漢唐 (2404)-台新-建北券商分點個股進出

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
383.5
漲跌
▲0.5
漲幅
+0.13%
成交量
1,281張
產業
上市其他電子類股
860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－台新-建北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-建北券商分點個股進出
台新-建北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
2024/05/09	1	380.00	0	0.00	383.50	1	2,969	0.03%
2024/05/08	1	383.00	1	380.00	383.00	0	2,953	0.00%
2024/05/06	2	389.00	2	396.00	389.00	0	2,927	0.00%
2024/05/03	2	393.00	0	0.00	394.50	2	2,912	0.07%
2024/05/02	0	0.00	2	391.00	390.50	-2	2,902	-0.07%
2024/04/30	1	404.00	1	398.00	395.00	0	2,893	0.00%
2024/04/26	2	407.50	2	411.50	408.00	0	2,860	0.00%
2024/04/25	0	0.00	1	410.00	408.00	-1	2,850	-0.04%
2024/04/24	2	405.25	2	411.75	412.50	0	2,846	0.00%
2024/04/23	0	0.00	2	399.00	401.50	-2	2,825	-0.07%
2024/04/22	1	388.00	2	404.00	394.50	-1	2,809	-0.04%
2024/04/19	2.1	398.54	3.2	397.10	399.50	-1.2	2,769	-0.04%
2024/04/18	0.2	421.75	0	0.00	418.00	0.2	2,694	0.01%
2024/04/17	0.3	426.29	0.1	424.00	432.00	0.2	2,650	0.01%
2024/04/16	7.1	407.01	8	407.94	407.50	-0.9	2,599	-0.03%
2024/04/15	1	414.00	1.5	418.88	416.00	-0.5	2,570	-0.02%
2024/04/12	1	406.00	3	415.67	415.50	-2	2,540	-0.08%
2024/04/11	1	399.45	3	397.50	401.50	-2	2,506	-0.08%
2024/04/10	7	402.50	9.2	402.32	404.50	-2.2	2,509	-0.09%
2024/04/09	4.2	399.36	1	399.50	399.50	3.2	2,478	0.13%
2024/04/08	0	392.00	0.4	395.36	394.50	-0.4	2,455	-0.02%
2024/04/03	6.4	400.41	5	398.40	398.00	1.4	2,438	0.06%
2024/04/02	4	397.92	3.2	403.43	406.50	0.9	2,411	0.04%
2024/04/01	12	391.04	9	391.16	390.00	3	2,348	0.13%
2024/03/29	3.2	388.01	11.1	396.04	393.00	-7.9	2,311	-0.34%
2024/03/28	20.1	402.19	15.2	405.35	388.50	4.9	2,155	0.23%
2024/03/27	9.1	392.98	10.2	393.27	400.00	-1.1	2,033	-0.05%
2024/03/26	5.1	378.00	5	377.70	377.50	0.1	1,904	0.00%
2024/03/25	3	384.34	1	386.00	380.50	2	1,897	0.11%
2024/03/22	1.2	385.44	2.1	380.35	380.50	-0.9	1,902	-0.05%
2024/03/21	1.1	409.59	1.1	408.67	409.50	0	1,894	0.00%
2024/03/20	8.1	419.36	2	419.63	413.00	6.1	1,870	0.33%
2024/03/19	0.1	407.38	1	410.00	414.00	-0.9	1,781	-0.05%
2024/03/18	1	376.50	4	371.75	376.50	-3	1,774	-0.17%
2024/03/15	2.3	364.93	1	385.00	342.50	1.3	1,808	0.07%
2024/03/14	3.1	383.48	0	0.00	378.00	3.1	1,779	0.17%
2024/03/13	2	407.25	3	406.00	419.50	-1	1,743	-0.06%
2024/03/12	11	388.82	9	391.67	398.00	2	1,706	0.12%
2024/03/11	5	373.37	9	379.50	385.50	-4	1,649	-0.24%
2024/03/08	6.2	362.02	7.3	368.83	389.50	-1.1	1,580	-0.07%
2024/03/07	4	338.13	3.4	341.02	358.50	0.6	1,391	0.05%
2024/03/06	3	316.08	10	325.10	326.00	-7	1,316	-0.53%
