0.00	2	175.50	175.00	-2	1,865	-0.11%
2019/11/27	1	173.50	1	173.00	173.50	0	1,884	0.00%
2019/11/26	2	171.00	1	172.00	172.50	1	1,863	0.05%
2019/11/25	0	0.00	1	168.00	166.00	-1	1,836	-0.05%
2019/11/21	2	166.75	0	0.00	167.50	2	1,841	0.11%
2019/11/20	1	174.00	17	168.91	169.00	-16	1,833	-0.87%
2019/11/18	3	178.00	15	174.73	172.00	-12	1,733	-0.69%
2019/11/15	0	0.00	1	167.50	168.50	-1	1,580	-0.06%
2019/11/13	1	166.50	1	166.50	167.50	0	1,561	0.00%
2019/11/12	0	0.00	1	165.50	166.00	-1	1,545	-0.06%
2019/11/07	0	0.00	5	162.30	161.00	-5	1,565	-0.32%
2019/11/06	1	165.00	6	165.00	164.00	-5	1,561	-0.32%
2019/11/04	1	162.00	0	0.00	162.00	1	1,578	0.06%
2019/11/01	2	163.00	0	0.00	161.00	2	1,581	0.13%
2019/10/29	0	0.00	3	157.50	157.00	-3	1,621	-0.18%
2019/10/24	2	157.00	1	157.50	158.00	1	1,845	0.05%
2019/10/23	9	157.44	0	0.00	156.00	9	1,853	0.49%
2019/10/22	1	156.50	0	0.00	155.50	1	1,837	0.05%
2019/10/18	1	156.50	1	158.00	155.50	0	1,880	0.00%
2019/10/17	2	155.75	1	153.50	154.50	1	1,895	0.05%
2019/10/16	3	157.00	0	0.00	155.00	3	1,897	0.16%
2019/10/15	1	158.00	0	0.00	156.50	1	1,891	0.05%
2019/10/14	1	158.50	1	157.50	157.50	0	1,894	0.00%
2019/10/09	0	0.00	2	161.50	163.00	-2	1,869	-0.11%
2019/10/08	0.2	161.00	0	0.00	161.00	0.2	1,900	0.01%
2019/10/04	0	0.00	1	160.50	160.50	-1	1,940	-0.05%
2019/10/03	1	162.00	0	0.00	162.50	1	2,014	0.05%
2019/10/02	7	163.50	1	163.50	163.50	6	2,067	0.29%
2019/10/01	0	0.00	1	164.50	164.00	-1	2,105	-0.05%
2019/09/27	1	167.50	1	167.00	164.50	0	2,136	0.00%
2019/09/26	1	164.00	7	164.71	168.50	-6	2,107	-0.28%
2019/09/25	26	168.08	21	165.36	163.00	5	2,096	0.24%
2019/09/24	0	0.00	1	162.00	162.00	-1	1,953	-0.05%
2019/09/23	0	0.00	2	161.00	160.50	-2	1,959	-0.10%
2019/09/19	2	159.25	0	0.00	159.00	2	1,984	0.10%
2019/09/18	0	0.00	12	158.92	160.50	-12	1,969	-0.61%
2019/09/17	0	0.00	1	158.00	157.50	-1	1,978	-0.05%
2019/09/11	1	154.00	1	153.50	154.00	0	2,152	0.00%
2019/09/09	1	154.50	0	0.00	155.00	1	2,152	0.05%
2019/09/05	1	158.00	0	0.00	157.50	1	2,170	0.05%
2019/09/04	0	0.00	1	158.00	158.50	-1	2,189	-0.05%
2019/09/03	0	0.00	1	159.00	155.00	-1	2,233	-0.04%
2019/08/30	3	154.83	1	155.00	155.00	2	2,254	0.09%
2019/08/29	1	152.50	0	0.00	153.00	1	2,230	0.04%
2019/08/28	0	0.00	2	154.00	152.00	-2	2,285	-0.09%
2019/08/21	1	149.00	3	149.17	148.50	-2	2,400	-0.08%
2019/08/13	1	152.00	0	0.00	152.50	1	2,961	0.03%
2019/08/07	1	155.00	0	0.00	155.00	1	3,350	0.03%
2019/08/06	1	149.00	2	154.00	154.50	-1	3,405	-0.03%
2019/08/02	1	153.00	0	0.00	154.00	1	3,505	0.03%
2019/07/31	2	157.50	0	0.00	158.50	2	3,599	0.06%
2019/07/30	1	159.00	1	164.50	158.50	0	3,699	0.00%
2019/07/29	2	162.75	5	159.40	163.00	-3	3,726	-0.08%
