漢唐 (2404)-永豐金-內湖券商分點個股進出

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
412.5
漲跌
▲11.0
漲幅
+2.74%
成交量
2,795張
產業
上市其他電子類股▲3.88%
855人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/04/24	3.1	409.29	1	414.33	412.50	2.1	2,846	0.07%
2024/04/23	4	400.00	2	399.50	401.50	2	2,825	0.07%
2024/04/22	2	398.75	3.6	391.47	394.50	-1.6	2,809	-0.06%
2024/04/19	17	405.06	49.1	398.98	399.50	-32.1	2,769	-1.16%
2024/04/18	5.2	420.83	4.2	421.25	418.00	1.1	2,694	0.04%
2024/04/17	5.2	429.91	1	423.00	432.00	4.2	2,650	0.16%
2024/04/16	2	405.50	3.3	409.15	407.50	-1.3	2,599	-0.05%
2024/04/15	5.3	413.84	15	415.53	416.00	-9.7	2,570	-0.38%
2024/04/12	27	415.07	0	0.00	415.50	27	2,540	1.06%
2024/04/11	0.3	400.47	5	399.00	401.50	-4.7	2,506	-0.19%
2024/04/10	2.4	399.54	1	406.00	404.50	1.4	2,509	0.05%
2024/04/09	2.2	397.20	5	398.00	399.50	-2.9	2,478	-0.12%
2024/04/08	7	393.37	1	400.00	394.50	6	2,455	0.25%
2024/04/03	11	398.64	6	398.67	398.00	5	2,438	0.21%
2024/04/02	3.2	404.13	1.7	403.12	406.50	1.5	2,411	0.06%
2024/04/01	4.6	389.63	2	393.00	390.00	2.6	2,348	0.11%
2024/03/29	13.7	389.82	54	400.72	393.00	-40.3	2,311	-1.74%
2024/03/28	15.5	402.13	28.2	408.35	388.50	-12.6	2,155	-0.59%
2024/03/27	7.1	386.89	15.3	395.16	400.00	-8.2	2,033	-0.40%
2024/03/26	6.3	368.06	22	377.50	377.50	-15.7	1,904	-0.82%
2024/03/25	5	384.80	0	392.00	380.50	5	1,897	0.26%
2024/03/22	2.5	387.95	0	0.00	380.50	2.5	1,902	0.13%
2024/03/21	29	416.40	11.1	411.06	409.50	17.9	1,894	0.94%
2024/03/20	19.6	428.06	13	423.85	413.00	6.6	1,870	0.35%
2024/03/19	15	386.97	17.1	403.36	414.00	-2.1	1,781	-0.12%
2024/03/18	4	354.32	4.4	368.49	376.50	-0.4	1,774	-0.02%
2024/03/15	8	368.63	0	0.00	342.50	8	1,808	0.44%
2024/03/14	9.2	391.16	2.4	385.79	378.00	6.8	1,779	0.38%
2024/03/13	4	405.63	3.4	417.25	419.50	0.7	1,743	0.04%
2024/03/12	11	395.45	6.1	380.16	398.00	4.9	1,706	0.29%
2024/03/11	10	381.69	10	370.55	385.50	0	1,649	0.00%
2024/03/08	30.7	367.83	24	368.01	389.50	6.7	1,580	0.42%
2024/03/07	0	0.00	1.6	344.92	358.50	-1.6	1,391	-0.12%
2024/03/06	0.3	326.33	4.1	323.96	326.00	-3.8	1,316	-0.29%
2024/03/05	0	303.50	0	309.00	309.50	0	1,278	0.00%
2024/03/04	0.3	304.50	0	304.00	303.50	0.3	1,268	0.02%
2024/03/01	0	0.00	0.2	299.96	297.00	-0.2	1,252	-0.02%
2024/02/27	1	292.50	2	294.50	295.00	-1	1,221	-0.08%
2024/02/26	0	294.00	0.1	293.50	290.50	-0.1	1,208	-0.01%
2024/02/23	10	292.75	0	292.00	289.00	10	1,202	0.83%
2024/02/21	0	286.50	0	0.00	285.00	0	1,194	0.00%
2024/02/16	1	285.50	4	282.00	282.00	-3	1,205	-0.25%
2024/02/15	1	283.02	5	289.80	292.00	-4	1,198	-0.33%
2024/02/05	8	279.25	0	0.00	280.00	8	1,182	0.68%
2024/02/02	0	0.00	0.1	277.00	278.00	-0.1	1,192	-0.01%
2024/02/01	0	0.00	0	276.00	274.00	0	1,199	0.00%
2024/01/30	0.1	279.50	3	279.00	277.50	-2.9	1,214	-0.24%
2024/01/29	0	0.00	1.1	280.06	281.00	-1.1	1,213	-0.09%
2024/01/25	2	273.00	0	0.00	273.00	2	1,227	0.16%
2024/01/24	2	272.50	0	0.00	271.50	2	1,242	0.16%
2024/01/23	0	277.25	6	277.50	276.00	-6	1,248	-0.48%
2024/01/22	0	0.00	0.1	279.00	280.00	-0.1	1,270	-0.01%
2024/01/17	0	0.00	1	281.00	275.50	-1	1,284	-0.08%
2024/01/15	0	0.00	0.1	275.00	277.00	-0.1	1,274	-0.01%
2024/01/11	0	0.00	2	272.00	274.50	-2	1,299	-0.15%
2024/01/09	0	274.50	0.1	273.46	274.00	-0.1	1,302	-0.01%
2024/01/08	0	0.00	0	269.70	270.00	0	1,298	0.00%
2024/01/04	1	266.55	0	0.00	273.00	1	1,364	0.07%
2024/01/03	1	268.00	0	0.00	267.50	1	1,353	0.07%
2024/01/02	4	265.75	0	0.00	265.50	4	1,348	0.30%
2023/12/29	1.1	263.09	0	266.22	264.50	1.1	1,352	0.08%
2023/12/27	6.1	263.89	0	0.00	263.00	6.1	1,350	0.45%
2023/12/25	0.1	269.50	0	0.00	267.00	0.1	1,336	0.01%
2023/12/22	1	265.50	0	268.00	272.50	1	1,328	0.07%
2023/12/20	3.2	269.09	0	270.00	272.00	3.2	1,276	0.25%
2023/12/19	0	0.00	0.2	268.00	269.50	-0.2	1,250	-0.02%
2023/12/18	5	275.10	0	0.00	273.00	5	1,224	0.41%
2023/12/15	0	0.00	10.1	277.48	273.00	-10.1	1,197	-0.84%
2023/12/14	0	0.00	3.1	280.43	282.50	-3.1	1,190	-0.26%
2023/12/13	0.1	273.00	1	277.00	276.00	-0.9	1,177	-0.08%
2023/12/12	1	264.00	2	269.97	270.00	-1	1,144	-0.09%
2023/12/11	10	254.50	1	254.50	254.00	9	1,119	0.80%
2023/12/07	3	247.50	0	0.00	247.50	3	1,184	0.25%
2023/12/06	2	248.50	1	248.50	250.00	1	1,208	0.08%
2023/12/04	0	0.00	2	249.50	249.00	-2	1,256	-0.16%
2023/11/24	0	0.00	1	243.50	244.50	-1	1,260	-0.08%
2023/11/21	1	244.50	0	0.00	245.50	1	1,275	0.08%
2023/11/17	0	0.00	0.1	244.00	242.00	-0.1	1,274	-0.01%
2023/11/16	1	242.00	0.1	244.00	242.50	1	1,286	0.07%
2023/11/15	0	0.00	2	244.00	242.00	-2	1,293	-0.15%
2023/11/14	0	0.00	2.1	244.57	243.00	-2.1	1,295	-0.16%
2023/11/13	1	246.00	0	0.00	246.00	1	1,320	0.08%
2023/11/10	0	0.00	1.2	248.08	246.00	-1.2	1,331	-0.09%
2023/11/09	0	0.00	1.1	245.86	244.50	-1.1	1,328	-0.08%
2023/11/08	1	243.99	0	0.00	243.00	1	1,347	0.07%
2023/11/07	1.2	248.00	0	0.00	247.00	1.2	1,355	0.09%
2023/11/03	1	248.00	0	0.00	247.00	1	1,388	0.07%
2023/11/02	0	0.00	0.1	248.00	249.00	-0.1	1,395	-0.01%
2023/11/01	0	0.00	0.2	244.00	245.00	-0.2	1,432	-0.01%
2023/10/31	0	0.00	1	244.00	240.00	-1	1,438	-0.07%
2023/10/30	1	241.00	0	244.00	241.00	1	1,449	0.07%
2023/10/27	0	0.00	1.2	241.83	242.00	-1.2	1,463	-0.08%
2023/10/26	1	238.50	4	237.38	237.00	-3	1,477	-0.20%
2023/10/24	2	237.00	1	238.00	238.00	1	1,463	0.07%
