可寧衛 (8422)-元大-四維券商分點個股進出

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

可寧衛

(8422)

可現股當沖

股價
180.5
漲跌
▼0.5
漲幅
-0.28%
成交量
84張
產業
上市綠能環保
518人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

可寧衛 (8422)籌碼相關－元大-四維券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-四維券商分點個股進出
元大-四維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
2024/12/13	0	0.00	1	180.50	180.50	-1	106	-0.94%
2024/12/12	0.1	182.00	0	0.00	181.00	0.1	106	0.05%
2024/12/11	1	181.00	0	0.00	181.00	1	106	0.94%
2024/12/10	1.1	181.06	0	0.00	182.00	1.1	106	1.07%
2024/12/09	3.1	181.51	0	0.00	181.00	3.1	106	2.87%
2024/12/05	1	181.00	0	0.00	181.00	1	107	0.93%
2024/12/04	0.4	182.00	0	0.00	181.00	0.4	107	0.37%
2024/11/28	0.1	181.50	0	0.00	181.00	0.1	116	0.12%
2024/11/27	0	0.00	0.1	181.50	181.00	-0.1	118	-0.08%
2024/11/25	0	0.00	0	181.50	181.00	0	128	-0.02%
2024/11/15	1	182.00	0	0.00	181.50	1	137	0.73%
2024/11/14	0.1	182.00	0	0.00	181.50	0.1	137	0.07%
2024/11/13	0	0.00	0.3	182.50	182.00	-0.3	138	-0.22%
2024/11/12	0.2	182.50	8	182.24	182.00	-7.8	139	-5.63%
2024/11/11	1	183.50	0	0.00	183.00	1	140	0.72%
2024/10/28	0	0.00	2	183.00	182.50	-2	177	-1.13%
2024/10/25	0.1	183.50	0	0.00	183.00	0.1	179	0.03%
2024/10/17	10	186.00	1	186.51	186.00	9	185	4.84%
2024/10/15	0.1	183.75	0	0.00	183.00	0.1	177	0.06%
2024/10/14	2	183.00	0	0.00	183.00	2	180	1.11%
2024/10/04	0.1	184.00	0	0.00	184.00	0.1	183	0.03%
2024/10/01	0.1	185.50	0	0.00	185.00	0.1	184	0.03%
2024/09/30	0	0.00	1	185.53	185.00	-1	187	-0.56%
2024/09/26	0	0.00	0	187.00	185.50	0	206	-0.01%
2024/09/25	0	0.00	0	187.00	186.50	0	216	-0.01%
2024/09/24	0	0.00	0	186.50	187.00	0	226	-0.01%
2024/09/23	0.2	185.00	0	0.00	185.50	0.2	239	0.07%
2024/09/19	0	0.00	10	185.00	185.00	-10	251	-3.98%
2024/09/18	0	0.00	5	184.90	184.00	-5	259	-1.93%
2024/09/16	0	0.00	2	186.00	186.00	-2	266	-0.75%
2024/09/05	0	0.00	0.3	186.50	184.50	-0.3	295	-0.10%
2024/09/03	2	188.00	3	188.50	188.50	-1	298	-0.34%
2024/09/02	9	189.83	0	191.00	190.00	9	298	3.01%
2024/08/30	0	0.00	0	190.00	191.00	0	299	-0.01%
2024/08/29	0.2	190.00	0.1	190.60	189.50	0.1	297	0.05%
2024/08/28	0	0.00	1.6	190.19	190.00	-1.6	296	-0.55%
2024/08/27	0	0.00	0	187.00	188.50	0	292	-0.01%
2024/08/26	0	0.00	0	185.50	186.00	0	288	-0.01%
2024/08/22	9	183.50	0	0.00	186.00	9	288	3.12%
2024/08/21	11	181.64	0	0.00	182.50	11	282	3.89%
2024/08/15	0	0.00	0.1	183.00	182.50	-0.1	287	-0.03%
2024/08/13	0	0.00	0.1	182.00	183.00	-0.1	289	-0.03%
2024/08/12	0	0.00	9	181.50	181.00	-9	288	-3.12%
2024/08/09	2	181.50	0	0.00	180.50	2	291	0.69%
2024/08/08	0	0.00	3	179.50	180.00	-3	289	-1.04%
2024/08/06	1.1	177.45	0	0.00	179.50	1.1	289	0.38%
2024/08/05	5.3	178.92	8	176.75	179.50	-2.7	282	-0.95%
2024/08/02	0.2	180.50	0	0.00	180.50	0.2	273	0.07%
2024/08/01	1	180.00	0	0.00	181.50	1	274	0.36%
2024/07/31	1	180.50	0	0.00	180.00	1	274	0.36%
2024/07/30	1.2	180.50	0	0.00	181.00	1.2	278	0.43%
2024/07/29	1	181.00	0	0.00	181.00	1	278	0.36%
2024/07/26	1.2	180.08	11	180.50	181.00	-9.8	281	-3.48%
2024/07/23	1.5	181.17	0	0.00	181.00	1.5	283	0.53%
2024/07/22	5.2	180.50	0	0.00	181.50	5.2	290	1.80%
2024/07/19	2	180.50	0	0.00	181.50	2	302	0.66%
2024/07/18	4	181.00	0	0.00	181.50	4	309	1.29%
2024/07/17	0	0.00	1	182.50	182.00	-1	308	-0.32%
2024/07/15	0	0.00	1	182.50	182.50	-1	319	-0.31%
2024/07/09	0.1	183.00	0	0.00	182.50	0.1	342	0.03%
2024/07/08	0	0.00	1.3	183.12	184.00	-1.3	343	-0.38%
2024/07/03	0.1	179.00	0	0.00	182.00	0.1	352	0.02%
2024/07/02	0.1	179.00	0	0.00	178.00	0.1	349	0.03%
2024/07/01	1	179.50	0	0.00	180.00	1	336	0.30%
2024/06/28	11	181.45	0	0.00	181.50	11	330	3.33%
2024/06/27	0	0.00	1	191.00	191.00	-1	321	-0.31%
2024/06/25	2	191.50	8	191.63	191.50	-6	305	-1.96%
2024/06/24	1	191.50	6	192.00	192.00	-5	302	-1.65%
2024/06/21	0	0.00	2	192.50	192.50	-2	294	-0.68%
2024/06/20	1.3	193.38	0	0.00	193.50	1.3	291	0.45%
2024/06/19	1	191.50	0	0.00	191.00	1	281	0.36%
2024/06/17	3	191.00	0	0.00	191.50	3	276	1.09%
2024/06/14	0	0.00	0.4	191.00	191.50	-0.4	272	-0.15%
2024/06/12	3	191.17	0	0.00	191.00	3	266	1.12%
2024/06/11	2	192.50	0	0.00	192.00	2	264	0.76%
2024/06/07	0	0.00	4.2	191.88	192.00	-4.2	262	-1.60%
2024/06/05	0	0.00	4	191.50	191.50	-4	259	-1.54%
2024/06/03	0.1	191.00	0	0.00	191.50	0.1	257	0.03%
2024/05/31	0	190.00	5.3	190.47	192.00	-5.3	256	-2.06%
2024/05/29	0.1	190.50	2	190.75	190.00	-1.9	258	-0.73%
2024/05/28	0	0.00	0.4	189.86	189.00	-0.4	258	-0.14%
2024/05/27	2	187.00	1	187.00	188.00	1	260	0.38%
2024/05/24	0.2	188.75	0	0.00	188.00	0.2	261	0.08%
2024/05/23	0	189.00	0	0.00	188.50	0	262	0.00%
2024/05/21	0	0.00	1	191.50	191.00	-1	264	-0.38%
2024/05/20	1.2	190.83	1	191.00	191.50	0.2	264	0.08%
2024/05/16	0	0.00	0.1	189.50	189.00	-0.1	264	-0.04%
2024/05/14	4	189.13	0	0.00	189.00	4	263	1.52%
2024/05/09	2	190.75	0	0.00	190.50	2	257	0.78%
2024/05/06	0	0.00	0.6	192.50	194.00	-0.6	248	-0.24%
2024/04/30	3	194.00	0	0.00	193.50	3	238	1.26%
2024/04/29	0	0.00	0.1	192.50	194.00	-0.1	235	-0.04%
2024/04/25	0	0.00	2	195.50	195.00	-2	226	-0.88%
2024/04/24	0	0.00	1	190.50	190.50	-1	213	-0.47%
2024/04/22	0	0.00	1	189.50	189.50	-1	207	-0.48%
2024/04/18	3	190.50	0.2	189.75	188.50	2.8	195	1.43%
2024/04/17	5	184.00	1.1	189.92	190.00	3.9	188	2.08%
2024/04/16	0	0.00	0.2	181.50	180.00	-0.2	171	-0.09%
2024/04/15	0	0.00	2	183.50	183.00	-2	168	-1.19%
2024/04/12	1	184.00	0	0.00	184.00	1	167	0.60%
2024/04/10	1.6	181.56	0	0.00	182.50	1.6	169	0.94%
2024/04/09	5	180.30	0	0.00	181.00	5	165	3.02%
2024/04/08	0	0.00	2	178.50	178.00	-2	161	-1.24%