2024/03/05	0	0.00	2	306.00	309.50	-2	1,278	-0.16%
2024/03/04	1	301.00	1	304.50	303.50	0	1,268	0.00%
2024/03/01	1	300.00	1	298.00	297.00	0	1,252	0.00%
2024/02/29	1.1	295.43	1	293.00	293.50	0.1	1,228	0.01%
2024/02/27	9.2	296.48	2	293.00	295.00	7.2	1,221	0.59%
2024/02/26	1	292.00	1	295.00	290.50	0	1,208	0.00%
2024/02/23	2	291.25	1	291.50	289.00	1	1,202	0.08%
2024/02/22	0.4	288.00	1	290.00	288.00	-0.6	1,198	-0.05%
2024/02/20	0	0.00	2	284.00	283.00	-2	1,197	-0.17%
2024/02/19	1	281.00	1	281.00	281.00	0	1,195	0.00%
2024/02/16	2	286.25	1.4	285.57	282.00	0.6	1,205	0.05%
2024/02/15	0.6	289.49	1.3	286.00	292.00	-0.7	1,198	-0.06%
2024/02/05	0	0.00	2	278.50	280.00	-2	1,182	-0.17%
2024/02/02	1	278.00	0	0.00	278.00	1	1,192	0.08%
2024/02/01	0	0.00	1.1	274.00	274.00	-1.1	1,199	-0.09%
2024/01/30	0	0.00	0.6	278.00	277.50	-0.6	1,214	-0.05%
2024/01/29	0.1	280.50	0	0.00	281.00	0.1	1,213	0.01%
2024/01/26	0	0.00	0.1	273.50	274.50	-0.1	1,211	-0.01%
2024/01/24	0.1	272.50	0.2	272.99	271.50	-0.1	1,242	-0.01%
2024/01/23	0.1	276.50	0	0.00	276.00	0.1	1,248	0.00%
2024/01/22	0	0.00	1	278.50	280.00	-1	1,270	-0.08%
2024/01/19	0.2	274.50	0	0.00	275.00	0.2	1,281	0.02%
2024/01/16	0.1	277.50	9	278.50	279.00	-8.9	1,269	-0.70%
2024/01/15	0.1	276.00	0	0.00	277.00	0.1	1,274	0.01%
2024/01/12	0.1	273.00	0	0.00	272.00	0.1	1,284	0.01%
2024/01/11	0.1	273.00	1	271.50	274.50	-0.9	1,299	-0.07%
2024/01/10	0	0.00	0	276.00	276.50	0	1,305	0.00%
2024/01/09	0.1	273.50	0	0.00	274.00	0.1	1,302	0.01%
2024/01/08	1	269.50	2	270.00	270.00	-1	1,298	-0.08%
2024/01/05	0	0.00	0	270.50	271.00	0	1,321	0.00%
2024/01/04	0.1	271.72	3	267.50	273.00	-2.9	1,364	-0.21%
2024/01/03	0.1	269.00	0.1	267.00	267.50	0	1,353	0.00%
2024/01/02	2	265.50	2.1	265.58	265.50	-0.1	1,348	0.00%
2023/12/29	5	264.80	4	263.50	264.50	1	1,352	0.07%
2023/12/28	1	262.00	6	264.25	262.00	-5	1,353	-0.37%
2023/12/27	5	266.00	1	264.50	263.00	4	1,350	0.30%
2023/12/26	0	0.00	0	267.50	268.00	0	1,342	0.00%
2023/12/25	1	268.50	1	267.12	267.00	0	1,336	0.00%
2023/12/22	10	267.50	15	272.50	272.50	-5	1,328	-0.38%
2023/12/21	1	268.50	0.2	269.50	270.50	0.8	1,302	0.06%
2023/12/20	0.1	272.00	3	268.00	272.00	-2.9	1,276	-0.23%
2023/12/18	0	0.00	5	272.50	273.00	-5	1,224	-0.41%
2023/12/15	11	275.45	11.1	279.03	273.00	-0.1	1,197	-0.01%
2023/12/14	8.4	279.10	11.2	280.84	282.50	-2.7	1,190	-0.23%
2023/12/13	13	276.35	7	276.21	276.00	6	1,177	0.51%
2023/12/12	15	261.17	1	258.00	270.00	14	1,144	1.22%
2023/12/11	1	254.00	7	254.00	254.00	-6	1,119	-0.54%
2023/12/08	0.1	249.50	0	0.00	249.50	0.1	1,132	0.00%