2023/10/20	0	235.50	2	235.27	238.50	-2	1,467	-0.14%
2023/10/19	0	0.00	1	235.50	235.00	-1	1,470	-0.07%
2023/10/18	1	236.00	0	0.00	235.00	1	1,474	0.07%
2023/10/13	0	0.00	0	236.50	238.00	0	1,514	0.00%
2023/10/12	2	235.75	3	235.51	238.50	-1	1,501	-0.07%
2023/10/06	0	223.50	0	0.00	221.00	0	1,499	0.00%
2023/10/05	3.1	225.17	0	0.00	223.00	3.1	1,533	0.20%
2023/10/04	10	226.50	15	224.67	226.00	-5	1,551	-0.32%
2023/10/03	5	229.70	0	0.00	228.00	5	1,572	0.32%
2023/09/28	0	0.00	1	228.00	227.50	-1	1,592	-0.06%
2023/09/27	0	0.00	1	230.00	230.00	-1	1,605	-0.06%
2023/09/26	0.1	230.00	1	228.50	228.00	-1	1,617	-0.06%
2023/09/21	0	0.00	0	230.50	228.50	0	1,614	0.00%
2023/09/20	0	0.00	2	231.00	230.00	-2	1,618	-0.12%
2023/09/18	0	0.00	0	238.00	232.50	0	1,608	0.00%
2023/09/15	0	0.00	15	236.50	236.50	-15	1,600	-0.94%
2023/09/14	3	233.17	0.2	235.14	235.50	2.8	1,591	0.17%
2023/09/13	2	224.00	9.5	228.41	228.00	-7.5	1,559	-0.48%
2023/09/12	2	221.25	1	223.00	222.00	1	1,613	0.06%
2023/09/11	0	0.00	0.1	232.00	233.00	-0.1	1,576	0.00%
2023/09/08	0	0.00	8	230.25	230.00	-8	1,581	-0.51%
2023/09/07	2	232.75	1.1	229.52	230.50	0.9	1,602	0.06%
2023/08/29	1	216.00	0	0.00	217.00	1	1,550	0.07%
2023/08/28	1.4	216.50	5	217.00	214.00	-3.6	1,546	-0.23%
2023/08/25	5	218.50	0	0.00	220.00	5	1,537	0.33%
2023/08/24	1	219.00	0	0.00	218.50	1	1,535	0.07%
2023/08/23	4	219.38	0	0.00	221.00	4	1,542	0.26%
2023/08/22	0	219.50	0	0.00	218.50	0	1,541	0.00%
2023/08/21	1	222.00	0	0.00	222.50	1	1,535	0.07%
2023/08/18	6	226.00	0.2	231.00	225.00	5.8	1,527	0.38%
2023/08/17	0	0.00	1	230.99	230.50	-1	1,520	-0.07%
2023/08/16	0	224.00	0	0.00	225.00	0	1,489	0.00%
2023/08/14	10	224.50	0	0.00	223.50	10	1,467	0.68%
2023/08/11	2	223.99	0	0.00	223.50	2	1,452	0.14%
2023/08/09	2.1	225.45	0	0.00	225.50	2.1	1,439	0.15%
2023/08/08	0	0.00	1.4	233.29	232.00	-1.4	1,415	-0.10%
2023/08/07	0.1	232.50	3.1	231.05	234.00	-3	1,407	-0.22%
2023/08/04	0	0.00	1.1	223.09	225.50	-1.1	1,365	-0.08%
2023/08/02	4	223.13	2	222.50	221.00	2	1,351	0.15%
2023/08/01	2	224.50	2.1	223.74	222.00	-0.1	1,331	-0.01%
2023/07/31	0	219.50	5.1	220.51	220.50	-5.1	1,313	-0.39%
2023/07/28	2	214.50	0.1	216.00	216.00	1.9	1,295	0.15%
2023/07/27	0	0.00	1.1	214.05	214.50	-1.1	1,289	-0.09%
2023/07/26	0	212.00	0	0.00	212.00	0	1,291	0.00%
2023/07/25	0	0.00	2	210.50	211.00	-2	1,294	-0.15%
2023/07/21	0	214.00	0	0.00	214.00	0	1,299	0.00%
2023/07/20	2	212.25	3	212.17	213.50	-1	1,303	-0.08%
2023/07/19	3	210.67	3	211.67	209.50	0	1,297	0.00%
2023/07/17	0	0.00	24	208.50	208.00	-24	1,262	-1.90%
2023/07/14	0	0.00	47	209.21	210.50	-47	1,257	-3.74%
2023/07/13	2	207.50	26	206.85	207.00	-24	1,254	-1.91%
2023/07/12	1.1	220.00	77	219.14	219.50	-75.9	1,218	-6.23%
2023/07/11	17	223.26	3	221.50	221.50	14	1,191	1.17%
2023/07/10	0	0.00	37	227.00	225.00	-37	1,188	-3.11%
2023/07/07	15.1	223.66	3	224.00	223.50	12.1	1,167	1.04%
2023/07/06	43.1	223.78	3	227.00	225.50	40.1	1,163	3.44%
2023/07/05	6.3	225.32	14.3	226.28	225.00	-8	1,156	-0.69%
2023/07/04	3	221.48	130	221.67	223.00	-127	1,141	-11.12%	大賣/鉅額交易
2023/06/30	2	218.50	0	0.00	218.00	2	1,139	0.18%
2023/06/28	1	220.50	0.1	221.00	220.00	0.9	1,180	0.08%
2023/06/27	8	219.00	0	0.00	218.50	8	1,226	0.65%
2023/06/21	0.1	215.00	0	0.00	217.50	0.1	1,335	0.00%
2023/06/20	4	214.25	0	0.00	213.50	4	1,329	0.30%
2023/06/19	3.1	217.71	0	0.00	217.50	3.1	1,317	0.24%
2023/06/16	9.5	219.03	0	0.00	220.00	9.5	1,323	0.72%
2023/06/14	1	237.50	10	235.40	236.50	-9	1,301	-0.69%
2023/06/13	0	233.50	2	236.50	233.00	-2	1,291	-0.15%
2023/06/12	1	229.00	3.6	228.64	229.50	-2.6	1,263	-0.20%
2023/06/09	0	225.00	0	0.00	226.50	0	1,259	0.00%
2023/06/08	3	222.50	0	0.00	223.50	3	1,268	0.24%
2023/06/05	1.3	223.51	0	0.00	223.50	1.3	1,285	0.10%
2023/06/02	0.2	226.96	0	0.00	224.50	0.2	1,286	0.02%
2023/05/31	1	228.50	0	0.00	229.00	1	1,289	0.08%
2023/05/29	0.1	228.50	1.5	226.67	227.50	-1.4	1,294	-0.11%
2023/05/26	1.3	226.18	1	229.00	224.50	0.3	1,282	0.02%
2023/05/25	1	222.00	2.5	224.00	226.50	-1.5	1,290	-0.12%
2023/05/24	0	223.50	0	0.00	223.00	0	1,287	0.00%
2023/05/23	1	223.00	0	0.00	224.50	1	1,297	0.08%
2023/05/19	0.7	220.36	0	0.00	219.00	0.7	1,304	0.05%
2023/05/18	0	222.00	0	0.00	220.00	0	1,308	0.00%
2023/05/17	0.1	219.00	2	221.00	221.00	-1.9	1,319	-0.14%
2023/05/15	2.1	223.50	2	225.50	224.00	0.1	1,342	0.01%
2023/05/12	0	0.00	0	226.50	227.00	0	1,335	0.00%
2023/05/11	2	227.00	0	0.00	225.00	2	1,334	0.15%
2023/05/10	0	0.00	4	226.50	226.50	-4	1,335	-0.30%
2023/05/08	0	222.00	1	223.00	223.00	-1	1,334	-0.07%
2023/05/05	3	224.50	3	224.50	223.50	0	1,335	0.00%
2023/04/27	1	216.00	0.1	216.00	215.50	0.9	1,376	0.07%
2023/04/26	0.1	209.50	0	0.00	215.00	0.1	1,368	0.00%
2023/04/25	1	215.00	0	0.00	212.50	1	1,367	0.07%
2023/04/24	0	0.00	0.2	215.00	215.00	-0.2	1,373	-0.01%
2023/04/20	0	0.00	4	210.88	210.00	-4	1,397	-0.29%
2023/04/18	2	210.98	2	210.50	210.00	0	1,395	0.00%
2023/04/17	11.5	212.61	0	0.00	212.50	11.5	1,382	0.83%
2023/04/14	0	0.00	12.1	217.12	216.50	-12.1	1,364	-0.88%
2023/04/13	0	0.00	0.1	217.00	216.50	-0.1	1,352	0.00%
2023/04/11	1	211.50	0	0.00	211.00	1	1,327	0.08%
2023/04/10	1	211.50	0.1	211.00	212.50	0.9	1,320	0.07%
2023/03/31	1	211.50	0	0.00	211.50	1	1,308	0.08%
2023/03/29	0.2	207.47	0	0.00	207.00	0.2	1,291	0.01%