2024/04/03	0	0.00	0.1	179.50	178.50	-0.1	159	-0.08%
2024/04/02	4	178.50	1	178.00	178.50	3	160	1.87%
2024/03/28	1.1	178.14	0	0.00	178.00	1.1	157	0.70%
2024/03/27	1	178.50	7	179.00	179.00	-6	163	-3.68%
2024/03/26	0	180.00	0	0.00	179.50	0	171	0.01%
2024/03/22	0	180.50	0	0.00	180.00	0	186	0.01%
2024/03/21	0	0.00	4	180.63	180.50	-4	193	-2.07%
2024/03/19	2	180.50	0	0.00	180.00	2	198	1.01%
2024/03/18	0	180.00	0	0.00	180.00	0	198	0.00%
2024/03/14	0.2	179.50	0	0.00	179.50	0.2	197	0.11%
2024/03/13	0.2	180.00	0	0.00	179.00	0.2	196	0.10%
2024/03/11	0	0.00	1	179.00	179.00	-1	194	-0.51%
2024/03/06	0.2	180.00	0	0.00	179.00	0.2	193	0.10%
2024/03/05	0.2	180.00	0	0.00	179.00	0.2	195	0.08%
2024/02/26	0	0.00	0.1	180.50	179.50	-0.1	191	-0.03%
2024/02/19	0	180.08	0	0.00	180.00	0	184	0.01%
2024/02/15	0	0.00	0.1	181.00	181.00	-0.1	187	-0.06%
2024/02/05	0	0.00	0	181.00	181.00	0	183	0.00%
2024/02/01	1	179.00	0.1	179.50	179.50	0.9	181	0.48%
2024/01/24	0	0.00	0.3	180.23	180.00	-0.3	182	-0.16%
2024/01/23	0.1	179.50	0	0.00	180.00	0.1	183	0.04%
2024/01/17	0	0.00	6	178.00	178.00	-6	181	-3.31%
2024/01/12	0	0.00	4	180.00	180.00	-4	180	-2.21%
2024/01/10	0.3	179.67	0	0.00	179.00	0.3	195	0.15%
2024/01/05	1.1	183.00	0	0.00	182.50	1.1	197	0.56%
2024/01/04	2	183.75	0	0.00	184.00	2	198	1.01%
2024/01/03	0	0.00	3	179.00	179.00	-3	193	-1.55%
2023/12/29	0.1	180.50	0	0.00	180.00	0.1	203	0.05%
2023/12/28	0	0.00	2	180.00	180.50	-2	212	-0.94%
2023/12/26	0	0.00	0.1	178.50	178.50	-0.1	220	-0.05%
2023/12/22	2	176.00	0	0.00	177.00	2	229	0.87%
2023/12/21	1	176.50	0	0.00	177.00	1	224	0.45%
2023/12/19	1.1	177.09	0	0.00	177.50	1.1	209	0.53%
2023/12/18	2	178.00	6	177.00	177.00	-4	201	-1.98%
2023/12/15	1	179.00	0	0.00	178.50	1	196	0.51%
2023/12/14	0	0.00	0	181.00	179.50	0	192	-0.01%
2023/12/13	0.1	181.00	3	180.50	180.50	-3	190	-1.55%
2023/12/12	0.1	181.00	0	0.00	180.50	0.1	190	0.03%
2023/12/07	0	0.00	3	181.17	180.50	-3	192	-1.56%
2023/12/06	0	0.00	1	180.50	181.00	-1	193	-0.52%
2023/12/04	0	181.50	0	0.00	180.50	0	196	0.01%
2023/11/30	0	0.00	1	180.50	181.50	-1	196	-0.51%
2023/11/22	0	0.00	1	179.50	179.00	-1	200	-0.50%
2023/11/21	0	0.00	1	178.50	179.50	-1	200	-0.50%
2023/11/17	0	0.00	3	178.00	177.50	-3	201	-1.49%
2023/11/16	2	178.25	0	0.00	177.00	2	202	0.99%
2023/11/14	0.2	177.50	0	0.00	177.00	0.2	201	0.11%
2023/11/09	0	178.50	0	0.00	177.50	0	214	0.01%
2023/11/08	0	0.00	1	178.50	178.00	-1	220	-0.45%
2023/10/30	0.1	175.00	0	0.00	174.00	0.1	253	0.04%
2023/10/24	0.2	175.50	0	0.00	175.00	0.2	270	0.07%
2023/10/20	0	175.50	0	0.00	175.00	0	277	0.00%
2023/10/18	0	178.50	0	0.00	177.50	0	274	0.01%
2023/10/17	0	0.00	1	177.50	177.50	-1	263	-0.38%
2023/10/16	0	0.00	1	176.00	175.50	-1	263	-0.38%
2023/10/13	0	0.00	1	174.50	174.50	-1	263	-0.38%
2023/10/06	0.1	175.00	0	0.00	174.00	0.1	259	0.04%
2023/10/05	0.1	174.00	0	0.00	173.50	0.1	255	0.02%
2023/10/04	4.2	173.15	0	0.00	175.00	4.2	252	1.64%
2023/10/03	1.2	176.00	1	177.00	175.50	0.2	250	0.08%
2023/10/02	1	176.00	0	0.00	176.50	1	249	0.40%
2023/09/28	0	0.00	4	176.50	176.50	-4	250	-1.60%
2023/09/27	3	177.00	0	0.00	177.50	3	253	1.19%
2023/09/25	0.3	180.00	0	0.00	179.00	0.3	257	0.10%
2023/09/21	1	179.00	0	0.00	179.00	1	255	0.39%
2023/09/20	1	180.00	0	0.00	180.00	1	257	0.39%
2023/09/18	0	0.00	1	181.00	181.00	-1	266	-0.37%
2023/09/15	0	0.00	7	180.50	180.50	-7	273	-2.56%
2023/09/14	0	0.00	0.3	181.00	181.00	-0.3	290	-0.10%
2023/09/11	0	180.50	1	181.00	181.00	-1	309	-0.32%
2023/09/07	1	179.50	0	0.00	179.50	1	311	0.32%
2023/09/06	0	0.00	2	181.00	181.00	-2	314	-0.64%
2023/08/30	2	179.50	0	0.00	182.50	2	316	0.63%
2023/08/29	0	179.50	0	0.00	180.50	0	322	0.01%
2023/08/28	0	179.88	0	0.00	179.00	0	327	0.00%
2023/08/25	1	180.00	0	0.00	180.50	1	328	0.30%
2023/08/24	0.1	181.00	0	0.00	181.00	0.1	328	0.02%
2023/08/22	1.1	179.59	0	0.00	179.50	1.1	329	0.33%
2023/08/17	0.1	181.00	0	0.00	181.00	0.1	335	0.01%
2023/08/14	0.2	182.27	0	0.00	182.00	0.2	327	0.07%
2023/08/11	1	183.01	0	0.00	183.00	1	325	0.31%
2023/08/10	2.4	184.91	0	0.00	184.50	2.4	325	0.73%
2023/08/09	4.2	185.98	0	0.00	186.00	4.2	321	1.31%
2023/08/07	0.2	191.50	0	0.00	191.00	0.2	309	0.06%
2023/08/04	1.1	190.59	0	0.00	190.50	1.1	312	0.35%
2023/08/02	0	192.50	0	0.00	191.50	0	318	0.01%
2023/08/01	0.3	192.50	0	0.00	191.50	0.3	316	0.10%
2023/07/31	0.3	193.67	1	194.00	192.50	-0.7	317	-0.22%
2023/07/28	0	195.50	0	0.00	193.00	0	314	0.01%
2023/07/27	1.1	195.48	0	0.00	194.00	1.1	315	0.33%
2023/07/26	0.1	192.79	0	0.00	192.50	0.1	315	0.04%
2023/07/25	1	190.50	14	191.14	191.50	-13	312	-4.16%
2023/07/24	0	0.00	6	193.50	192.50	-6	305	-1.96%
2023/07/13	2	195.25	0	0.00	193.00	2	302	0.66%
2023/07/10	1	192.00	0	0.00	191.50	1	295	0.34%
2023/07/07	0	0.00	1	196.50	196.00	-1	288	-0.35%
2023/07/06	0.2	199.25	2	199.00	199.00	-1.8	282	-0.64%
2023/07/05	2	209.75	0	0.00	208.50	2	277	0.72%
2023/07/04	3	210.00	0	0.00	209.50	3	269	1.11%
2023/06/30	1	213.00	0	0.00	212.00	1	258	0.39%
2023/06/29	0	0.00	1	215.00	215.00	-1	257	-0.39%
2023/06/28	0	0.00	0.2	215.00	216.00	-0.2	256	-0.06%
2023/06/26	0	0.00	6	213.67	213.50	-6	251	-2.38%
2023/06/21	1.2	213.87	0	0.00	213.50	1.2	248	0.46%
2023/06/20	2	216.50	1	217.00	216.50	1	243	0.41%
2023/06/19	0	0.00	1.2	210.92	212.00	-1.2	226	-0.52%
2023/06/16	0	0.00	0.1	211.00	207.50	-0.1	217	-0.05%
2023/06/15	1	207.50	0	0.00	208.50	1	206	0.48%
2023/06/14	5	209.30	7	209.64	210.00	-2	206	-0.97%
2023/06/09	5	208.00	0	0.00	208.50	5	197	2.53%
2023/06/02	5	208.00	0	0.00	207.50	5	198	2.51%
2023/06/01	24	208.73	1	208.00	210.00	23	191	12.00%