2023/12/05	1	247.50	0	0.00	245.50	1	1,218	0.08%
2023/12/04	11	249.09	3	249.50	249.00	8	1,256	0.64%
2023/12/01	1.1	243.80	0	0.00	248.00	1.1	1,269	0.09%
2023/11/30	0	246.00	0	0.00	244.50	0	1,268	0.00%
2023/11/29	0.1	248.00	0	0.00	248.00	0.1	1,263	0.01%
2023/11/28	2	245.75	0	0.00	247.50	2	1,264	0.16%
2023/11/27	0	0.00	2	245.00	246.50	-2	1,260	-0.16%
2023/11/24	0	0.00	10	244.50	244.50	-10	1,260	-0.79%
2023/11/20	2	244.00	0	0.00	243.00	2	1,271	0.16%
2023/11/17	10	242.50	0	0.00	242.00	10	1,274	0.78%
2023/11/16	1	244.00	0	0.00	242.50	1	1,286	0.08%
2023/11/10	2	247.25	0	0.00	246.00	2	1,331	0.15%
2023/11/09	2	245.75	0	0.00	244.50	2	1,328	0.15%
2023/11/08	0	0.00	0.3	243.50	243.00	-0.3	1,347	-0.02%
2023/11/07	0.1	250.00	0	0.00	247.00	0.1	1,355	0.01%
2023/11/02	0	246.50	0	0.00	249.00	0	1,395	0.00%
2023/11/01	0.3	244.50	4	244.50	245.00	-3.8	1,432	-0.26%
2023/10/30	3.2	246.94	2	246.00	241.00	1.2	1,449	0.09%
2023/10/27	0	0.00	2.1	240.07	242.00	-2.1	1,463	-0.14%
2023/10/26	1	238.00	0	0.00	237.00	1	1,477	0.07%
2023/10/24	1	237.00	1	237.00	238.00	0	1,463	0.00%
2023/10/23	5	238.50	0	0.00	237.00	5	1,467	0.34%
2023/10/12	2	238.25	4.3	236.10	238.50	-2.3	1,501	-0.15%
2023/10/06	1	221.00	0	0.00	221.00	1	1,499	0.07%
2023/10/05	1	223.00	0	0.00	223.00	1	1,533	0.07%
2023/09/28	0	0.00	0.1	227.50	227.50	-0.1	1,592	0.00%
2023/09/26	0	0.00	2	231.00	228.00	-2	1,617	-0.12%
2023/09/25	2	231.00	0	0.00	230.00	2	1,617	0.12%
2023/09/20	0	0.00	0.1	229.50	230.00	-0.1	1,618	0.00%
2023/09/19	0	0.00	1	236.50	234.50	-1	1,620	-0.06%
2023/09/18	0.1	232.50	5	233.30	232.50	-5	1,608	-0.31%
2023/09/15	1.1	238.36	0.2	238.17	236.50	1	1,600	0.06%
2023/09/14	0.1	235.00	4.1	233.88	235.50	-4.1	1,591	-0.25%
2023/09/13	5	227.90	0	0.00	228.00	5	1,559	0.32%
2023/09/12	0	0.00	2	220.50	222.00	-2	1,613	-0.12%
2023/09/11	1	231.00	1.1	233.27	233.00	-0.1	1,576	-0.01%
2023/09/08	0	0.00	1.2	231.00	230.00	-1.2	1,581	-0.08%
2023/09/07	3	230.83	4	232.50	230.50	-1	1,602	-0.06%
2023/09/06	0	0.00	3.5	225.86	225.50	-3.5	1,569	-0.22%
2023/09/05	0	0.00	1	222.00	223.00	-1	1,554	-0.06%
2023/09/01	1	217.00	0	0.00	218.00	1	1,537	0.07%
2023/08/31	4	217.00	0	0.00	217.50	4	1,535	0.26%
2023/08/29	0	217.00	1	216.50	217.00	-1	1,550	-0.06%
2023/08/28	1.1	215.01	1	216.50	214.00	0.1	1,546	0.01%
2023/08/25	0.1	218.00	0	0.00	220.00	0.1	1,537	0.01%
2023/08/23	1	219.50	0	0.00	221.00	1	1,542	0.06%
2023/08/22	1.1	221.35	17	219.50	218.50	-15.9	1,541	-1.03%
2023/08/18	4	228.38	1	225.50	225.00	3	1,527	0.20%
2023/08/17	0	0.00	1	227.50	230.50	-1	1,520	-0.07%
2023/08/15	2	223.99	0	0.00	223.50	2	1,474	0.14%