2023/03/28	0.5	205.44	6	204.00	204.50	-5.5	1,274	-0.43%
2023/03/27	5.2	202.77	0	0.00	209.00	5.2	1,234	0.42%
2023/03/24	2.1	214.50	0	0.00	214.50	2.1	1,143	0.18%
2023/03/23	0	0.00	2	237.00	238.00	-2	1,106	-0.18%
2023/03/22	0	0.00	7	239.43	238.50	-7	1,101	-0.64%
2023/03/21	7	239.00	6	239.50	239.00	1	1,118	0.09%
2023/03/20	0	0.00	8.2	236.45	236.50	-8.2	1,104	-0.74%
2023/03/16	2	221.25	0	0.00	221.00	2	1,034	0.19%
2023/03/15	0	0.00	3	224.50	224.00	-3	1,033	-0.29%
2023/03/14	3	226.17	0	0.00	224.00	3	1,031	0.29%
2023/03/13	6	229.08	4	226.75	229.00	2	1,029	0.19%
2023/03/10	2	229.00	2	228.50	228.50	0	1,016	0.00%
2023/03/08	2	233.50	1	233.00	233.50	1	1,008	0.10%
2023/03/06	1	232.00	0	0.00	233.00	1	998	0.10%
2023/03/03	3	233.17	0	0.00	229.50	3	991	0.30%
2023/03/01	0	0.00	0.1	229.00	229.50	-0.1	978	-0.01%
2023/02/23	2	224.50	0	0.00	225.00	2	965	0.21%
2023/02/22	0	0.00	0.6	222.09	223.50	-0.6	956	-0.06%
2023/02/21	0	0.00	0.2	221.32	223.00	-0.2	949	-0.02%
2023/02/20	2	219.50	0	0.00	220.00	2	952	0.21%
2023/02/17	2	219.50	0	0.00	218.00	2	957	0.21%
2023/02/16	0	0.00	0.1	219.00	219.50	-0.1	962	-0.01%
2023/02/15	1	218.50	0	0.00	216.00	1	977	0.10%
2023/02/14	5	218.20	3	217.50	220.00	2	963	0.21%
2023/02/13	5	215.80	0.1	214.50	218.00	4.9	945	0.52%
2023/02/10	1	211.50	1	209.50	210.50	0	918	0.00%
2023/02/09	3	214.33	6	214.00	214.50	-3	902	-0.33%
2023/02/08	1	214.50	1	215.50	214.50	0	897	0.00%
2023/02/07	2.2	210.77	3	212.00	212.50	-0.8	886	-0.09%
2023/02/01	2	209.75	0.1	209.91	210.50	1.9	834	0.23%
2023/01/31	8	205.31	6	205.08	206.00	2	807	0.25%
2023/01/30	5	203.00	1.1	202.23	204.50	3.9	786	0.50%
2023/01/16	0	0.00	0.2	196.50	196.50	-0.2	753	-0.03%
2023/01/13	0.1	196.00	0	0.00	195.50	0.1	748	0.01%
2023/01/12	0	0.00	1	197.00	199.00	-1	757	-0.13%
2023/01/11	6	197.83	1	197.00	197.00	5	728	0.69%
2023/01/10	0	0.00	1	187.00	188.00	-1	671	-0.15%
2023/01/09	0	0.00	1	187.02	189.00	-1	672	-0.15%
2022/12/22	0	186.50	2	186.50	186.50	-2	665	-0.30%
2022/12/16	0	183.00	16	185.50	186.00	-16	634	-2.52%
2022/12/15	0	0.00	2	183.00	184.00	-2	626	-0.32%
2022/12/14	2	182.00	2	181.50	182.00	0	627	0.00%
2022/12/13	4.3	181.78	0.3	180.50	179.00	4	630	0.64%
2022/12/09	0	0.00	1	189.50	188.50	-1	620	-0.16%
2022/12/07	7.2	189.50	2	189.00	187.00	5.2	726	0.71%
2022/12/06	4	188.50	1	187.50	186.50	3	730	0.41%
2022/12/02	0	0.00	1	181.50	181.50	-1	701	-0.14%
2022/12/01	1.1	179.91	0	181.50	180.00	1.1	694	0.16%
2022/11/30	0.1	176.00	0	0.00	179.00	0.1	681	0.01%
2022/11/29	7	175.64	0	0.00	176.00	7	671	1.04%
2022/11/25	1	175.00	0.1	175.00	174.50	0.9	663	0.13%
2022/11/24	0	0.00	2	175.50	175.50	-2	658	-0.30%
2022/11/23	2	175.00	2	176.50	175.00	0	651	0.00%
2022/11/18	2	175.00	0	0.00	172.50	2	635	0.31%
2022/11/17	0	0.00	1	174.50	175.00	-1	627	-0.16%
2022/11/16	0	0.00	0	173.02	173.50	0	623	-0.01%
2022/11/15	0.1	172.50	1.1	172.36	172.00	-1	603	-0.17%
2022/11/14	0	0.00	1.1	166.02	167.00	-1.1	581	-0.18%
2022/11/11	0	0.00	1	163.50	162.00	-1	569	-0.18%
2022/11/02	0	0.00	1	147.50	147.00	-1	556	-0.18%
2022/10/24	1	142.50	0	0.00	142.00	1	558	0.18%
2022/10/17	0	0.00	1	141.00	143.00	-1	538	-0.19%
2022/10/14	0	0.00	2	145.50	145.00	-2	545	-0.37%
2022/10/13	0.1	140.00	0	0.00	140.00	0.1	556	0.01%
2022/10/12	6.1	144.99	3	145.50	146.50	3.1	564	0.54%
2022/10/11	6	146.08	6	148.00	144.00	0	573	0.00%
2022/10/05	0	0.00	1	157.00	156.00	-1	576	-0.17%
2022/10/03	0	0.00	3	149.50	149.50	-3	577	-0.52%
2022/09/29	1	151.97	0	0.00	148.50	1	580	0.17%
2022/09/26	0.1	160.00	1	158.50	158.00	-0.9	590	-0.15%
2022/09/22	5	165.10	5	164.20	165.50	0	603	0.00%
2022/09/21	0	0.00	4	163.00	163.00	-4	608	-0.66%
2022/09/20	12	164.50	0	0.00	163.50	12	635	1.89%
2022/09/19	8	166.50	0	0.00	166.50	8	643	1.25%
2022/09/16	4	168.89	1	170.00	167.50	3	646	0.47%
2022/09/15	12	176.33	9	179.61	175.50	3	634	0.48%
2022/09/14	8	177.94	26	179.21	181.50	-18	618	-2.91%
2022/09/13	10.1	174.50	10	177.00	177.00	0.1	522	0.01%
2022/09/12	0.1	161.00	0	0.00	161.00	0.1	503	0.02%
2022/09/08	1	157.50	0	0.00	158.00	1	504	0.20%
2022/09/07	0	0.00	0.3	155.00	154.50	-0.3	521	-0.06%
2022/08/19	0	161.00	0	0.00	160.50	0	601	0.01%
2022/08/18	1	159.00	0	0.00	159.50	1	600	0.17%
2022/08/15	0.3	163.50	0	0.00	163.00	0.3	597	0.05%
2022/08/11	0	0.00	3	155.53	158.00	-3	584	-0.52%
2022/08/04	0	0.00	1	148.00	147.50	-1	581	-0.17%
2022/08/01	0	0.00	0	153.00	153.00	0	585	0.00%
2022/07/28	0	0.00	1	151.50	151.50	-1	590	-0.17%
2022/07/22	3	153.00	0	0.00	151.00	3	582	0.52%
2022/07/15	1	140.00	0	0.00	140.00	1	576	0.17%
2022/07/14	2	140.00	0	0.00	139.50	2	590	0.34%
2022/07/05	0.1	137.00	0	0.00	137.00	0.1	579	0.02%
2022/07/04	0.1	138.45	0	0.00	137.50	0.1	578	0.01%
2022/06/29	2.1	152.55	0	0.00	151.00	2.1	575	0.36%
2022/06/28	0	158.50	0	0.00	156.50	0	574	0.00%
2022/06/27	0	0.00	64	170.50	169.50	-64	548	-11.66%
2022/06/23	0.1	171.00	0	0.00	170.50	0.1	547	0.01%
2022/06/20	0.1	177.00	0	0.00	175.00	0.1	560	0.01%
2022/06/15	25	188.00	25	187.50	186.00	0	595	0.00%
2022/06/08	0	0.00	2	181.25	182.00	-2	594	-0.34%
2022/06/06	0	0.00	1	180.50	180.00	-1	643	-0.16%
2022/06/01	0	0.00	1	181.00	181.50	-1	657	-0.15%
2022/05/05	0	181.00	0	0.00	181.00	0	691	0.00%
2022/04/29	1	177.50	0	0.00	179.50	1	695	0.14%
2022/04/25	0	0.00	3	179.83	179.50	-3	700	-0.43%