2023/05/29	5	204.50	0	0.00	204.00	5	183	2.72%
2023/05/26	0	0.00	0.1	204.00	204.00	-0.1	182	-0.03%
2023/05/24	2	203.75	0	0.00	203.00	2	179	1.11%
2023/05/22	0	0.00	1	206.00	205.50	-1	173	-0.58%
2023/05/18	0	0.00	1	203.50	203.50	-1	168	-0.60%
2023/05/17	1	203.00	0	0.00	203.50	1	166	0.60%
2023/05/11	0	0.00	1	198.50	199.50	-1	156	-0.64%
2023/05/09	3	196.00	0	0.00	199.00	3	156	1.91%
2023/05/08	0	194.50	2	195.25	196.00	-2	151	-1.31%
2023/05/05	0	0.00	2	194.00	194.00	-2	150	-1.33%
2023/05/04	0	0.00	3	194.00	194.00	-3	152	-1.97%
2023/05/02	0	0.00	6	191.00	192.00	-6	147	-4.07%
2023/04/20	0.2	187.33	0	0.00	186.00	0.2	141	0.11%
2023/04/17	0	188.50	3	188.00	188.00	-3	142	-2.09%
2023/04/14	1	187.56	0	0.00	188.00	1	143	0.73%
2023/04/13	0	0.00	1	188.00	187.50	-1	147	-0.68%
2023/04/10	2	188.00	0	0.00	188.00	2	153	1.30%
2023/04/07	2	187.00	0	0.00	188.00	2	153	1.31%
2023/04/06	4	188.50	0	0.00	188.50	4	152	2.62%
2023/03/31	0	0.00	2	188.25	188.00	-2	152	-1.31%
2023/03/28	2	186.00	0	0.00	186.00	2	156	1.28%
2023/03/27	0	0.00	1	188.50	188.50	-1	156	-0.64%
2023/03/24	0	188.00	0	0.00	187.50	0	157	0.01%
2023/03/22	1.2	187.00	10	187.00	187.00	-8.8	160	-5.51%
2023/03/20	0	0.00	1	187.50	186.50	-1	164	-0.61%
2023/03/17	0	0.00	6.3	185.02	185.00	-6.3	169	-3.71%
2023/03/16	1	185.00	1	186.00	184.00	0	176	0.00%
2023/03/15	0.1	186.50	0	0.00	186.00	0.1	186	0.04%
2023/03/13	1	184.50	0	0.00	186.00	1	189	0.53%
2023/03/09	1	188.50	2	189.01	188.50	-1	192	-0.54%
2023/03/08	1	189.53	0	0.00	190.00	1	190	0.54%
2023/03/07	0	191.50	1	191.00	191.00	-1	188	-0.52%
2023/03/06	0	189.50	1	190.00	189.50	-1	186	-0.52%
2023/03/01	0	189.00	0	0.00	187.50	0	187	0.01%
2023/02/24	2	188.01	0.1	189.00	188.50	1.9	186	1.03%
2023/02/23	0	188.50	0	0.00	188.00	0	184	0.01%
2023/02/22	0	188.00	2	187.00	187.00	-2	185	-1.07%
2023/02/21	1	188.50	1	189.00	188.00	0	185	0.01%
2023/02/20	0	187.50	0	0.00	187.00	0	185	0.01%
2023/02/17	0	185.50	0	0.00	185.50	0	185	0.01%
2023/02/16	0	185.00	0	0.00	185.00	0	190	0.01%
2023/02/15	0	185.00	0	0.00	184.00	0	192	0.01%
2023/02/14	0	185.50	0	0.00	185.00	0	194	0.01%
2023/02/10	0	186.00	0	0.00	185.00	0	197	0.01%
2023/02/09	0	187.00	0	0.00	186.00	0	197	0.00%
2023/02/08	0.1	187.00	0	0.00	187.00	0.1	196	0.06%
2023/02/07	0	185.50	0	0.00	185.00	0	194	0.01%
2023/02/02	0	182.50	1	184.00	183.50	-1	187	-0.52%
2023/02/01	0.1	182.00	1	181.50	181.50	-0.9	183	-0.46%
2023/01/31	0	181.50	0	0.00	181.00	0	182	0.02%
2023/01/30	0	181.00	0	0.00	181.00	0	182	0.01%
2023/01/16	0.1	178.50	0	0.00	179.50	0.1	186	0.05%
2023/01/13	1	177.54	0	0.00	178.50	1	187	0.55%
2023/01/11	0	179.50	0	0.00	178.00	0	205	0.01%
2023/01/09	1.1	179.02	0	0.00	178.50	1.1	212	0.51%
2023/01/05	0	181.50	0	0.00	180.00	0	216	0.01%
2023/01/04	0	182.00	0	0.00	181.50	0	216	0.01%
2023/01/03	0	0.00	2	182.00	182.00	-2	221	-0.90%
2022/12/30	1	179.00	0	0.00	180.00	1	223	0.45%
2022/12/28	0	178.00	0	0.00	176.50	0	217	0.01%
2022/12/26	0	178.00	0	0.00	177.50	0	218	0.01%
2022/12/22	1	177.50	0	0.00	177.50	1	223	0.45%
2022/12/21	3	177.50	0	0.00	177.00	3	226	1.32%
2022/12/20	1	177.50	1.2	179.33	177.50	-0.2	229	-0.09%
2022/12/19	0.3	182.00	0	0.00	181.50	0.3	229	0.13%
2022/12/15	0	0.00	1	182.00	180.50	-1	226	-0.44%
2022/12/14	1	179.00	1.2	180.80	181.50	-0.2	223	-0.07%
2022/12/13	0.1	180.50	0	0.00	180.00	0.1	220	0.03%
2022/12/09	0	0.00	1	182.00	179.00	-1	217	-0.46%
2022/12/08	1	178.03	3	178.67	178.00	-2	212	-0.93%
2022/12/07	0	180.50	1	182.00	181.00	-1	206	-0.48%
2022/12/06	0.1	177.13	1	175.50	175.50	-0.9	195	-0.48%
2022/12/05	0.2	177.94	1	177.00	177.00	-0.8	199	-0.42%
2022/12/02	0	0.00	1	178.00	177.50	-1	208	-0.48%
2022/12/01	0	0.00	7	173.93	174.50	-7	206	-3.40%
2022/11/30	2	172.50	1	172.50	172.50	1	204	0.49%
2022/11/29	1	170.50	2	171.50	171.50	-1	203	-0.49%
2022/11/25	0.2	172.50	0	0.00	172.00	0.2	205	0.07%
2022/11/24	1	173.00	8	172.50	173.00	-7	206	-3.39%
2022/11/23	0.1	172.50	0	0.00	172.00	0.1	205	0.03%
2022/11/18	0	0.00	5	171.00	171.00	-5	211	-2.36%
2022/11/17	0	0.00	5	171.00	170.50	-5	211	-2.36%
2022/11/16	0	0.00	13	170.58	170.00	-13	210	-6.18%
2022/11/15	0	0.00	2	170.50	169.50	-2	209	-0.96%
2022/11/11	0	169.50	0	0.00	169.00	0	204	0.01%
2022/11/10	1	168.50	0	0.00	168.00	1	203	0.49%
2022/11/09	0	0.00	1	169.50	170.00	-1	203	-0.49%
2022/11/03	0	0.00	1	167.00	167.50	-1	207	-0.48%
2022/10/31	1	167.50	0	0.00	167.00	1	206	0.48%
2022/10/21	2	168.00	0	0.00	167.50	2	207	0.96%
2022/10/20	2	168.50	0	0.00	169.00	2	208	0.96%
2022/10/18	0	0.00	1	169.50	169.00	-1	192	-0.52%
2022/10/13	1.1	170.96	0	0.00	169.50	1.1	192	0.58%
2022/10/12	1	172.00	0	0.00	172.50	1	188	0.53%
2022/10/07	0	0.00	1	179.00	177.50	-1	192	-0.52%
2022/09/29	0	0.00	1	176.00	174.50	-1	202	-0.49%
2022/09/28	0.1	173.50	0	0.00	171.50	0.1	202	0.05%
2022/09/27	1	174.06	0	0.00	174.50	1	202	0.51%
2022/09/26	1	178.47	0	0.00	176.00	1	202	0.50%
2022/09/23	0	0.00	1	181.50	181.00	-1	204	-0.49%
2022/09/21	1	179.49	0	0.00	178.00	1	203	0.50%
2022/09/19	4	179.50	0	0.00	179.00	4	203	1.96%
2022/09/15	1	181.00	0	0.00	181.50	1	205	0.49%
2022/09/13	1	182.50	0	0.00	182.00	1	210	0.48%
2022/09/12	0	0.00	1	184.00	184.00	-1	217	-0.46%
2022/09/08	1	181.00	3.3	183.06	183.50	-2.3	217	-1.06%
2022/09/07	0.1	175.50	0	0.00	177.00	0.1	210	0.04%
2022/09/06	0	0.00	3	174.00	174.00	-3	209	-1.43%
2022/09/02	1	174.50	1	174.00	174.00	0	216	0.00%
2022/08/29	4	172.50	0	0.00	173.50	4	221	1.80%
2022/08/26	0	0.00	7	175.00	175.00	-7	233	-3.00%
2022/08/25	1	177.00	0	0.00	177.00	1	239	0.42%