2019/07/25	1	155.00	2	153.75	154.50	-1	3,718	-0.03%
2019/07/24	0	0.00	5	154.00	152.50	-5	3,838	-0.13%
2019/07/23	1	154.50	3	154.00	154.00	-2	3,896	-0.05%
2019/07/22	0	0.00	1	155.00	155.00	-1	3,955	-0.03%
2019/07/19	5	156.00	0	0.00	152.50	5	4,052	0.12%
2019/07/16	1	152.00	0	0.00	150.50	1	4,483	0.02%
2019/07/15	1	152.00	0	0.00	151.50	1	4,473	0.02%
2019/07/12	7	155.21	0	0.00	153.50	7	4,472	0.16%
2019/07/11	2	152.50	2	152.00	154.00	0	4,441	0.00%
2019/07/10	13	149.92	0	0.00	149.50	13	4,418	0.29%
2019/07/09	2	148.50	2	148.75	148.50	0	4,408	0.00%
2019/07/05	1	158.00	0	0.00	157.00	1	4,292	0.02%
2019/07/04	1	157.50	0	0.00	157.00	1	4,262	0.02%
2019/07/02	1	156.50	2	160.00	156.50	-1	4,223	-0.02%
2019/07/01	1	154.50	1	156.00	156.00	0	4,160	0.00%
2019/06/28	0	0.00	2	152.50	152.00	-2	4,117	-0.05%
2019/06/27	2	151.50	0	0.00	151.50	2	4,110	0.05%
2019/06/26	0	0.00	1	149.00	152.50	-1	4,086	-0.02%
2019/06/25	4	150.00	0	0.00	150.00	4	4,081	0.10%
2019/06/24	2	150.00	0	0.00	151.50	2	4,093	0.05%
2019/06/21	2	154.00	3	154.33	152.50	-1	4,166	-0.02%
2019/06/20	0	0.00	2	147.50	149.00	-2	4,043	-0.05%
2019/06/19	1	149.00	0	0.00	146.50	1	4,035	0.02%
2019/06/13	2	149.50	0	0.00	149.50	2	4,068	0.05%
2019/06/12	1	148.50	0	0.00	150.00	1	4,066	0.02%
2019/06/11	3	148.33	2	150.25	147.00	1	4,060	0.02%
2019/06/05	1	144.00	1	142.50	141.50	0	3,946	0.00%
2019/06/04	1	147.50	0	0.00	143.00	1	3,929	0.03%
2019/05/31	0	0.00	1	145.00	145.50	-1	3,880	-0.03%
2019/05/29	0	0.00	22	141.36	140.50	-22	3,844	-0.57%
2019/05/28	1	137.50	4	137.00	140.00	-3	3,817	-0.08%
2019/05/27	2	136.50	0	0.00	136.50	2	3,828	0.05%
2019/05/24	20	139.75	5	138.00	138.00	15	3,858	0.39%
2019/05/23	2	141.00	0	0.00	139.00	2	3,807	0.05%
2019/05/22	1	146.00	0	0.00	145.50	1	3,718	0.03%
2019/05/21	3	143.33	18	142.17	152.00	-15	3,624	-0.41%
2019/05/20	6	156.83	10	149.00	149.00	-4	3,453	-0.12%
2019/05/17	0.1	157.50	0	0.00	158.50	0.1	3,361	0.00%
2019/05/16	12.1	164.82	0	0.00	163.50	12.1	3,183	0.38%
2019/05/15	12	157.29	1	156.50	164.00	11	3,098	0.36%
2019/05/14	0	0.00	4	149.00	150.00	-4	2,934	-0.14%
2019/05/13	1	150.50	1	150.00	150.00	0	2,862	0.00%
2019/05/10	10	147.10	6.6	146.00	146.50	3.4	2,791	0.12%
2019/05/09	3	148.83	31	150.19	148.00	-28	2,729	-1.03%
2019/05/08	0	0.00	13	150.31	151.50	-13	2,668	-0.49%
2019/05/07	20	150.83	0	0.00	149.00	20	2,601	0.77%
2019/05/06	2	143.75	126	143.61	143.00	-124	2,476	-5.01%	大賣/鉅額交易
2019/05/03	2.1	140.00	0	0.00	140.50	2.1	2,352	0.09%
2019/05/02	16	139.09	3	140.33	141.00	13	2,327	0.56%
2019/04/30	5.1	133.73	17	134.82	137.50	-12	2,257	-0.53%
2019/04/29	5	137.60	3	139.67	137.00	2	2,129	0.09%