2022/04/22	4	184.62	5	185.00	185.00	-1	690	-0.14%
2022/04/21	5	180.50	10	183.60	186.50	-5	685	-0.73%
2022/04/20	11	181.32	10	181.80	178.50	1	681	0.15%
2022/04/15	2	177.75	0	0.00	178.00	2	668	0.30%
2022/04/14	1	178.50	0	0.00	179.50	1	676	0.15%
2022/04/13	4	179.63	0	0.00	179.50	4	706	0.57%
2022/04/07	3	185.00	5	184.00	183.50	-2	777	-0.26%
2022/04/06	0.1	194.00	0	0.00	190.50	0.1	769	0.01%
2022/04/01	6	194.75	2	193.75	195.00	4	765	0.52%
2022/03/31	0	0.00	1	196.00	195.00	-1	766	-0.13%
2022/03/29	0.1	199.50	0	0.00	197.00	0.1	803	0.01%
2022/03/28	0	197.00	2	199.25	200.00	-2	817	-0.24%
2022/03/24	0	0.00	3	197.17	197.50	-3	864	-0.35%
2022/03/23	0	0.00	1	195.50	195.50	-1	887	-0.11%
2022/03/16	1	187.50	0	0.00	186.50	1	850	0.12%
2022/03/15	0	185.50	0	0.00	187.50	0	850	0.00%
2022/03/14	2	190.00	0	0.00	189.00	2	855	0.23%
2022/03/11	2.1	188.50	0.1	189.00	189.00	2	860	0.24%
2022/03/09	1	184.00	0	0.00	184.00	1	843	0.12%
2022/03/08	0	173.00	0	0.00	173.00	0	817	0.00%
2022/03/07	0.1	175.00	0	0.00	174.00	0.1	811	0.01%
2022/02/24	0	175.00	0	0.00	173.00	0	850	0.00%
2022/02/23	0	176.00	0	0.00	176.00	0	842	0.00%
2022/02/22	0.1	176.00	0	0.00	175.00	0.1	841	0.01%
2022/02/21	0.1	180.91	0	0.00	179.00	0.1	837	0.01%
2022/02/17	0	0.00	1	180.50	180.00	-1	847	-0.12%
2022/02/16	0.1	178.50	0	0.00	178.50	0.1	848	0.01%
2022/02/15	0.1	178.07	0	0.00	177.00	0.1	858	0.02%
2022/02/07	0.1	176.50	0	0.00	176.00	0.1	895	0.01%
2022/01/21	0	179.50	0	0.00	177.00	0	889	0.00%
2022/01/17	0	0.00	1	184.00	184.50	-1	868	-0.12%
2022/01/13	2	185.25	0	0.00	186.00	2	879	0.23%
2022/01/10	1	185.00	1	183.00	183.50	0	876	0.00%
2022/01/05	0	0.00	0.1	185.00	184.50	-0.1	843	-0.01%
2022/01/04	6	180.75	5	181.50	186.00	1	834	0.12%
2022/01/03	1	178.50	0	0.00	178.50	1	800	0.12%
2021/12/29	0	0.00	1	178.50	179.00	-1	771	-0.13%
2021/12/23	1	173.00	0	0.00	174.50	1	755	0.13%
2021/12/22	1	170.50	0	0.00	171.50	1	724	0.14%
2021/12/16	0	0.00	1	170.50	171.00	-1	653	-0.15%
2021/12/14	0	173.00	1	173.00	172.50	-1	656	-0.15%
2021/12/10	0.1	174.00	0	0.00	172.50	0.1	647	0.02%
2021/12/07	0	173.00	0	0.00	174.50	0	613	0.00%
2021/12/03	1.1	177.12	0	0.00	177.00	1.1	593	0.18%
2021/12/01	0	178.50	0	0.00	179.00	0	585	0.00%
2021/11/30	0	178.00	0	0.00	178.50	0	590	0.00%
2021/11/25	0.1	181.00	0	0.00	178.50	0.1	587	0.01%
2021/11/23	0.2	187.75	0	0.00	186.00	0.2	563	0.04%
2021/11/18	0	190.00	2	188.75	188.00	-2	572	-0.35%
2021/11/12	0	0.00	3	187.00	186.50	-3	590	-0.51%
2021/11/11	4	190.13	0	0.00	190.00	4	588	0.68%
2021/11/02	0.1	182.00	0	0.00	182.00	0.1	672	0.01%
2021/10/28	1	183.00	0	0.00	184.00	1	698	0.14%
2021/10/20	0	0.00	1	182.50	184.00	-1	744	-0.13%
2021/10/18	1	179.50	0	0.00	177.50	1	754	0.13%
2021/10/12	0.1	182.00	0	0.00	182.00	0.1	775	0.01%
2021/10/06	1	174.50	0	0.00	173.00	1	832	0.12%
2021/10/04	0	172.00	0	0.00	171.50	0	847	0.00%
2021/09/29	0	0.00	5	172.00	172.00	-5	850	-0.59%
2021/09/27	1.3	172.15	0	0.00	171.50	1.3	866	0.15%
2021/09/24	0.1	174.00	0	0.00	174.50	0.1	868	0.01%
2021/09/23	0.1	174.50	0	0.00	172.00	0.1	857	0.01%
2021/09/10	0	185.00	0	0.00	185.00	0	911	0.00%
2021/09/07	6	189.00	0	0.00	186.50	6	1,050	0.57%
2021/09/06	0	0.00	6	188.00	188.00	-6	1,100	-0.55%
2021/09/03	4	191.63	0	0.00	192.00	4	1,118	0.36%
2021/09/02	0.1	195.50	0	0.00	194.00	0.1	1,129	0.00%
2021/09/01	4	196.50	0	0.00	197.00	4	1,138	0.35%
2021/08/27	1	193.00	1	193.50	193.50	0	1,177	0.00%
2021/08/26	0	0.00	1	195.50	195.00	-1	1,194	-0.08%
2021/08/25	0	0.00	1	192.50	193.00	-1	1,210	-0.08%
2021/08/24	1	189.50	0	0.00	189.50	1	1,215	0.08%
2021/08/23	0	0.00	1	192.00	191.00	-1	1,218	-0.08%
2021/08/20	0	0.00	3	183.50	188.50	-3	1,219	-0.25%
2021/08/19	0	0.00	1	187.00	186.00	-1	1,220	-0.08%
2021/08/18	8.1	188.90	8	186.81	192.50	0.1	1,219	0.01%
2021/08/17	0.3	193.00	1	191.50	191.50	-0.8	1,206	-0.06%
2021/08/16	0	0.00	1	191.00	192.00	-1	1,199	-0.08%
2021/08/13	0	199.00	0.1	200.00	197.50	-0.1	1,189	-0.01%
2021/08/12	13	202.54	12	203.38	203.50	1	1,181	0.08%
2021/08/11	5.1	202.63	0.1	203.00	206.00	5	1,170	0.42%
2021/08/10	0.1	196.00	0	0.00	197.50	0.1	1,137	0.01%
2021/08/03	0.1	197.50	0	0.00	197.00	0.1	1,273	0.01%
2021/08/02	0.1	192.18	0	0.00	192.00	0.1	1,270	0.01%
2021/07/30	0.2	197.85	1	195.50	195.50	-0.8	1,267	-0.06%
2021/07/27	1	203.00	1	202.00	202.50	0	1,321	0.00%
2021/07/26	40	200.00	0	0.00	200.50	40	1,354	2.95%
2021/07/22	0	202.00	1	202.00	201.00	-1	1,361	-0.07%
2021/07/21	41.3	202.01	1	201.50	202.00	40.3	1,367	2.94%
2021/07/19	40.1	205.51	0	0.00	206.00	40.1	1,392	2.88%
2021/07/16	0.1	210.00	0	0.00	208.50	0.1	1,431	0.00%
2021/07/15	1	211.00	0	0.00	211.00	1	1,458	0.07%
2021/07/14	1	207.50	0	0.00	207.00	1	1,453	0.07%
2021/07/13	1	211.50	9	209.17	209.50	-8	1,448	-0.55%
2021/07/12	22	205.55	0	0.00	206.00	22	1,441	1.53%
2021/07/09	15	206.43	0	0.00	206.50	15	1,449	1.04%
2021/07/08	0	0.00	1	208.50	208.00	-1	1,484	-0.07%
2021/07/07	8	209.00	0	0.00	209.00	8	1,539	0.52%
2021/07/05	0.1	212.50	0	0.00	212.00	0.1	1,637	0.00%
2021/07/02	1.1	209.50	1	209.00	209.00	0.1	1,701	0.01%
2021/07/01	29	210.45	0	0.00	209.00	29	1,707	1.70%
2021/06/29	1	213.50	0	0.00	213.50	1	1,721	0.06%
2021/06/28	0	215.00	0	0.00	214.00	0	1,717	0.00%
2021/06/25	0	217.00	5	216.00	216.00	-5	1,722	-0.29%