2022/08/24	0	0.00	2	177.00	177.00	-2	242	-0.82%
2022/08/17	0	0.00	0	180.00	179.00	0	251	-0.01%
2022/08/15	0	0.00	1	178.50	179.00	-1	250	-0.40%
2022/08/12	1	174.00	3	175.00	175.00	-2	246	-0.81%
2022/08/11	1	173.00	0	0.00	175.00	1	245	0.41%
2022/08/09	2	173.00	0	0.00	173.00	2	244	0.82%
2022/08/04	1.1	169.57	0	0.00	170.00	1.1	251	0.43%
2022/08/03	1	170.00	0	0.00	170.50	1	250	0.40%
2022/08/02	1	171.50	0	0.00	171.50	1	251	0.40%
2022/07/28	1.1	172.54	0	0.00	172.00	1.1	260	0.41%
2022/07/27	2	171.25	0	0.00	172.00	2	260	0.77%
2022/07/26	9	171.78	0	0.00	171.50	9	263	3.42%
2022/07/25	5	173.00	0	0.00	173.00	5	263	1.90%
2022/07/22	0	174.00	0	0.00	173.00	0	262	0.00%
2022/07/21	0	0.00	1	173.00	174.50	-1	265	-0.38%
2022/07/15	3	168.00	0	0.00	168.00	3	258	1.16%
2022/07/14	0.1	169.00	0	0.00	170.50	0.1	254	0.04%
2022/07/13	5	169.30	0	0.00	168.00	5	251	1.99%
2022/07/12	1	168.50	0	0.00	168.50	1	248	0.40%
2022/07/06	1	168.50	0	0.00	168.50	1	245	0.41%
2022/07/05	0.1	170.50	0	0.00	171.50	0.1	244	0.02%
2022/07/01	2.1	168.35	2	169.50	168.00	0.1	240	0.02%
2022/06/30	0.1	172.00	0	0.00	172.50	0.1	235	0.02%
2022/06/28	0	0.00	1	174.00	173.50	-1	235	-0.42%
2022/06/24	0	0.00	1	175.00	173.50	-1	238	-0.42%
2022/06/22	1	170.50	0	0.00	170.50	1	237	0.42%
2022/06/21	12	173.21	0	0.00	174.50	12	235	5.10%
2022/06/20	4.1	169.15	0	0.00	168.50	4.1	235	1.74%
2022/06/17	0	0.00	0	173.00	172.00	0	232	-0.01%
2022/06/15	0	178.00	0	0.00	177.00	0	234	0.01%
2022/06/14	1	178.02	0	0.00	178.00	1	234	0.43%
2022/06/13	0.1	181.00	0	0.00	180.00	0.1	232	0.04%
2022/06/10	0	181.50	0	0.00	182.50	0	234	0.01%
2022/06/08	1	180.50	0	0.00	180.50	1	244	0.41%
2022/06/06	1.1	182.00	0	0.00	181.00	1.1	263	0.40%
2022/06/02	5	192.00	2	191.50	192.00	3	257	1.17%
2022/06/01	2	193.00	0	0.00	193.00	2	266	0.75%
2022/05/30	1	194.00	0	0.00	195.00	1	272	0.37%
2022/05/27	0	0.00	2	193.50	194.50	-2	281	-0.71%
2022/05/26	0	0.00	3	192.00	192.00	-3	290	-1.03%
2022/05/25	0	0.00	1	191.00	191.50	-1	296	-0.34%
2022/05/24	0.2	191.50	0	0.00	190.50	0.2	303	0.07%
2022/05/23	1	191.00	0	0.00	191.50	1	306	0.33%
2022/05/13	0	0.00	1.2	189.39	193.00	-1.2	325	-0.35%
2022/05/12	0.1	190.50	0	0.00	188.00	0.1	329	0.03%
2022/05/10	0	0.00	1	191.00	192.00	-1	350	-0.29%
2022/05/09	7	190.51	0	0.00	191.00	7	350	2.01%
2022/05/05	2	198.50	0	0.00	198.00	2	352	0.57%
2022/04/29	0.1	200.50	2	200.50	200.50	-1.9	364	-0.52%
2022/04/27	3	198.50	0	0.00	199.00	3	368	0.81%
2022/04/26	2	199.50	0	0.00	200.00	2	372	0.54%
2022/04/25	0.2	200.37	0	0.00	200.00	0.2	380	0.04%
2022/04/22	0	203.00	0	0.00	203.00	0	385	0.01%
2022/04/18	0	200.00	0	0.00	198.50	0	404	0.01%
2022/04/15	0	199.00	0	0.00	197.50	0	407	0.01%
2022/04/14	0	201.50	0	0.00	200.00	0	414	0.01%
2022/04/13	2	197.78	3	199.50	199.50	-1	432	-0.23%
2022/04/12	2	197.75	2	197.00	197.00	0	443	0.01%
2022/04/11	0	199.50	0	0.00	198.00	0	464	0.01%
2022/04/08	0	0.00	2	199.75	200.00	-2	474	-0.42%
2022/04/07	0	199.50	0	0.00	197.50	0	480	0.01%
2022/04/06	0	199.00	0	0.00	198.50	0	497	0.01%
2022/04/01	0	199.50	0	0.00	197.50	0	510	0.00%
2022/03/31	1	199.54	0	0.00	199.00	1	514	0.20%
2022/03/30	0	200.00	0	0.00	199.00	0	519	0.00%
2022/03/29	1	198.60	0	0.00	198.50	1	519	0.20%
2022/03/28	0	201.00	6	199.50	199.50	-6	522	-1.14%
2022/03/25	0	202.50	4.1	201.03	201.00	-4.1	526	-0.78%
2022/03/24	0	203.50	0	0.00	201.50	0	542	0.00%
2022/03/23	2	203.25	2	201.50	201.50	0	562	0.00%
2022/03/22	1	202.05	1	204.50	205.00	0	574	0.00%
2022/03/21	1	201.50	1	201.50	201.50	0	592	0.00%
2022/03/18	0	200.35	0	0.00	198.50	0	605	0.01%
2022/03/17	0	200.50	1	200.00	200.50	-1	615	-0.16%
2022/03/16	0.1	198.77	1	198.00	197.50	-0.9	617	-0.15%
2022/03/15	0	200.00	0	0.00	198.00	0	624	0.00%
2022/03/14	0	200.00	0	0.00	199.50	0	629	0.00%
2022/03/11	1.2	199.98	0	0.00	200.50	1.2	638	0.18%
2022/03/10	3	200.35	0	0.00	201.00	3	657	0.46%
2022/03/09	9.1	200.89	4	200.00	200.00	5.1	672	0.75%
2022/03/08	1	201.56	4	201.25	201.50	-3	667	-0.45%
2022/03/07	2.1	203.12	1	210.50	203.50	1.1	668	0.17%
2022/03/04	2	211.26	2	211.50	210.50	0	671	0.00%
2022/03/02	3	211.17	3	209.83	209.00	0	684	0.00%
2022/03/01	2.2	214.51	1	212.50	212.50	1.2	704	0.17%
2022/02/25	1	210.09	11	213.09	212.00	-10	705	-1.41%
2022/02/24	4	210.25	2	209.00	209.00	2	710	0.28%
2022/02/23	3	212.01	2	213.50	213.50	1	726	0.14%
2022/02/22	0	213.00	0	0.00	214.50	0	738	0.00%
2022/02/21	1	214.51	1	213.50	213.50	0	749	0.00%
2022/02/18	10	216.00	5	214.60	216.00	5	767	0.65%
2022/02/17	1	213.02	0	214.00	212.00	1	791	0.13%
2022/02/16	1	214.53	1	214.50	214.50	0	850	0.00%
2022/02/15	2	212.53	2	213.75	214.00	0	883	0.00%
2022/02/14	1	210.58	16	210.81	211.00	-15	953	-1.57%
2022/02/11	1	215.99	0	0.00	214.50	1	1,003	0.10%
2022/02/10	2	214.54	2	220.00	218.00	0	1,009	0.00%
2022/02/09	0	210.00	0	0.00	210.00	0	999	0.00%
2022/02/08	1	211.00	2	208.00	209.50	-1	1,006	-0.10%
2022/02/07	3	207.83	1	206.50	208.50	2	1,017	0.20%
2022/01/26	3	208.00	1	208.50	208.50	2	1,037	0.19%
2022/01/25	2	204.25	2	203.00	203.00	0	1,074	0.00%
2022/01/24	2	202.00	2	203.75	204.50	0	1,104	0.00%
2022/01/21	1	202.50	1	202.50	202.50	0	1,140	0.00%
2022/01/20	15.1	205.30	0	0.00	206.00	15.1	1,160	1.30%
2022/01/19	0	207.00	0	0.00	203.50	0	1,164	0.00%
2022/01/18	2	210.50	2	206.00	206.00	0	1,167	0.00%
2022/01/17	1	208.00	1	211.00	211.00	0	1,164	0.00%
2022/01/14	4.1	209.28	2	207.50	207.50	2.1	1,160	0.18%
2022/01/13	1.1	213.02	1	213.00	213.00	0.1	1,166	0.00%
2022/01/12	2	213.00	0	0.00	213.00	2	1,177	0.17%
2022/01/11	0.1	213.50	0	0.00	213.50	0.1	1,186	0.01%