2019/04/26	2	138.00	1	139.00	142.00	1	2,081	0.05%
2019/04/25	127	138.36	0	0.00	139.00	127	2,012	6.31%	大買/鉅額交易
2019/04/24	11	134.36	23	131.91	131.50	-12	1,891	-0.63%
2019/04/23	22.1	127.48	21	122.64	130.50	1.1	1,794	0.06%
2019/04/22	21	119.21	2	118.25	119.00	19	1,611	1.18%
2019/04/18	1	111.00	0	0.00	110.00	1	1,550	0.06%
2019/04/17	1	110.50	0	0.00	110.50	1	1,545	0.06%
2019/04/16	0	0.00	61	110.52	110.50	-61	1,544	-3.95%
2019/04/15	1	110.50	1	110.50	111.00	0	1,549	0.00%
2019/04/12	4	110.50	2	110.50	109.50	2	1,549	0.13%
2019/04/11	1	110.00	3	110.50	110.00	-2	1,547	-0.13%
2019/04/09	3	109.00	0	0.00	109.50	3	1,531	0.20%
2019/04/03	0	0.00	1	108.00	109.50	-1	1,540	-0.06%
2019/04/02	2	108.00	0	0.00	108.00	2	1,558	0.13%
2019/04/01	2	108.50	1	108.50	108.50	1	1,593	0.06%
2019/03/28	55	108.82	1	108.00	108.00	54	1,734	3.11%
2019/03/27	0	0.00	1	107.50	107.50	-1	1,753	-0.06%
2019/03/26	16	112.25	10	109.00	108.00	6	1,739	0.34%
2019/03/25	1	109.50	3	109.83	113.50	-2	1,625	-0.12%
2019/03/22	3	111.50	4	110.25	111.00	-1	1,596	-0.06%
2019/03/21	1	109.50	3	108.67	111.50	-2	1,572	-0.13%
2019/03/20	4	106.13	0	0.00	106.00	4	1,506	0.27%
2019/03/19	0	0.00	1.2	105.57	107.00	-1.2	1,510	-0.08%
2019/03/13	0	0.00	2	104.00	103.00	-2	1,545	-0.13%
2019/03/12	3	104.67	0	0.00	103.50	3	1,567	0.19%
2019/03/08	0	0.00	6	104.00	105.50	-6	1,583	-0.38%
2019/03/07	0	0.00	1	104.00	104.50	-1	1,584	-0.06%
2019/03/04	2	104.50	0	0.00	104.50	2	1,585	0.13%
2019/02/25	6	104.83	0	0.00	106.50	6	1,544	0.39%
2019/02/20	0	0.00	3	98.97	98.30	-3	1,415	-0.21%
2019/02/19	1	97.20	0	0.00	96.80	1	1,383	0.07%
2019/02/14	1	97.10	0	0.00	95.30	1	1,357	0.07%
2019/02/13	0	0.00	3	94.13	95.70	-3	1,338	-0.22%
2019/01/28	0	0.00	2	95.20	93.80	-2	1,311	-0.15%
2019/01/25	0	0.00	3	94.07	94.50	-3	1,306	-0.23%
2019/01/24	0	0.00	2	94.25	93.60	-2	1,294	-0.15%
2019/01/23	1	93.60	3	94.13	94.10	-2	1,280	-0.16%
2019/01/22	1	92.20	0	0.00	92.20	1	1,267	0.08%
2019/01/21	5	93.34	0	0.00	93.60	5	1,255	0.40%
2019/01/18	0	0.00	2	95.75	94.20	-2	1,239	-0.16%
2019/01/15	7	95.06	7	95.20	95.20	0	1,219	0.00%
2019/01/14	9	98.87	2	98.80	97.00	7	1,199	0.58%
2019/01/11	6	97.80	0	0.00	98.50	6	1,144	0.52%
2019/01/02	0	0.00	1	91.10	91.00	-1	1,015	-0.10%
2018/12/21	0	0.00	1.6	90.41	94.40	-1.6	794	-0.20%
2018/12/20	0	0.00	1	87.00	86.30	-1	714	-0.14%
2018/11/27	0	0.00	18	65.16	64.70	-18	529	-3.40%
2018/11/26	0	0.00	1	65.60	65.00	-1	509	-0.20%
2018/11/23	0	0.00	1	63.40	63.90	-1	501	-0.20%
2018/11/19	0	0.00	1	61.60	61.70	-1	430	-0.23%
2018/11/15	0	0.00	3	60.20	60.20	-3	381	-0.79%
2018/11/14	2	59.20	1	59.20	59.00	1	358	0.28%
2018/11/13	0	0.00	4	58.20	58.10	-4	340	-1.17%
2018/10/17	0	0.00	1	57.10	56.60	-1	353	-0.28%