2021/06/24	0.1	215.00	0	0.00	214.00	0.1	1,729	0.00%
2021/06/23	14.1	209.32	1	210.00	211.50	13.1	1,736	0.75%
2021/06/22	78.3	213.60	0	0.00	210.00	78.3	1,761	4.44%
2021/06/21	43.1	216.64	1	219.00	216.00	42.1	1,752	2.40%
2021/06/18	0	224.00	0	0.00	222.00	0	1,741	0.00%
2021/06/17	4	238.25	167	238.04	237.50	-163	1,707	-9.55%	大賣/鉅額交易
2021/06/16	1	241.50	0	0.00	239.50	1	1,668	0.06%
2021/06/15	2	241.00	25	241.14	242.50	-23	1,664	-1.38%
2021/06/11	0.1	236.00	0	0.00	236.00	0.1	1,626	0.01%
2021/06/10	1	234.00	1	234.00	235.50	0	1,619	0.00%
2021/06/09	0	0.00	3	232.00	232.00	-3	1,626	-0.18%
2021/06/08	1	235.00	1	234.50	235.50	0	1,627	0.00%
2021/06/04	1	238.05	1	237.50	238.00	0	1,630	0.00%
2021/06/03	4.1	239.23	10	239.20	241.00	-5.9	1,637	-0.36%
2021/06/02	1.1	235.52	13	235.85	236.00	-12	1,627	-0.73%
2021/06/01	3	229.83	0	0.00	229.50	3	1,614	0.19%
2021/05/31	0	232.00	1	232.00	231.00	-1	1,620	-0.06%
2021/05/26	1	229.51	0	0.00	231.00	1	1,641	0.06%
2021/05/25	1	226.50	1	227.00	228.00	0	1,646	0.00%
2021/05/19	2.1	223.83	0	0.00	224.50	2.1	1,686	0.12%
2021/05/13	0.1	222.50	0	0.00	221.50	0.1	1,654	0.00%
2021/05/12	4	216.88	4	219.75	217.50	0	1,634	0.00%
2021/05/11	10.1	224.02	0	0.00	224.00	10.1	1,588	0.64%
2021/05/10	0	0.00	1	232.00	232.00	-1	1,573	-0.06%
2021/05/07	1	230.50	0	0.00	234.00	1	1,578	0.06%
2021/05/06	3	232.00	0	0.00	228.50	3	1,595	0.19%
2021/05/05	3.1	230.35	1	232.50	229.00	2.1	1,596	0.13%
2021/05/04	1.2	228.07	2.8	228.93	228.00	-1.7	1,601	-0.10%
2021/05/03	4.3	238.33	0	0.00	233.50	4.3	1,583	0.27%
2021/04/29	1	242.50	0	0.00	243.50	1	1,600	0.06%
2021/04/28	0	0.00	1.8	246.67	246.50	-1.8	1,722	-0.10%
2021/04/27	0.1	249.50	0	0.00	249.00	0.1	1,756	0.00%
2021/04/26	1	249.00	0	0.00	248.00	1	1,788	0.06%
2021/04/23	1	242.00	4	242.00	242.50	-3	1,828	-0.16%
2021/04/22	36.1	247.45	0	0.00	245.00	36.1	1,900	1.90%
2021/04/21	2	251.50	0	0.00	250.50	2	1,878	0.11%
2021/04/20	1	256.00	0	0.00	257.00	1	1,871	0.05%
2021/04/19	0	0.00	2	258.00	256.50	-2	1,878	-0.11%
2021/04/15	2	261.75	0	0.00	262.50	2	1,857	0.11%
2021/04/14	2.1	255.00	2	253.00	261.50	0.1	1,870	0.01%
2021/04/13	0	0.00	7	263.93	260.50	-7	1,838	-0.38%
2021/04/12	22	270.70	22	270.50	268.50	0	1,789	0.00%
2021/04/09	3	265.83	7	269.21	265.00	-4	1,747	-0.23%
2021/04/08	4	265.75	0	0.00	266.50	4	1,697	0.24%
2021/04/06	1	251.50	0	0.00	251.00	1	1,615	0.06%
2021/04/01	0	0.00	2	248.50	248.50	-2	1,603	-0.12%
2021/03/31	0	0.00	0.5	247.00	247.50	-0.5	1,597	-0.03%
2021/03/30	2	245.00	2	246.00	246.50	0	1,603	0.00%
2021/03/26	0	0.00	3	246.00	247.50	-3	1,604	-0.19%
2021/03/25	1	249.50	0	0.00	247.50	1	1,598	0.06%
2021/03/24	5	244.50	0	0.00	244.50	5	1,567	0.32%
2021/03/23	2	242.50	0	0.00	243.50	2	1,542	0.13%
2021/03/19	2	240.50	3	240.83	243.50	-1	1,534	-0.07%
2021/03/16	3	233.33	0	0.00	234.00	3	1,569	0.19%
2021/03/15	1	233.00	0	0.00	235.50	1	1,561	0.06%
2021/03/12	2	231.50	0	0.00	233.00	2	1,550	0.13%
2021/03/11	0	0.00	1	229.50	229.50	-1	1,558	-0.06%
2021/03/10	2	230.50	0	0.00	230.50	2	1,548	0.13%
2021/03/05	1	232.00	0	0.00	233.00	1	1,558	0.06%
2021/03/03	2	235.00	0	0.00	235.50	2	1,566	0.13%
2021/02/26	0.2	239.00	0	0.00	237.00	0.2	1,583	0.01%
2021/02/25	1	238.00	0	0.00	239.00	1	1,603	0.06%
2021/02/24	0	0.00	10	239.20	238.50	-10	1,665	-0.60%
2021/02/23	1.1	240.14	0	0.00	240.50	1.1	1,669	0.07%
2021/02/22	2	243.50	0.1	245.00	242.50	1.9	1,666	0.11%
2021/02/19	0	0.00	1	241.00	242.50	-1	1,691	-0.06%
2021/02/18	8	243.88	8	243.44	244.00	0	1,702	0.00%
2021/02/17	1	244.50	0	0.00	246.50	1	1,727	0.06%
2021/02/03	0.3	240.00	0	0.00	239.00	0.3	1,784	0.02%
2021/02/02	1	241.00	1	243.00	242.00	0	1,793	0.00%
2021/01/29	0	0.00	1	240.00	239.00	-1	1,800	-0.06%
2021/01/28	0	0.00	0.8	243.00	239.00	-0.8	1,789	-0.04%
2021/01/25	1	252.00	2	250.50	250.50	-1	1,721	-0.06%
2021/01/22	3	252.17	2	257.50	253.50	1	1,697	0.06%
2021/01/21	2.1	251.40	1	253.00	254.00	1.1	1,640	0.07%
2021/01/20	1	238.50	2	240.50	242.00	-1	1,510	-0.07%
2021/01/19	1.3	239.62	6	239.58	239.50	-4.7	1,471	-0.32%
2021/01/18	4	238.75	0	0.00	238.50	4	1,428	0.28%
2021/01/15	103.5	237.86	114	233.24	232.00	-10.5	1,368	-0.77%	大買/大賣/
2021/01/14	0	0.00	1	225.50	224.00	-1	1,307	-0.08%
2021/01/12	2	217.50	2	218.25	216.50	0	1,266	0.00%
2021/01/11	1	222.00	1	220.00	222.00	0	1,251	0.00%
2021/01/07	5	220.00	4	221.00	221.00	1	1,247	0.08%
2021/01/06	1	218.50	2	216.50	216.50	-1	1,226	-0.08%
2021/01/05	2	219.00	0	0.00	219.00	2	1,219	0.16%
2021/01/04	1	219.00	1	219.50	219.50	0	1,215	0.00%
2020/12/28	2	215.25	1	215.00	214.50	1	1,193	0.08%
2020/12/22	3	211.83	0.2	211.00	209.50	2.8	1,184	0.24%
2020/12/21	11	212.41	0	0.00	212.50	11	1,195	0.92%
2020/12/17	5	214.40	0	0.00	215.00	5	1,200	0.42%
2020/12/16	1	214.50	0	0.00	216.50	1	1,201	0.08%
2020/12/15	2	214.00	0	0.00	214.00	2	1,204	0.17%
2020/12/14	0	0.00	1	216.00	217.00	-1	1,211	-0.08%
2020/12/11	5	216.20	0	0.00	215.00	5	1,219	0.41%
2020/12/10	2	227.50	0	0.00	226.50	2	1,158	0.17%
2020/12/08	0	0.00	1	226.50	229.50	-1	1,151	-0.09%
2020/12/07	1	229.00	0.1	229.50	228.00	0.9	1,145	0.08%
2020/12/04	4	226.63	1	225.50	226.50	3	1,141	0.26%
2020/12/01	1	224.00	6	225.25	227.00	-5	1,140	-0.44%
2020/11/30	1	229.50	0	0.00	228.50	1	1,128	0.09%
2020/11/26	2.1	228.02	0	0.00	228.50	2.1	1,104	0.19%