2022/01/10	1	214.50	1	215.00	215.00	0	1,202	0.00%
2022/01/07	0.1	216.00	0.7	215.50	214.00	-0.6	1,213	-0.05%
2022/01/06	7	217.07	1	217.02	217.00	6	1,233	0.49%
2022/01/05	1.1	220.36	39	219.95	222.00	-37.9	1,247	-3.04%
2022/01/04	4.1	222.28	0	0.00	221.00	4.1	1,250	0.32%
2022/01/03	4	230.25	1	229.00	229.00	3	1,255	0.24%
2021/12/30	5.1	234.87	2	234.25	233.50	3.1	1,291	0.24%
2021/12/29	4.1	235.10	2	238.00	236.00	2.1	1,332	0.15%
2021/12/28	2.1	232.76	0	0.00	231.50	2.1	1,325	0.15%
2021/12/27	0.1	230.50	1	228.50	231.00	-1	1,319	-0.07%
2021/12/24	2	232.00	2	230.50	230.00	0	1,322	0.00%
2021/12/23	1.1	234.48	1	232.50	232.50	0.1	1,325	0.00%
2021/12/21	2.1	235.76	2	234.00	234.00	0.1	1,369	0.00%
2021/12/20	0.1	236.50	3	239.50	237.00	-3	1,365	-0.22%
2021/12/17	7	234.43	3	235.00	233.50	4	1,351	0.30%
2021/12/16	1	230.00	1	233.00	233.00	0	1,335	0.00%
2021/12/15	2	230.75	2	227.50	227.50	0	1,327	0.00%
2021/12/14	3.1	230.70	2	230.50	230.50	1.1	1,309	0.08%
2021/12/13	3.1	235.68	15	236.13	234.50	-12	1,294	-0.92%
2021/12/10	0	0.00	1	239.00	237.00	-1	1,279	-0.08%
2021/12/09	7.5	239.60	3	238.00	238.00	4.5	1,276	0.35%
2021/12/08	9	242.17	2	241.50	241.50	7	1,274	0.55%
2021/12/07	5.1	239.90	3	241.67	241.50	2.1	1,268	0.17%
2021/12/06	11.1	239.32	3	238.67	239.00	8.1	1,257	0.64%
2021/12/03	1	241.00	17	246.32	248.00	-16	1,227	-1.30%
2021/12/02	2.1	241.14	2	238.00	238.00	0.1	1,205	0.01%
2021/12/01	0.1	242.50	0	0.00	241.50	0.1	1,196	0.01%
2021/11/30	11	242.95	1.5	243.00	245.50	9.5	1,187	0.80%
2021/11/29	0	0.00	8.1	240.02	239.50	-8.1	1,166	-0.69%
2021/11/26	3	241.83	4	243.88	242.50	-1	1,155	-0.09%
2021/11/25	1	246.50	1	243.00	247.50	0	1,138	0.00%
2021/11/24	1	239.58	6	243.00	242.00	-5	1,106	-0.45%
2021/11/22	2	242.25	4	241.88	241.50	-2	1,085	-0.18%
2021/11/19	3.1	236.52	3	236.67	235.50	0.1	1,064	0.00%
2021/11/18	1.2	237.23	0	0.00	239.00	1.2	1,051	0.11%
2021/11/17	1.1	238.09	4	238.75	238.00	-3	1,037	-0.28%
2021/11/16	42.5	243.15	1	241.50	242.50	41.5	1,016	4.08%
2021/11/15	32	242.17	7	243.86	244.00	25	991	2.52%
2021/11/12	9	232.06	0.1	233.00	232.00	8.9	930	0.96%
2021/11/11	13	237.08	9.1	236.20	232.00	4	892	0.44%
2021/11/10	2	219.25	9.1	220.99	222.50	-7.1	817	-0.87%
2021/11/09	7.1	209.65	12	209.21	207.00	-5	764	-0.65%
2021/11/08	1	214.00	0	0.00	212.00	1	751	0.13%
2021/11/05	6	213.00	0	0.00	214.00	6	744	0.81%
2021/11/04	5	214.50	5	214.00	214.00	0	735	0.00%
2021/11/03	10.1	215.83	8	217.50	217.50	2.1	720	0.29%
2021/11/02	6	217.83	5	217.80	216.00	1	692	0.14%
2021/11/01	1	218.00	1	221.00	221.50	0	650	0.00%
2021/10/29	5	212.90	6	214.42	214.00	-1	619	-0.16%
2021/10/28	0	0.00	4.1	211.35	216.50	-4.1	576	-0.70%
2021/10/27	0	0.00	2	205.00	205.00	-2	554	-0.36%
2021/10/26	3	204.83	12	202.54	202.00	-9	547	-1.64%
2021/10/22	2	205.50	0	0.00	206.00	2	538	0.37%
2021/10/21	3	204.67	3	206.17	205.50	0	547	0.00%
2021/10/20	4	211.50	4.1	210.24	209.00	-0.1	532	-0.01%
2021/10/19	4.1	209.15	3	211.17	212.50	1.1	526	0.20%
2021/10/18	2	206.50	0	0.00	207.00	2	518	0.39%
2021/10/15	3	212.50	0	0.00	212.00	3	503	0.60%
2021/10/14	7	213.79	4	213.88	213.00	3	495	0.61%
2021/10/13	11	208.95	3	210.83	211.50	8	472	1.69%
2021/10/12	0	0.00	0.1	202.00	204.50	-0.1	440	-0.02%
2021/10/08	1	203.00	0	0.00	204.50	1	425	0.23%
2021/10/07	9	199.06	21	200.67	205.00	-12	396	-3.03%
2021/10/06	1	195.00	3	199.17	195.00	-2	351	-0.57%
2021/10/05	2	189.00	8.1	188.73	189.00	-6.1	304	-2.00%
2021/10/04	0	0.00	1	187.00	187.50	-1	294	-0.34%
2021/10/01	0	0.00	0.1	182.50	182.00	-0.1	288	-0.02%
2021/09/30	4.1	188.12	2	187.50	187.50	2.1	285	0.72%
2021/09/29	20	186.83	7	189.36	190.00	13	278	4.66%
2021/09/28	4	181.75	4	184.13	184.50	0	248	0.00%
2021/09/27	6	178.00	5	177.50	178.50	1	234	0.43%
2021/09/24	0	0.00	22	177.73	178.00	-22	234	-9.37%
2021/09/23	8	177.50	2	177.75	178.00	6	235	2.55%
2021/09/22	3	176.49	11	176.91	177.00	-8	231	-3.44%
2021/09/17	0	0.00	7	175.29	175.00	-7	227	-3.08%
2021/09/15	2	173.75	25	174.00	173.50	-23	231	-9.92%
2021/09/14	0	0.00	10	175.55	176.00	-10	234	-4.27%
2021/09/13	0	0.00	5	175.70	175.00	-5	258	-1.93%
2021/09/10	0	0.00	3	171.83	172.50	-3	273	-1.10%
2021/09/07	10	171.00	1	171.00	171.00	9	292	3.08%
2021/09/06	15	170.50	0	0.00	170.50	15	298	5.02%
2021/09/03	1	170.00	0	0.00	170.00	1	300	0.33%
2021/08/27	0	170.00	0	0.00	169.50	0	309	0.01%
2021/08/25	1	169.00	0	0.00	169.50	1	314	0.32%
2021/08/18	0	167.50	2	167.50	167.50	-2	315	-0.62%
2021/08/11	0.1	168.00	0	0.00	167.50	0.1	317	0.02%
2021/08/10	1	167.50	1	168.00	167.50	0	318	0.00%
2021/08/06	0	0.00	0.1	169.00	168.50	-0.1	328	-0.02%
2021/08/05	0.1	168.50	0	0.00	169.00	0.1	333	0.03%
2021/08/02	0.2	168.00	5	168.00	168.00	-4.8	348	-1.38%
2021/07/29	0	0.00	5	167.00	167.50	-5	361	-1.38%
2021/07/28	0	0.00	2	169.00	168.00	-2	363	-0.55%
2021/07/27	20	170.00	0	0.00	169.50	20	365	5.47%
2021/07/26	5	171.50	6	171.25	171.50	-1	356	-0.28%
2021/07/21	20	170.50	3	169.50	170.00	17	344	4.93%
2021/07/20	3	169.00	0	0.00	169.50	3	340	0.88%
2021/07/16	0.3	166.83	0	0.00	166.00	0.3	338	0.09%
2021/07/13	0.1	165.50	0	0.00	166.00	0.1	349	0.03%
2021/07/08	0.1	165.50	0	0.00	165.50	0.1	349	0.02%
2021/07/07	0.2	165.51	0	0.00	164.50	0.2	350	0.06%
2021/07/06	2.1	165.79	0	0.00	166.00	2.1	347	0.60%
2021/07/01	3	165.83	0	0.00	165.50	3	346	0.86%
2021/06/28	0	0.00	1	165.00	166.50	-1	345	-0.29%
2021/06/25	0.3	167.00	0	0.00	165.50	0.3	343	0.10%
2021/06/22	5	166.20	1	168.00	167.00	4	333	1.20%
2021/06/21	3	173.83	10	173.50	173.50	-7	308	-2.27%
2021/06/18	0	0.00	3	175.83	176.00	-3	288	-1.04%