2023/08/14	0	0.00	3	222.50	223.50	-3	1,467	-0.20%
2023/08/11	3	225.00	1	228.00	223.50	2	1,452	0.14%
2023/08/10	3	226.67	3	227.67	228.00	0	1,439	0.00%
2023/08/09	5	223.90	4.1	224.77	225.50	0.9	1,439	0.06%
2023/08/07	1	232.50	1	233.50	234.00	0	1,407	0.00%
2023/08/04	0	0.00	1	224.00	225.50	-1	1,365	-0.07%
2023/08/02	0	0.00	2	219.50	221.00	-2	1,351	-0.15%
2023/08/01	0.1	224.00	0	0.00	222.00	0.1	1,331	0.01%
2023/07/31	0	0.00	3.1	219.21	220.50	-3.1	1,313	-0.23%
2023/07/28	2	214.50	4	215.50	216.00	-2	1,295	-0.15%
2023/07/25	3	210.50	0	0.00	211.00	3	1,294	0.23%
2023/07/24	3	213.33	1	214.50	212.50	2	1,296	0.15%
2023/07/21	0	0.00	1	214.00	214.00	-1	1,299	-0.08%
2023/07/20	1	212.50	0	0.00	213.50	1	1,303	0.08%
2023/07/19	1	211.00	0.7	211.00	209.50	0.3	1,297	0.02%
2023/07/18	0	0.00	1	208.00	208.50	-1	1,277	-0.08%
2023/07/17	7	209.36	3	208.00	208.00	4	1,262	0.32%
2023/07/14	2	208.00	6	209.67	210.50	-4	1,257	-0.32%
2023/07/13	5.4	207.13	1	208.50	207.00	4.4	1,254	0.35%
2023/07/12	5	219.20	6	219.50	219.50	-1	1,218	-0.08%
2023/07/11	4.1	222.49	1	224.00	221.50	3.1	1,191	0.26%
2023/07/10	2	225.50	1	225.00	225.00	1	1,188	0.08%
2023/07/07	1	224.00	1	224.50	223.50	0	1,167	0.00%
2023/07/06	3	225.83	0	0.00	225.50	3	1,163	0.26%
2023/07/05	1	224.50	2	226.00	225.00	-1	1,156	-0.09%
2023/06/30	0	0.00	0.1	220.00	218.00	-0.1	1,139	-0.01%
2023/06/28	0	0.00	2	220.50	220.00	-2	1,180	-0.17%
2023/06/26	0.1	217.50	0	0.00	217.00	0.1	1,305	0.00%
2023/06/20	1.2	213.75	0	0.00	213.50	1.2	1,329	0.09%
2023/06/19	0.3	219.00	0	0.00	217.50	0.3	1,317	0.02%
2023/06/16	5	220.10	0	0.00	220.00	5	1,323	0.38%
2023/06/15	0	0.00	1	234.50	234.50	-1	1,272	-0.08%
2023/06/13	0	0.00	2	233.00	233.00	-2	1,291	-0.15%
2023/06/09	3	225.83	2	225.00	226.50	1	1,259	0.08%
2023/06/06	3	221.00	0	0.00	221.00	3	1,285	0.23%
2023/06/02	0	0.00	0.3	228.00	224.50	-0.3	1,286	-0.02%
2023/05/25	0.2	222.50	2	225.27	226.50	-1.8	1,290	-0.14%
2023/05/24	1	222.50	0	0.00	223.00	1	1,287	0.08%
2023/05/23	1	221.00	1	224.50	224.50	0	1,297	0.00%
2023/05/16	2	221.75	0	0.00	221.50	2	1,325	0.15%
2023/05/15	4.1	225.46	2	223.50	224.00	2.1	1,342	0.16%
2023/05/12	0.1	226.50	0	0.00	227.00	0.1	1,335	0.01%
2023/05/11	4	226.00	1	226.00	225.00	3	1,334	0.22%
2023/05/09	0	0.00	1	224.00	224.00	-1	1,333	-0.08%
2023/05/08	2	222.75	0.5	222.29	223.00	1.5	1,334	0.11%
2023/05/05	3.2	224.69	3	225.50	223.50	0.2	1,335	0.01%
2023/05/04	0	0.00	1	219.00	220.00	-1	1,332	-0.08%
2023/05/02	0	0.00	5	217.00	217.50	-5	1,360	-0.37%
2023/04/28	1	215.50	0	0.00	216.50	1	1,385	0.07%