2020/11/24	10	223.25	1	223.00	224.00	9	1,091	0.82%
2020/11/23	2	220.50	5	222.00	222.00	-3	1,100	-0.27%
2020/11/18	4	215.25	4	217.50	216.50	0	1,125	0.00%
2020/11/17	1	213.50	1	214.00	213.50	0	1,098	0.00%
2020/11/16	4	214.88	4	213.00	215.00	0	1,117	0.00%
2020/11/13	5	209.50	5	210.40	210.00	0	1,103	0.00%
2020/11/12	1	203.50	0	0.00	202.50	1	1,057	0.09%
2020/11/11	0.2	204.50	0	0.00	204.50	0.2	1,057	0.02%
2020/11/05	2	200.00	0	0.00	201.00	2	1,097	0.18%
2020/10/20	1	201.00	0	0.00	202.50	1	1,225	0.08%
2020/10/16	0	0.00	2	199.00	198.50	-2	1,247	-0.16%
2020/09/25	12	192.00	1	192.50	191.50	11	1,583	0.69%
2020/09/24	12	194.33	0	0.00	193.50	12	1,580	0.76%
2020/09/18	1	201.00	0	0.00	201.00	1	1,601	0.06%
2020/09/17	6	200.00	0	0.00	200.00	6	1,618	0.37%
2020/09/16	3	200.50	0	0.00	201.50	3	1,627	0.18%
2020/09/14	2	202.50	0	0.00	204.50	2	1,698	0.12%
2020/09/11	1	201.50	0	0.00	200.50	1	1,707	0.06%
2020/09/09	0	0.00	3	197.50	198.50	-3	1,870	-0.16%
2020/08/31	0	0.00	1	206.00	206.00	-1	2,035	-0.05%
2020/08/28	2	205.25	0	0.00	204.50	2	2,052	0.10%
2020/08/27	1	209.50	0	0.00	209.00	1	2,053	0.05%
2020/08/26	6	213.33	3	211.33	210.50	3	2,040	0.15%
2020/08/25	2	203.50	0	0.00	204.50	2	1,964	0.10%
2020/08/21	1	199.00	0	0.00	199.50	1	2,027	0.05%
2020/08/20	25	197.60	0	0.00	197.00	25	2,028	1.23%
2020/08/19	1	207.50	0	0.00	203.50	1	2,029	0.05%
2020/08/18	0	0.00	1	205.50	203.50	-1	2,111	-0.05%
2020/08/14	1	207.00	0	0.00	207.50	1	2,123	0.05%
2020/08/13	1	214.00	1	212.00	212.00	0	2,100	0.00%
2020/08/11	0	0.00	4	216.00	209.00	-4	2,099	-0.19%
2020/08/06	1	213.00	0	0.00	210.00	1	2,127	0.05%
2020/08/05	2	211.00	0	0.00	212.00	2	2,159	0.09%
2020/07/31	0	0.00	2	204.00	205.50	-2	2,157	-0.09%
2020/07/27	4	210.25	1	208.50	210.00	3	2,117	0.14%
2020/07/24	20	204.50	2	207.50	204.50	18	2,083	0.86%
2020/07/23	13	207.00	0	0.00	207.50	13	2,065	0.63%
2020/07/22	2	209.00	0	0.00	209.00	2	2,053	0.10%
2020/07/21	13	208.50	0	0.00	209.50	13	2,044	0.64%
2020/07/20	10	209.50	1	209.50	209.50	9	2,011	0.45%
2020/07/15	0	0.00	6	220.25	214.50	-6	1,991	-0.30%
2020/07/14	11	222.64	6	219.08	219.50	5	1,974	0.25%
2020/07/13	1	222.50	14	223.21	219.50	-13	1,937	-0.67%
2020/07/09	2	209.00	0	0.00	209.00	2	1,866	0.11%
2020/07/03	2	208.25	3	206.50	206.50	-1	1,838	-0.05%
2020/07/02	3	203.33	11	204.50	207.00	-8	1,860	-0.43%
2020/06/30	1	199.50	0	0.00	201.00	1	1,850	0.05%
2020/06/29	16	198.50	0	0.00	200.50	16	1,869	0.86%
2020/06/24	2	201.25	0	0.00	201.00	2	1,859	0.11%
2020/06/23	1	201.00	0	0.00	202.50	1	1,863	0.05%
2020/06/22	5	200.50	1	200.50	201.00	4	1,899	0.21%
2020/06/19	0	0.00	3	207.33	205.50	-3	1,871	-0.16%
2020/06/17	8	210.00	1	214.00	208.00	7	1,844	0.38%
2020/06/16	12	221.54	8	224.00	224.00	4	1,760	0.23%
2020/06/15	1.1	220.55	5	223.20	221.00	-3.9	1,743	-0.22%
2020/06/12	0	0.00	1	214.00	217.00	-1	1,715	-0.06%
2020/06/10	1	221.50	0	0.00	222.00	1	1,687	0.06%
2020/06/09	0	0.00	1	216.00	217.00	-1	1,734	-0.06%
2020/06/08	2	218.00	0	0.00	217.00	2	1,761	0.11%
2020/05/29	9	211.83	11	210.41	210.00	-2	1,720	-0.12%
2020/05/28	1	207.00	0	0.00	205.00	1	1,696	0.06%
2020/05/27	2	207.50	3	207.50	208.00	-1	1,695	-0.06%
2020/05/26	1	209.00	3	209.00	208.50	-2	1,688	-0.12%
2020/05/25	9	203.72	8	205.06	209.00	1	1,647	0.06%
2020/05/21	1	196.00	0	0.00	195.50	1	1,528	0.07%
2020/05/20	2	192.00	0	0.00	191.50	2	1,519	0.13%
2020/05/18	0	0.00	1	193.00	192.50	-1	1,532	-0.07%
2020/05/15	6	199.42	11	202.68	195.00	-5	1,520	-0.33%
2020/05/12	7	197.00	1	197.50	197.50	6	1,436	0.42%
2020/04/23	1	185.50	0	0.00	184.50	1	1,520	0.07%
2020/04/22	0	0.00	1	180.50	183.50	-1	1,523	-0.07%
2020/04/17	1	190.50	1	188.50	187.00	0	1,596	0.00%
2020/04/13	1	175.50	0	0.00	175.00	1	1,564	0.06%
2020/04/06	0	0.00	1	167.50	168.00	-1	1,591	-0.06%
2020/03/26	2	163.00	2	163.25	161.00	0	1,875	0.00%
2020/03/20	1	143.00	0	0.00	142.00	1	1,944	0.05%
2020/03/19	1	140.50	1	132.00	131.50	0	1,933	0.00%
2020/03/18	0	0.00	0.1	145.00	145.00	-0.1	1,926	-0.01%
2020/03/17	0	0.00	1	147.50	147.00	-1	1,996	-0.05%
2020/03/16	0	0.00	3	155.33	152.00	-3	2,116	-0.14%
2020/03/13	1	158.50	0	0.00	158.50	1	2,122	0.05%
2020/03/12	0	0.00	1	168.50	168.00	-1	2,161	-0.05%
2020/03/11	0	0.00	1	176.50	177.00	-1	2,128	-0.05%
2020/03/05	1	187.50	0	0.00	186.50	1	2,130	0.05%
2020/03/03	1	182.50	1	184.50	186.50	0	2,156	0.00%
2020/02/14	1	189.00	0	0.00	188.00	1	2,511	0.04%
2020/02/07	0	0.00	1	187.00	185.50	-1	2,547	-0.04%
2020/02/06	1	190.00	1	189.00	190.00	0	2,546	0.00%
2020/02/03	0	0.00	2	183.00	184.50	-2	2,555	-0.08%
2020/01/31	1	187.00	0	0.00	188.00	1	2,532	0.04%
2020/01/17	5	201.60	5	201.50	199.00	0	2,466	0.00%
2020/01/15	3	200.50	1	199.50	201.00	2	2,484	0.08%
2020/01/14	3.1	200.48	0	0.00	200.50	3.1	2,465	0.13%
2020/01/13	0	0.00	2	193.50	194.50	-2	2,402	-0.08%
2020/01/08	2	189.50	0	0.00	188.00	2	2,391	0.08%
2020/01/03	1	197.00	0	0.00	193.00	1	2,409	0.04%
2019/12/30	1	196.00	0	0.00	194.50	1	2,369	0.04%
2019/12/27	2	196.00	0	0.00	196.00	2	2,361	0.08%
2019/12/25	1	199.50	1	195.50	195.50	0	2,344	0.00%
2019/12/24	4	198.63	6	197.50	197.50	-2	2,337	-0.09%
2019/12/23	5	194.10	11	195.09	200.00	-6	2,280	-0.26%
2019/12/20	12	186.96	13	186.35	189.00	-1	2,319	-0.04%
2019/12/19	2	185.00	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%