2021/06/17	0	0.00	2	176.00	176.00	-2	283	-0.71%
2021/06/16	0	0.00	2	177.00	177.50	-2	286	-0.70%
2021/06/15	1	177.00	3	176.50	177.50	-2	284	-0.70%
2021/06/09	0	0.00	2	174.00	174.50	-2	278	-0.72%
2021/06/08	0	0.00	2	174.00	174.50	-2	279	-0.71%
2021/06/04	0	0.00	3	175.00	176.00	-3	286	-1.05%
2021/06/03	0	0.00	3	174.50	175.50	-3	290	-1.03%
2021/06/02	1	176.50	2	175.00	176.50	-1	298	-0.33%
2021/06/01	2	173.00	0	0.00	175.00	2	303	0.66%
2021/05/31	0	0.00	1	172.00	172.00	-1	311	-0.32%
2021/05/28	4	170.63	0	0.00	170.00	4	314	1.27%
2021/05/26	1	170.50	0	0.00	171.00	1	323	0.31%
2021/05/25	0	0.00	2	170.50	170.50	-2	327	-0.61%
2021/05/21	0	0.00	2	170.50	170.00	-2	332	-0.60%
2021/05/19	1	170.00	0	0.00	170.50	1	336	0.30%
2021/05/17	0	169.00	3	169.17	168.00	-3	336	-0.88%
2021/05/14	0	0.00	1	171.00	172.00	-1	329	-0.30%
2021/05/12	4	173.48	0	0.00	171.00	4	324	1.24%
2021/05/11	0	0.00	0	176.33	174.00	0	313	-0.01%
2021/05/07	0	0.00	5	177.40	179.00	-5	309	-1.61%
2021/05/04	2	172.01	0	0.00	172.00	2	300	0.68%
2021/05/03	3	175.00	1	175.00	174.50	2	294	0.68%
2021/04/27	3	176.50	0	0.00	176.50	3	300	1.00%
2021/04/22	2.2	177.59	0	0.00	177.00	2.2	303	0.73%
2021/04/21	0	0.00	1	177.50	178.00	-1	296	-0.34%
2021/04/20	1	177.50	1	177.50	177.50	0	293	0.00%
2021/04/19	0	0.00	4	174.25	175.00	-4	287	-1.39%
2021/04/13	0	0.00	1	173.50	173.50	-1	281	-0.36%
2021/04/09	2	172.75	0	0.00	173.00	2	278	0.72%
2021/04/08	0	0.00	1	172.50	173.00	-1	277	-0.36%
2021/04/07	3	172.50	0	0.00	172.50	3	275	1.09%
2021/03/30	1	172.50	0	0.00	173.00	1	266	0.37%
2021/03/24	1	172.50	2	173.00	173.00	-1	268	-0.37%
2021/03/22	0	175.00	1	176.00	174.00	-1	269	-0.37%
2021/03/19	0	0.00	2	174.50	175.00	-2	266	-0.75%
2021/03/18	1	172.01	8	172.25	172.50	-7	258	-2.71%
2021/03/17	0	0.00	2	172.00	172.00	-2	256	-0.78%
2021/03/16	0	0.00	4	172.00	172.00	-4	255	-1.57%
2021/03/15	0	0.00	5	171.50	171.50	-5	253	-1.97%
2021/03/11	1	170.00	0	0.00	170.00	1	251	0.40%
2021/03/10	0	0.00	2	171.00	171.50	-2	245	-0.81%
2021/03/09	0	0.00	5	170.50	170.50	-5	240	-2.08%
2021/03/08	0	0.00	4	171.13	171.00	-4	235	-1.70%
2021/03/05	0	0.00	5	169.00	168.50	-5	226	-2.21%
2021/03/04	10	165.05	17	166.59	166.00	-7	218	-3.20%
2021/03/03	0	0.00	4	164.25	164.00	-4	211	-1.90%
2021/02/23	1	163.00	0	0.00	163.00	1	188	0.53%
2021/02/22	0	0.00	1	162.00	162.00	-1	185	-0.54%
2021/02/18	1	159.50	1	159.50	161.00	0	181	0.00%
2021/02/17	1	161.00	0	0.00	160.00	1	184	0.54%
2021/02/05	4	159.00	0	0.00	159.00	4	181	2.20%
2021/02/03	1	158.50	0	0.00	159.00	1	180	0.55%
2021/02/01	1	158.00	0	0.00	158.00	1	177	0.56%
2021/01/28	1	158.50	0	0.00	159.00	1	173	0.57%
2021/01/27	1	159.00	0	0.00	159.00	1	170	0.59%
2021/01/21	1	160.50	0	0.00	161.50	1	157	0.64%
2021/01/20	1	161.00	0	0.00	161.00	1	153	0.65%
2021/01/18	2	162.25	1	162.00	162.50	1	146	0.68%
2021/01/15	1	162.00	0	0.00	163.00	1	142	0.70%
2021/01/14	0	0.00	3	163.00	163.00	-3	140	-2.13%
2021/01/13	2	163.75	8	163.50	163.00	-6	139	-4.29%
2021/01/12	1	163.50	0	0.00	163.00	1	139	0.72%
2021/01/06	1	164.50	0	0.00	163.00	1	139	0.72%
2021/01/05	0	0.00	0	164.50	164.50	0	136	-0.01%
2021/01/04	0	0.00	3	164.50	164.50	-3	135	-2.21%
2020/12/31	0	0.00	1	163.50	164.00	-1	134	-0.74%
2020/12/30	0	163.50	4	163.50	164.00	-4	133	-2.96%
2020/12/28	0	0.00	4	163.50	163.50	-4	134	-2.97%
2020/12/25	0	0.00	3	162.50	162.50	-3	135	-2.22%
2020/12/17	3	162.50	0	0.00	162.50	3	134	2.23%
2020/12/16	5	163.00	0	0.00	163.50	5	132	3.78%
2020/12/14	1	164.00	0	0.00	164.00	1	128	0.78%
2020/12/11	0	164.00	0	0.00	163.00	0	128	0.01%
2020/12/09	0	0.00	1.1	163.50	163.50	-1.1	124	-0.88%
2020/12/03	5	163.50	0	0.00	163.50	5	120	4.14%
2020/12/02	1	164.00	0	0.00	164.00	1	122	0.82%
2020/12/01	0	0.00	1	163.50	164.00	-1	121	-0.82%
2020/11/30	1	163.00	1	163.50	163.00	0	120	0.00%
2020/11/23	0	0.00	3	163.00	163.00	-3	123	-2.44%
2020/11/19	0.1	163.75	0	0.00	162.50	0.1	123	0.06%
2020/11/18	1	163.00	0	0.00	163.50	1	123	0.81%
2020/11/16	0	0.00	1	163.00	163.00	-1	128	-0.78%
2020/11/11	0	0.00	1	161.50	161.00	-1	128	-0.78%
2020/11/10	0	0.00	2	160.00	160.00	-2	126	-1.58%
2020/11/09	0.1	160.00	7	159.93	159.50	-7	129	-5.38%
2020/11/05	0	0.00	1	160.00	160.00	-1	136	-0.73%
2020/11/04	0	0.00	9	159.00	159.00	-9	141	-6.35%
2020/10/22	0	0.00	1	160.00	160.00	-1	205	-0.49%
2020/10/21	0	0.00	1	159.00	159.00	-1	208	-0.48%
2020/10/20	0	0.00	1	159.00	158.50	-1	210	-0.48%
2020/10/16	1	158.00	3	158.83	158.00	-2	212	-0.94%
2020/10/08	0.1	158.50	0	0.00	157.50	0.1	219	0.03%
2020/10/05	1	157.00	1	158.00	157.00	0	229	0.00%
2020/09/28	1	158.00	1	158.00	158.00	0	241	0.00%
2020/09/25	0	0.00	1	157.50	158.00	-1	252	-0.40%
2020/09/24	1	158.00	1	158.00	158.50	0	258	0.00%
2020/09/23	0	0.00	1	160.00	159.50	-1	274	-0.36%
2020/09/22	0	160.50	0	0.00	160.00	0	291	0.01%
2020/09/21	0	0.00	2	160.00	160.50	-2	303	-0.66%
2020/09/14	0	0.00	3	160.17	160.00	-3	349	-0.86%
2020/09/11	1	159.50	0	0.00	160.00	1	351	0.28%
2020/09/10	0	0.00	1	161.00	159.50	-1	353	-0.28%
2020/09/04	1	159.00	0	0.00	159.00	1	371	0.27%
2020/09/03	2	159.00	1	159.00	158.50	1	376	0.27%
2020/08/31	5	159.00	0	0.00	159.00	5	380	1.31%
2020/08/28	1	159.00	1	159.50	159.50	0	382	0.00%
2020/08/27	0	0.00	1	161.00	159.50	-1	389	-0.26%
2020/08/21	3	156.67	0	0.00	157.50	3	405	0.74%
2020/08/20	4	156.50	1	157.00	157.00	3	403	0.74%
2020/08/19	2	158.00	0	0.00	158.50	2	400	0.50%
2020/08/18	2	159.00	1	160.00	159.50	1	400	0.25%
2020/08/17	3	158.50	0	0.00	160.50	3	399	0.75%
2020/08/14	1	158.50	1	158.50	158.50	0	397	0.00%