2018/10/12	1	54.00	0	0.00	57.50	1	354	0.28%
2018/10/11	2	55.05	0	0.00	53.80	2	348	0.57%
2018/10/05	1	58.20	2	58.00	57.90	-1	354	-0.28%
2018/10/04	1	58.50	0	0.00	58.40	1	349	0.29%
2018/09/05	0	0.00	1	61.50	61.30	-1	850	-0.12%
2018/08/31	0	0.00	5	61.50	62.00	-5	869	-0.58%
2018/08/28	0	0.00	1	59.60	59.70	-1	864	-0.12%
2018/08/21	0	0.00	1	58.80	58.80	-1	889	-0.11%
2018/08/13	1	59.00	0	0.00	59.50	1	923	0.11%
2018/08/06	1	60.20	0	0.00	60.30	1	929	0.11%
2018/07/30	1	58.40	0	0.00	58.30	1	931	0.11%
2018/07/11	0	0.00	1	56.20	56.30	-1	971	-0.10%
2018/07/10	2	56.70	1	56.20	56.40	1	980	0.10%
2018/07/09	0	0.00	3	56.80	57.80	-3	972	-0.31%
2018/07/06	3	55.33	0	0.00	55.10	3	956	0.31%
2018/07/03	0	0.00	10	58.40	57.30	-10	992	-1.01%
2018/07/02	0	0.00	42	59.65	58.90	-42	991	-4.24%
2018/06/29	5	66.00	0	0.00	66.40	5	976	0.51%
2018/06/28	1	66.00	0	0.00	65.70	1	936	0.11%
2018/06/26	2	65.40	0	0.00	65.60	2	927	0.22%
2018/06/25	1	67.90	0	0.00	66.40	1	949	0.11%
2018/06/22	2	68.20	0	0.00	67.60	2	1,055	0.19%
2018/06/21	0	0.00	1	67.60	68.50	-1	1,166	-0.09%
2018/06/19	1	66.40	0	0.00	66.60	1	1,117	0.09%
2018/06/15	10	68.40	0	0.00	67.20	10	1,098	0.91%
2018/06/13	12	66.90	11	66.90	67.00	1	1,030	0.10%
2018/06/12	0	0.00	2	65.70	65.70	-2	994	-0.20%
2018/06/06	20	66.15	1	66.00	66.30	19	985	1.93%
2018/06/04	6	65.22	0	0.00	65.10	6	965	0.62%
2018/05/29	11	65.50	10	65.20	65.40	1	988	0.10%
2018/05/14	0	0.00	1	65.40	65.10	-1	1,009	-0.10%
2018/05/11	0	0.00	1	65.50	65.50	-1	1,008	-0.10%
2018/05/10	1	65.50	1	65.60	65.50	0	1,000	0.00%
2018/05/08	5	64.76	0	0.00	64.90	5	992	0.50%
2018/05/04	1	65.10	0	0.00	65.30	1	993	0.10%
2018/04/24	1	64.00	1	64.00	64.30	0	995	0.00%
2018/04/17	0	0.00	2	63.90	64.00	-2	979	-0.20%
2018/04/16	2	64.70	0	0.00	64.50	2	980	0.20%
2018/04/13	8	64.00	0	0.00	63.90	8	974	0.82%
2018/04/12	2	64.00	0	0.00	64.30	2	977	0.20%
2018/04/09	0	0.00	10	66.90	66.50	-10	946	-1.06%
2018/04/03	0	0.00	6	66.63	67.00	-6	941	-0.64%
2018/04/02	3	66.73	1	67.80	66.50	2	922	0.22%
2018/03/31	2	65.70	0	0.00	65.60	2	884	0.23%
2018/03/28	0	0.00	1	65.40	65.70	-1	843	-0.12%
2018/03/27	10	65.30	1	65.20	64.80	9	805	1.12%
2018/03/26	1	64.00	48	64.28	64.40	-47	678	-6.92%
2018/03/13	0	0.00	8	58.23	58.30	-8	625	-1.28%
2018/03/01	0	0.00	1	57.90	58.10	-1	724	-0.14%
2018/02/27	0	0.00	9	58.90	58.10	-9	720	-1.25%
2018/02/26	10	60.00	0	0.00	59.10	10	719	1.39%
2018/02/05	0	0.00	2	59.30	59.60	-2	834	-0.24%
2018/01/31	0	0.00	1	59.50	59.30	-1	848	-0.12%
2018/01/29	7.2	59.70	0	0.00	59.60	7.2	847	0.85%
2018/01/24	0	0.00	1	60.30	60.30	-1	844	-0.12%
2018/01/22	1	60.00	1	60.60	61.00	0	837	0.00%
2018/01/17	10	59.50	0	0.00	60.10	10	824	1.21%