2019/12/13	0	0.00	1	187.00	182.00	-1	2,224	-0.04%
2019/12/12	0	0.00	6	185.92	183.50	-6	2,201	-0.27%
2019/12/11	5	180.70	1.8	180.83	178.50	3.2	2,112	0.15%
2019/12/09	0	0.00	8	179.13	180.50	-8	1,963	-0.41%
2019/12/03	1	176.00	1	173.00	174.00	0	1,855	0.00%
2019/12/02	7	176.36	15	178.23	175.00	-8	1,865	-0.43%
2019/11/29	1	174.00	2	174.50	175.50	-1	1,833	-0.05%
2019/11/27	1	173.00	0	0.00	173.50	1	1,884	0.05%
2019/11/26	0	0.00	1	169.50	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	7	166.57	1	166.50	167.50	6	1,841	0.33%
2019/11/20	13	171.81	8	178.00	169.00	5	1,833	0.27%
2019/11/19	5	172.00	0	0.00	173.00	5	1,749	0.29%
2019/11/18	9	173.39	6	174.33	172.00	3	1,733	0.17%
2019/11/14	2	169.25	2	165.50	165.50	0	1,564	0.00%
2019/11/12	0	0.00	1.8	165.50	166.00	-1.8	1,545	-0.12%
2019/11/11	3	160.00	0	0.00	160.00	3	1,528	0.20%
2019/11/08	1	162.00	1	162.00	162.50	0	1,561	0.00%
2019/11/04	0	0.00	3	162.50	162.00	-3	1,578	-0.19%
2019/11/01	4	161.13	0	0.00	161.00	4	1,581	0.25%
2019/10/31	1	158.00	1	158.00	158.50	0	1,566	0.00%
2019/10/30	2	157.75	2	157.75	158.00	0	1,588	0.00%
2019/10/24	0	0.00	1	156.50	158.00	-1	1,845	-0.05%
2019/10/23	0	0.00	2	159.00	156.00	-2	1,853	-0.11%
2019/10/21	1	156.00	0	0.00	156.00	1	1,850	0.05%
2019/10/18	0	0.00	1	158.00	155.50	-1	1,880	-0.05%
2019/10/16	1	155.00	0	0.00	155.00	1	1,897	0.05%
2019/10/15	0	0.00	2	156.00	156.50	-2	1,891	-0.11%
2019/10/14	0.3	157.50	2	157.50	157.50	-1.8	1,894	-0.09%
2019/10/07	0	0.00	2	160.50	160.50	-2	1,925	-0.10%
2019/10/02	0	0.00	1	163.50	163.50	-1	2,067	-0.05%
2019/09/27	2	166.50	2	165.00	164.50	0	2,136	0.00%
2019/09/26	1.3	164.80	2	167.25	168.50	-0.8	2,107	-0.04%
2019/09/25	18	169.97	16	167.09	163.00	2	2,096	0.10%
2019/09/23	0.5	160.50	0	0.00	160.50	0.5	1,959	0.03%
2019/09/12	0	0.00	1	156.50	156.50	-1	2,135	-0.05%
2019/09/09	0	0.00	2	154.50	155.00	-2	2,152	-0.09%
2019/09/05	0	0.00	1	157.50	157.50	-1	2,170	-0.05%
2019/09/04	3	157.50	2	159.00	158.50	1	2,189	0.05%
2019/09/03	0	0.00	1	158.50	155.00	-1	2,233	-0.04%
2019/09/02	0	0.00	6	157.50	156.50	-6	2,272	-0.26%
2019/08/30	0	0.00	1	155.50	155.00	-1	2,254	-0.04%
2019/08/28	0	0.00	6	152.25	152.00	-6	2,285	-0.26%
2019/08/26	5	148.50	0	0.00	149.00	5	2,339	0.21%
2019/08/23	5	150.50	0	0.00	152.00	5	2,348	0.21%
2019/08/22	6	148.00	0	0.00	148.50	6	2,384	0.25%
2019/08/20	0.2	151.00	0	0.00	150.50	0.2	2,431	0.01%
2019/08/14	0	0.00	1.8	153.28	153.00	-1.8	2,870	-0.06%
2019/08/13	5	151.00	3	152.50	152.50	2	2,961	0.07%
2019/08/06	29	150.72	0	0.00	154.50	29	3,405	0.85%
2019/08/01	2	155.00	0	0.00	155.00	2	3,551	0.06%
2019/07/31	5	160.00	5	157.50	158.50	0	3,599	0.00%
2019/07/30	5	162.80	3	165.17	158.50	2	3,699	0.05%
2019/07/29	5	156.60	6	162.50	163.00	-1	3,726	-0.03%
2019/07/26	3	155.00	3	155.50	155.00	0	3,668	0.00%
2019/07/22	0	0.00	1	155.00	155.00	-1	3,955	-0.03%
2019/07/19	0	0.00	2	156.50	152.50	-2	4,052	-0.05%
2019/07/18	6	153.33	8	153.63	153.00	-2	4,150	-0.05%
2019/07/17	0	0.00	2	152.00	153.00	-2	4,369	-0.05%
2019/07/16	0	0.00	1	151.00	150.50	-1	4,483	-0.02%
2019/07/12	2	154.00	2	157.00	153.50	0	4,472	0.00%
2019/07/11	2	153.50	0	0.00	154.00	2	4,441	0.05%
2019/07/09	1	149.50	0	0.00	148.50	1	4,408	0.02%
2019/07/08	4	156.00	0	0.00	157.50	4	4,331	0.09%
2019/07/02	3	159.00	4	158.00	156.50	-1	4,223	-0.02%
2019/07/01	0	0.00	1	154.00	156.00	-1	4,160	-0.02%
2019/06/28	1	153.50	0	0.00	152.00	1	4,117	0.02%
2019/06/27	5	152.50	4	151.50	151.50	1	4,110	0.02%
2019/06/26	3	150.00	3	152.00	152.50	0	4,086	0.00%
2019/06/25	6	150.00	6	149.50	150.00	0	4,081	0.00%
2019/06/21	9	154.11	8	155.06	152.50	1	4,166	0.02%
2019/06/13	0	0.00	2	149.00	149.50	-2	4,068	-0.05%
2019/06/11	0	0.00	2	148.50	147.00	-2	4,060	-0.05%
2019/06/10	10	149.75	10	148.00	150.00	0	3,997	0.00%
2019/06/06	1	142.50	0	0.00	143.50	1	3,949	0.03%
2019/06/05	1	146.00	1	142.00	141.50	0	3,946	0.00%
2019/06/04	2	150.00	0	0.00	143.00	2	3,929	0.05%
2019/05/31	0	0.00	2	143.75	145.50	-2	3,880	-0.05%
2019/05/29	11	141.27	10	140.85	140.50	1	3,844	0.03%
2019/05/27	14	137.04	30	139.15	136.50	-16	3,828	-0.42%
2019/05/24	30	142.60	10	140.80	138.00	20	3,858	0.52%
2019/05/23	11	140.95	10	140.85	139.00	1	3,807	0.03%
2019/05/22	3	145.83	3	146.00	145.50	0	3,718	0.00%
2019/05/21	12	141.29	15	145.40	152.00	-3	3,624	-0.08%
2019/05/20	8	154.31	5	155.40	149.00	3	3,453	0.09%
2019/05/17	11	156.50	5	155.90	158.50	6	3,361	0.18%
2019/05/16	2	165.50	2	165.00	163.50	0	3,183	0.00%
2019/05/15	12	161.08	19	159.89	164.00	-7	3,098	-0.23%
2019/05/14	3	147.83	0	0.00	150.00	3	2,934	0.10%
2019/05/13	11	150.82	15	149.50	150.00	-4	2,862	-0.14%
2019/05/10	13	147.23	15	146.83	146.50	-2	2,791	-0.07%
2019/05/09	16	148.25	12	148.00	148.00	4	2,729	0.15%
2019/05/08	3	150.67	11	150.77	151.50	-8	2,668	-0.30%
2019/05/07	12	152.33	10.2	149.91	149.00	1.8	2,601	0.07%
2019/05/06	6	144.00	15	144.33	143.00	-9	2,476	-0.36%
2019/05/03	0	0.00	3	140.50	140.50	-3	2,352	-0.13%
2019/05/02	22	140.27	9	139.50	141.00	13	2,327	0.56%
2019/04/30	14	132.82	11	134.86	137.50	3	2,257	0.13%
2019/04/29	22	137.30	23	139.00	137.00	-1	2,129	-0.05%
2019/04/25	2	139.25	6	136.75	139.00	-4	2,012	-0.20%
2019/04/24	5	132.60	6	132.83	131.50	-1	1,891	-0.05%
2019/04/23	8	122.19	19	125.97	130.50	-11	1,794	-0.61%