2020/08/13	0	0.00	1	160.00	160.00	-1	400	-0.25%
2020/08/12	5	160.40	0	0.00	159.50	5	398	1.26%
2020/08/11	0	0.00	2	161.50	161.50	-2	393	-0.51%
2020/08/10	20	163.50	0	0.00	162.50	20	391	5.11%
2020/08/07	3	166.00	16	166.44	166.50	-13	386	-3.37%
2020/08/06	2	164.00	13	161.38	165.50	-11	368	-2.99%
2020/08/05	2	155.50	1	155.50	155.50	1	336	0.30%
2020/08/04	0	0.00	1	156.00	156.00	-1	338	-0.30%
2020/08/03	2	155.00	0	0.00	155.00	2	339	0.59%
2020/07/31	0	0.00	2	154.50	154.50	-2	340	-0.59%
2020/07/30	1	153.50	0	0.00	156.00	1	339	0.29%
2020/07/29	3	154.00	0	0.00	154.50	3	338	0.89%
2020/07/28	2	154.50	2	154.50	153.50	0	339	0.00%
2020/07/27	3	155.67	0	0.00	155.50	3	337	0.89%
2020/07/24	2	156.50	0	0.00	156.50	2	335	0.60%
2020/07/22	0	0.00	1	157.50	158.00	-1	339	-0.29%
2020/07/21	0	157.00	2	156.50	156.50	-2	337	-0.58%
2020/07/20	1	156.00	0	0.00	156.00	1	335	0.30%
2020/07/17	1	157.00	9	157.50	156.50	-8	336	-2.38%
2020/07/15	1	158.00	0	0.00	157.50	1	338	0.30%
2020/07/13	2	158.00	2	157.50	158.50	0	342	0.00%
2020/07/10	2	156.25	1	156.50	156.00	1	343	0.29%
2020/07/09	3	157.33	0	0.00	157.50	3	342	0.88%
2020/07/08	1	158.00	0	0.00	157.50	1	340	0.29%
2020/07/07	2	159.00	2	158.50	158.50	0	338	0.00%
2020/07/06	2	159.75	1	159.50	159.50	1	340	0.29%
2020/07/03	1	161.00	4	161.00	161.00	-3	336	-0.89%
2020/07/02	0	0.00	2	161.00	162.50	-2	336	-0.59%
2020/07/01	8	167.38	1	168.00	169.00	7	321	2.18%
2020/06/24	4	166.88	0	0.00	167.50	4	289	1.38%
2020/06/23	2	168.00	5	168.00	167.50	-3	287	-1.04%
2020/06/22	4	169.13	5	169.50	169.00	-1	285	-0.34%
2020/06/19	1	166.00	1	169.00	169.00	0	279	0.00%
2020/06/18	2	165.50	2	166.25	166.00	0	273	0.00%
2020/06/17	0	0.00	2	167.00	166.00	-2	275	-0.73%
2020/06/16	0	0.00	1.2	166.50	166.50	-1.2	278	-0.43%
2020/06/12	4	161.25	2	159.50	163.00	2	287	0.70%
2020/06/04	2	163.50	0	0.00	164.00	2	317	0.63%
2020/06/03	3	163.83	5	164.30	164.50	-2	320	-0.62%
2020/06/02	2	163.50	7.3	162.64	163.00	-5.3	317	-1.67%
2020/06/01	1	157.50	1	157.50	158.00	0	309	0.00%
2020/05/22	1	154.50	0	0.00	155.00	1	311	0.32%
2020/05/21	0	0.00	1	156.00	155.50	-1	314	-0.32%
2020/05/20	0	0.00	1	156.50	156.50	-1	318	-0.31%
2020/05/18	0	0.00	0	154.00	153.50	0	320	0.00%
2020/05/14	13	153.46	0	0.00	153.50	13	322	4.03%
2020/05/13	10	153.50	0	0.00	153.50	10	325	3.07%
2020/05/12	6	153.50	0	0.00	153.00	6	328	1.83%
2020/05/11	3	153.67	0	0.00	153.50	3	328	0.91%
2020/05/07	1	153.00	0	0.00	153.50	1	325	0.31%
2020/05/04	5	154.00	0	0.00	154.00	5	325	1.54%
2020/04/30	1	155.50	0	0.00	156.00	1	324	0.31%
2020/04/28	0	0.00	1	153.00	153.00	-1	325	-0.31%
2020/04/21	0	0.00	1	150.50	148.00	-1	339	-0.29%
2020/04/20	0	0.00	3	150.00	151.00	-3	334	-0.90%
2020/04/13	0	0.00	2	147.00	148.50	-2	318	-0.63%
2020/04/09	0	0.00	0.1	146.00	145.00	-0.1	313	-0.02%
2020/04/08	2	143.00	0	0.00	143.00	2	307	0.65%
2020/04/07	2	143.50	0	0.00	143.50	2	299	0.67%
2020/03/31	0	0.00	1	139.00	139.00	-1	289	-0.35%
2020/03/30	0	0.00	1.1	137.73	138.50	-1.1	287	-0.38%
2020/03/27	1	139.50	0	0.00	139.00	1	283	0.35%
2020/03/26	1	139.50	0	0.00	139.50	1	280	0.36%
2020/03/23	1	134.50	0	0.00	134.50	1	266	0.37%
2020/03/20	0	135.50	3	132.33	135.00	-3	262	-1.13%
2020/03/19	1	127.50	0	0.00	129.00	1	256	0.39%
2020/03/18	0	137.00	0	0.00	136.00	0	244	0.01%
2020/03/17	1	138.00	0	0.00	139.50	1	240	0.42%
2020/03/13	7	137.86	0	0.00	141.50	7	229	3.06%
2020/03/12	5	146.00	1	146.50	145.50	4	213	1.87%
2020/03/11	2	150.00	0	0.00	150.50	2	203	0.98%
2020/03/10	3.3	149.08	0	0.00	149.50	3.3	199	1.66%
2020/03/09	2	152.75	0	0.00	152.50	2	188	1.06%
2020/03/04	3	156.17	0	0.00	155.50	3	176	1.70%
2020/02/27	1	158.00	0	0.00	159.00	1	169	0.59%
2020/02/26	1	159.00	0	0.00	159.00	1	167	0.60%
2020/02/25	2	158.00	5	158.00	159.00	-3	164	-1.82%
2020/02/18	1	158.00	0	0.00	158.50	1	154	0.65%
2020/02/11	1	157.50	0	0.00	157.50	1	148	0.67%
2020/02/07	1	157.00	1	157.00	157.50	0	150	0.00%
2020/01/14	0	0.00	7	155.50	156.00	-7	151	-4.61%
2020/01/10	1	155.50	0	0.00	155.50	1	160	0.62%
2020/01/09	1	156.00	0	0.00	156.00	1	161	0.62%
2020/01/07	1	155.50	0	0.00	156.00	1	163	0.61%
2020/01/06	0.2	157.00	0	0.00	156.50	0.2	163	0.09%
2019/12/30	2	156.25	0	0.00	156.50	2	162	1.23%
2019/12/27	2	156.50	0	0.00	157.00	2	160	1.24%
2019/12/26	1	156.50	0	0.00	156.50	1	159	0.63%
2019/12/18	1.2	156.26	0	0.00	157.00	1.2	159	0.72%
2019/12/05	1	157.50	0	0.00	157.00	1	159	0.63%
2019/11/11	0	0.00	2	159.00	159.00	-2	154	-1.29%
2019/11/01	0	0.00	2	158.50	158.50	-2	159	-1.25%
2019/10/31	0	0.00	1	158.50	158.00	-1	161	-0.62%
2019/10/30	0	0.00	2	158.50	159.00	-2	160	-1.25%
2019/10/29	1	159.50	0	0.00	159.00	1	159	0.63%
2019/10/28	0	0.00	50	161.40	161.00	-50	158	-31.59%
2019/10/25	0	0.00	1	162.50	161.00	-1	155	-0.64%
2019/10/23	1	155.00	1	154.50	155.50	0	141	0.00%
2019/10/15	0	0.00	2	152.00	152.00	-2	131	-1.53%
2019/10/14	0	0.00	5	152.50	152.50	-5	134	-3.71%
2019/09/26	1	155.00	0	0.00	154.50	1	143	0.69%
2019/09/09	0	0.00	1	156.00	156.00	-1	214	-0.47%
2019/09/06	1	156.00	0	0.00	156.00	1	216	0.46%
2019/09/05	0	0.00	1	157.00	157.50	-1	215	-0.46%
2019/09/02	1	152.50	0	0.00	153.00	1	217	0.46%
2019/08/29	1	152.50	1	153.00	153.00	0	217	0.00%
2019/08/28	1	151.50	0	0.00	152.50	1	217	0.46%
2019/08/08	1	153.50	0	0.00	152.00	1	212	0.47%
2019/08/05	1	156.50	0	0.00	156.00	1	203	0.49%
2019/08/01	1	159.50	0	0.00	159.50	1	198	0.50%
2019/07/22	3	160.50	0	0.00	160.00	3	192	1.56%
2019/07/18	3	160.50	0	0.00	160.00	3	189	1.59%
2019/07/17	1	160.00	0	0.00	160.00	1	189	0.53%
2019/07/16	3	160.67	0	0.00	161.00	3	187	1.60%
2019/07/12	1	161.50	0	0.00	161.50	1	182	0.55%
2019/07/04	3	161.50	0	0.00	161.50	3	184	1.63%
2019/07/02	2	161.50	0	0.00	161.00	2	187	1.07%
2019/06/27	53	161.50	2	161.75	161.50	51	178	28.54%
2019/06/26	3	169.33	0	0.00	169.00	3	158	1.89%
2019/06/25	1	170.50	0	0.00	170.00	1	147	0.68%
2019/06/19	0.8	170.00	0	0.00	169.00	0.8	127	0.59%
2019/06/10	0	0.00	3	169.00	168.50	-3	119	-2.51%
2019/06/04	1	169.00	0	0.00	168.50	1	121	0.82%
2019/05/21	1	168.50	0	0.00	169.00	1	133	0.75%
2019/05/17	1	168.50	0	0.00	168.00	1	137	0.73%
2019/05/16	2	168.50	0	0.00	169.50	2	136	1.47%
2019/05/15	1	168.50	0	0.00	169.00	1	137	0.73%
2019/05/10	0.1	170.00	0	0.00	169.50	0.1	140	0.07%
2019/05/03	0	0.00	1	171.50	171.00	-1	142	-0.70%
2019/04/30	2	171.00	0	0.00	170.50	2	140	1.42%
2019/04/24	0	0.00	4	171.00	170.50	-4	142	-2.80%
2019/04/12	2	168.50	0	0.00	168.50	2	142	1.40%
2019/04/10	1	170.00	0	0.00	170.00	1	133	0.75%
2019/04/02	1	172.00	0.4	173.00	172.50	0.6	128	0.47%
2019/03/28	1	172.00	0	0.00	172.00	1	127	0.79%
2019/03/27	1	172.00	0	0.00	172.00	1	127	0.79%
2019/03/22	1	172.50	0	0.00	172.00	1	130	0.76%
2019/03/20	1	172.00	0	0.00	172.00	1	127	0.78%
2019/03/19	2	172.00	0	0.00	172.00	2	127	1.56%
2019/03/11	1	172.00	2	172.00	172.00	-1	124	-0.80%
2019/03/08	0	0.00	3	174.50	174.00	-3	125	-2.39%
2019/03/07	1	174.50	0	0.00	173.50	1	127	0.79%
2019/03/06	1	173.50	0	0.00	173.50	1	126	0.79%
2019/03/05	1	174.00	0	0.00	173.50	1	126	0.79%
2019/02/27	0	0.00	2	175.25	175.00	-2	125	-1.60%
2019/02/22	1	174.00	1	174.00	174.50	0	121	0.00%
2019/02/18	2	170.50	0	0.00	170.50	2	113	1.77%
2019/02/12	1	170.00	0	0.00	170.00	1	117	0.85%
2018/12/26	1	166.50	0	0.00	166.00	1	157	0.64%
2018/12/21	1	166.50	0	0.00	166.00	1	158	0.63%
2018/12/06	1	168.00	1	168.00	169.00	0	164	0.00%
2018/11/29	1	169.00	0	0.00	168.50	1	159	0.63%
2018/11/21	1	168.00	0	0.00	168.00	1	161	0.62%
2018/11/19	1	168.50	0	0.00	169.50	1	161	0.62%
2018/11/16	1	169.50	0	0.00	169.50	1	161	0.62%
2018/11/12	1	167.50	0	0.00	169.00	1	164	0.61%
2018/11/07	3	169.50	0	0.00	169.50	3	162	1.84%
2018/11/05	2	168.50	0	0.00	169.00	2	164	1.22%
2018/10/18	1	169.50	0	0.00	169.50	1	163	0.61%
2018/10/12	0	0.00	20	168.50	170.00	-20	165	-12.11%
2018/10/11	6	168.83	11	169.50	169.00	-5	162	-3.07%
2018/10/05	0	0.00	2	173.00	173.00	-2	156	-1.27%
2018/10/03	1	173.50	0	0.00	173.50	1	154	0.65%
2018/09/26	2	175.50	0	0.00	175.00	2	168	1.18%
2018/09/14	1	177.00	0	0.00	177.00	1	169	0.59%
2018/09/04	0.2	180.50	0	0.00	180.00	0.2	190	0.08%
2018/08/13	30	181.00	0	0.00	181.50	30	210	14.24%
2018/08/10	1	182.50	0	0.00	182.50	1	210	0.48%
2018/08/06	2	183.00	0	0.00	183.00	2	214	0.93%
2018/07/31	0.1	186.00	0	0.00	185.50	0.1	227	0.04%
2018/07/25	0	0.00	1	187.50	187.00	-1	234	-0.43%
2018/07/23	2	187.50	0	0.00	187.50	2	230	0.87%
2018/07/20	0.1	187.50	0	0.00	186.50	0.1	228	0.04%
2018/07/19	1	185.50	0	0.00	185.50	1	229	0.44%
2018/07/13	2	182.00	0	0.00	182.00	2	238	0.84%
2018/07/10	1.5	181.33	0	0.00	180.50	1.5	244	0.61%
2018/07/09	0	0.00	10	187.75	188.50	-10	244	-4.10%
2018/07/06	0	0.00	117	187.32	187.00	-117	243	-47.99%	大賣/鉅額交易
2018/07/05	4	189.00	0	0.00	189.50	4	242	1.65%
2018/06/26	0	0.00	30	189.00	189.00	-30	296	-10.13%
2018/06/25	1	188.00	0	0.00	188.00	1	294	0.34%
2018/06/19	1	188.50	0	0.00	189.00	1	293	0.34%
2018/06/12	2	189.00	0	0.00	188.50	2	291	0.69%
2018/06/11	1	191.00	0	0.00	190.00	1	288	0.35%
2018/06/05	4	190.75	0	0.00	190.50	4	299	1.33%
2018/06/04	2	190.50	0	0.00	190.50	2	296	0.67%
2018/05/30	1	189.00	0	0.00	190.00	1	300	0.33%
2018/05/23	1	189.50	0	0.00	189.50	1	340	0.29%
2018/05/17	0	0.00	2	191.00	190.50	-2	355	-0.56%
2018/05/11	0	0.00	4	193.00	194.00	-4	365	-1.09%
2018/05/07	0	0.00	18	190.50	189.50	-18	356	-5.05%
2018/05/03	0	0.00	1	189.50	191.00	-1	357	-0.28%
2018/05/02	0	0.00	2	190.00	190.00	-2	358	-0.56%
2018/04/30	0	0.00	3	189.50	190.50	-3	359	-0.84%
2018/04/13	3	192.00	0	0.00	192.00	3	364	0.82%
2018/04/12	1	191.50	0	0.00	191.00	1	362	0.28%
2018/04/10	5	193.00	3	195.00	194.00	2	353	0.57%
2018/04/09	60	191.50	0	0.00	191.50	60	343	17.48%
2018/04/03	1	194.00	1	193.00	194.00	0	339	0.00%
2018/04/02	3.1	196.37	34	197.50	197.50	-30.9	330	-9.35%
2018/03/31	17	191.00	37	190.32	190.00	-20	313	-6.39%
2018/03/29	0	0.00	20	182.00	182.50	-20	296	-6.75%
2018/03/26	1	179.50	0	0.00	178.00	1	293	0.34%
2018/03/23	2	178.25	0	0.00	179.00	2	292	0.68%
2018/03/16	1	180.50	0	0.00	180.00	1	288	0.35%
2018/03/15	1	183.00	1	184.00	183.00	0	283	0.00%
2018/03/14	4	183.50	0	0.00	183.50	4	280	1.43%
2018/03/13	0	0.00	6	184.58	183.50	-6	281	-2.13%
2018/03/05	1	180.00	0	0.00	179.00	1	265	0.38%
2018/03/02	4	183.00	4	184.50	183.00	0	256	0.00%
2018/03/01	0	0.00	66	181.50	183.00	-66	246	-26.80%
2018/02/27	2	177.25	21	177.48	176.50	-19	222	-8.54%
2018/02/09	0	0.00	2	173.75	174.00	-2	190	-1.05%
2018/02/08	1	174.50	0	0.00	172.50	1	188	0.53%
2018/02/07	80	174.00	2	173.00	173.00	78	187	41.53%
2018/02/06	1	170.00	2	169.50	170.50	-1	181	-0.55%
2018/02/05	1	170.50	0	0.00	171.00	1	177	0.56%
2018/02/02	1	171.50	0	0.00	172.00	1	174	0.57%
2018/02/01	1	172.00	0	0.00	172.50	1	174	0.57%
2018/01/30	4	172.25	0	0.00	172.00	4	170	2.35%
2018/01/29	15	172.50	0	0.00	172.50	15	169	8.86%
2018/01/26	6	172.50	0	0.00	173.00	6	166	3.60%
2018/01/25	5	174.00	0	0.00	173.00	5	162	3.07%
2018/01/24	1	174.00	0	0.00	174.00	1	159	0.63%
2018/01/19	30	174.50	2	175.00	174.00	28	152	18.35%
2018/01/17	2	175.00	0	0.00	175.00	2	148	1.35%
2018/01/15	0	0.00	4	174.50	174.50	-4	147	-2.70%
2018/01/09	2	178.00	1	178.00	176.50	1	139	0.72%