2019/04/22	1	119.50	10	115.20	119.00	-9	1,611	-0.56%
2019/04/18	0	0.00	7	110.36	110.00	-7	1,550	-0.45%
2019/04/17	50	110.52	3	110.50	110.50	47	1,545	3.04%
2019/04/16	10	111.00	0	0.00	110.50	10	1,544	0.65%
2019/04/12	0	0.00	70	110.26	109.50	-70	1,549	-4.52%
2019/04/11	9	110.44	1	110.00	110.00	8	1,547	0.52%
2019/04/09	1	109.00	0	0.00	109.50	1	1,531	0.07%
2019/04/03	0	0.00	1	109.00	109.50	-1	1,540	-0.06%
2019/04/02	0	0.00	1.8	108.22	108.00	-1.8	1,558	-0.12%
2019/04/01	2	108.25	0	0.00	108.50	2	1,593	0.13%
2019/03/29	0	0.00	1	109.00	108.50	-1	1,662	-0.06%
2019/03/27	4	107.00	0	0.00	107.50	4	1,753	0.23%
2019/03/26	12	110.08	2	109.00	108.00	10	1,739	0.57%
2019/03/25	0	0.00	2	112.25	113.50	-2	1,625	-0.12%
2019/03/22	3	110.50	1	109.50	111.00	2	1,596	0.13%
2019/03/21	2	110.75	1	109.50	111.50	1	1,572	0.06%
2019/03/19	1	107.00	1	105.50	107.00	0	1,510	0.00%
2019/03/14	1	105.00	0	0.00	106.50	1	1,549	0.06%
2019/03/13	0	0.00	1	103.00	103.00	-1	1,545	-0.06%
2019/03/12	0	0.00	2	104.50	103.50	-2	1,567	-0.13%
2019/03/06	0	0.00	4	106.25	106.50	-4	1,569	-0.25%
2019/03/05	0	0.00	1	104.50	103.00	-1	1,581	-0.06%
2019/03/04	1	103.50	6	102.75	104.50	-5	1,585	-0.32%
2019/02/27	0	0.00	2	105.50	104.50	-2	1,581	-0.13%
2019/02/26	4	104.63	2	102.50	102.50	2	1,569	0.13%
2019/02/25	5	104.20	1	105.00	106.50	4	1,544	0.26%
2019/02/22	0	0.00	1	99.50	100.50	-1	1,466	-0.07%
2019/02/19	4	97.05	0	0.00	96.80	4	1,383	0.29%
2019/02/18	0	0.00	2	97.50	96.30	-2	1,374	-0.15%
2019/02/14	1	96.00	17	96.82	95.30	-16	1,357	-1.18%
2019/02/12	0	0.00	0.1	93.50	93.60	-0.1	1,328	0.00%
2019/02/11	0	93.10	0	0.00	93.10	0	1,323	0.00%
2019/01/29	2	93.85	0	0.00	94.30	2	1,313	0.15%
2019/01/25	1	93.50	0	0.00	94.50	1	1,306	0.08%
2019/01/17	0	0.00	11	94.66	94.60	-11	1,222	-0.90%
2019/01/16	0	0.00	0.5	94.60	94.60	-0.5	1,220	-0.04%
2019/01/15	1	94.70	0	0.00	95.20	1	1,219	0.08%
2019/01/11	2	98.80	4	98.40	98.50	-2	1,144	-0.17%
2019/01/08	0.4	92.50	0	0.00	92.90	0.4	1,066	0.04%
2019/01/04	4	90.43	0	0.00	90.20	4	1,038	0.39%
2019/01/03	3	91.43	0	0.00	91.80	3	1,024	0.29%
2019/01/02	1	91.60	0	0.00	91.00	1	1,015	0.10%
2018/12/27	0	0.00	2	89.90	88.30	-2	992	-0.20%
2018/12/25	2	88.30	0	0.00	88.50	2	956	0.21%
2018/12/24	7	90.39	0.6	90.60	91.00	6.4	924	0.69%
2018/12/22	7	97.56	0	0.00	93.50	7	879	0.80%
2018/12/21	12	92.87	17	92.79	94.40	-5	794	-0.63%
2018/12/20	0	0.00	1.6	85.94	86.30	-1.6	714	-0.22%
2018/12/18	0	82.50	0	0.00	83.00	0	653	0.00%
2018/12/17	0	82.00	0	0.00	82.30	0	646	0.00%
2018/12/12	0	82.00	0	0.00	82.50	0	627	0.00%
2018/12/11	0	81.60	1	82.30	82.00	-1	612	-0.16%
2018/12/10	1	78.50	1	76.70	78.80	0	574	0.00%
2018/11/26	0	0.00	3	65.70	65.00	-3	509	-0.59%
2018/11/20	0	0.00	6	62.20	62.00	-6	447	-1.34%
2018/11/13	0	0.00	1	57.90	58.10	-1	340	-0.29%
2018/10/11	2	53.80	0	0.00	53.80	2	348	0.57%
2018/10/09	0	0.00	1	57.80	58.00	-1	343	-0.29%
2018/10/05	0	0.00	3	57.60	57.90	-3	354	-0.85%
2018/09/11	1	60.20	0	0.00	60.50	1	711	0.14%
2018/09/07	0	0.00	3	60.20	59.60	-3	749	-0.40%
2018/09/06	2	60.80	1	61.00	60.50	1	802	0.12%
2018/08/30	4	63.00	0	0.00	62.00	4	868	0.46%
2018/08/15	7	59.60	0	0.00	59.70	7	921	0.76%
2018/08/13	5	59.40	0	0.00	59.50	5	923	0.54%
2018/07/27	0	0.00	2	58.20	58.40	-2	931	-0.21%
2018/07/19	0	0.00	1	58.10	57.90	-1	950	-0.11%
2018/07/18	0	0.00	5	57.70	57.70	-5	948	-0.53%
2018/07/12	1	56.60	0	0.00	56.80	1	967	0.10%
2018/07/09	2	57.30	0	0.00	57.80	2	972	0.21%
2018/07/05	5	55.70	0	0.00	55.70	5	976	0.51%
2018/07/02	0	0.00	6	59.42	58.90	-6	991	-0.61%
2018/06/29	1	66.60	17	66.20	66.40	-16	976	-1.64%
2018/06/28	0	0.00	1	65.90	65.70	-1	936	-0.11%
2018/06/27	0	0.00	1	66.00	66.20	-1	927	-0.11%
2018/06/26	5	65.30	0	0.00	65.60	5	927	0.54%
2018/06/25	1	67.10	0	0.00	66.40	1	949	0.11%
2018/06/22	11	67.85	0	0.00	67.60	11	1,055	1.04%
2018/06/19	2	66.30	0	0.00	66.60	2	1,117	0.18%
2018/06/14	18	67.73	0	0.00	68.00	18	1,084	1.66%
2018/06/13	3	66.73	0.1	67.10	67.00	2.9	1,030	0.28%
2018/05/31	0	0.00	10	64.40	64.20	-10	964	-1.04%
2018/05/09	10	65.50	0	0.00	65.20	10	997	1.00%
2018/05/07	5	64.90	0	0.00	64.90	5	990	0.50%
2018/05/03	5	65.30	0	0.00	65.20	5	990	0.50%
2018/05/02	7	65.00	1	65.30	65.30	6	989	0.61%
2018/04/27	0	0.00	2	63.30	63.60	-2	985	-0.20%
2018/04/26	2	63.80	0	0.00	63.10	2	993	0.20%
2018/04/24	1	64.00	0	0.00	64.30	1	995	0.10%
2018/04/20	0	0.00	1	64.70	64.60	-1	992	-0.10%
2018/04/16	1	64.00	0	0.00	64.50	1	980	0.10%
2018/04/03	1	66.50	0	0.00	67.00	1	941	0.11%
2018/04/02	2	68.50	2	68.00	66.50	0	922	0.00%
2018/03/31	1	65.40	0	0.00	65.60	1	884	0.11%
2018/03/30	0	0.00	2	65.60	65.20	-2	879	-0.23%
2018/03/28	1	65.90	6	65.37	65.70	-5	843	-0.59%
2018/03/27	10	64.89	3	65.87	64.80	7	805	0.87%
2018/03/26	7	64.27	0	0.00	64.40	7	678	1.03%
2018/02/06	0	0.00	5	58.00	58.10	-5	839	-0.60%
2018/02/05	0	0.00	5	59.40	59.60	-5	834	-0.60%
2018/01/31	0	0.00	4	59.40	59.30	-4	848	-0.47%
2018/01/29	0	0.00	0	59.80	59.60	0	847	0.00%
2018/01/25	0	60.00	0	0.00	60.20	0	843	0.00%
2018/01/23	0	0.00	2	62.00	60.70	-2	843	-0.24%
2018/01/22	0	61.00	0	0.00	61.00	0	837	0.00%
2018/01/19	0	60.00	0	0.00	60.00	0	832	0.00%
2018/01/12	0	0.00	1	59.00	58.80	-1	857	-0.12%
2018/01/11	0	0.00	5	58.10	58.90	-5	856	-0.58%
2018/01/04	3	59.90	0	0.00	59.70	3	836	0.36%
2018/01/03	10	60.10	1	60.20	60.10	9	859	1.05%