2023/04/27	0	0.00	1	216.50	215.50	-1	1,376	-0.07%
2023/04/25	1.1	213.77	1	212.50	212.50	0.1	1,367	0.01%
2023/04/24	0.5	215.00	0	0.00	215.00	0.5	1,373	0.04%
2023/04/19	1.5	212.00	1	212.00	211.50	0.5	1,406	0.04%
2023/04/18	1	209.50	0	0.00	210.00	1	1,395	0.07%
2023/04/17	3	213.17	3.1	212.61	212.50	-0.1	1,382	-0.01%
2023/04/14	0	0.00	1	217.00	216.50	-1	1,364	-0.07%
2023/04/13	3	215.67	1	216.50	216.50	2	1,352	0.15%
2023/04/12	0	0.00	2	212.00	214.00	-2	1,332	-0.15%
2023/04/11	1	213.50	0	0.00	211.00	1	1,327	0.08%
2023/04/10	1.2	212.42	1	211.50	212.50	0.2	1,320	0.02%
2023/04/07	0.3	210.50	0	0.00	210.50	0.3	1,310	0.02%
2023/03/31	0	0.00	7	211.29	211.50	-7	1,308	-0.54%
2023/03/30	0	0.00	7	209.79	210.50	-7	1,303	-0.54%
2023/03/29	8	206.75	0	0.00	207.00	8	1,291	0.62%
2023/03/28	1.1	204.53	1	204.50	204.50	0.1	1,274	0.01%
2023/03/27	7.3	206.75	8	204.81	209.00	-0.8	1,234	-0.06%
2023/03/24	2.1	214.50	0	0.00	214.50	2.1	1,143	0.18%
2023/03/23	0	0.00	1	239.00	238.00	-1	1,106	-0.09%
2023/03/22	1.2	238.70	19	238.13	238.50	-17.9	1,101	-1.62%
2023/03/21	2	238.50	9	238.83	239.00	-7	1,118	-0.63%
2023/03/20	2	233.50	6	235.25	236.50	-4	1,104	-0.36%
2023/03/17	6	222.58	6	223.92	228.00	0	1,073	0.00%
2023/03/16	11	220.14	11	221.59	221.00	0	1,034	0.00%
2023/03/15	1	225.00	0.2	225.45	224.00	0.8	1,033	0.08%
2023/03/14	3	226.83	3	224.00	224.00	0	1,031	0.00%
2023/03/10	9.1	228.61	2	228.25	228.50	7.1	1,016	0.69%
2023/03/08	2	232.25	0	0.00	233.50	2	1,008	0.20%
2023/03/07	0	0.00	0.1	235.00	235.00	-0.1	1,002	-0.01%
2023/03/06	0.3	233.50	0	230.00	233.00	0.3	998	0.03%
2023/02/23	20.1	226.35	0.7	227.50	225.00	19.4	965	2.01%
2023/02/22	11	221.95	1	223.00	223.50	10	956	1.05%
2023/02/21	0	0.00	1	223.00	223.00	-1	949	-0.11%
2023/02/16	0	0.00	10	219.55	219.50	-10	962	-1.04%
2023/02/15	2	217.00	0	218.50	216.00	2	977	0.20%
2023/02/14	2	216.50	0	0.00	220.00	2	963	0.21%
2023/02/13	0	0.00	7	214.14	218.00	-7	945	-0.74%
2023/02/10	4	209.75	0	0.00	210.50	4	918	0.44%
2023/02/09	1	214.00	0	0.00	214.50	1	902	0.11%
2023/02/08	0	0.00	0.1	215.00	214.50	-0.1	897	-0.01%
2023/02/07	2	212.50	0	0.00	212.50	2	886	0.23%
2023/02/06	0	0.00	2	208.00	211.00	-2	874	-0.23%
2023/02/03	2	208.50	0	0.00	208.00	2	863	0.23%
2023/02/01	2	208.50	16	209.31	210.50	-14	834	-1.68%
2023/01/31	8	205.50	4.1	205.96	206.00	3.9	807	0.48%
2023/01/30	0.1	203.00	7	204.29	204.50	-6.9	786	-0.87%
2023/01/17	0	0.00	2	197.00	197.50	-2	756	-0.26%
2023/01/16	10	196.55	10	198.35	196.50	0	753	0.00%
2023/01/13	8	197.13	0.5	199.00	195.50	7.5	748	1.00%
2023/01/12	8.1	198.75	10	199.45	199.00	-1.9	757	-0.25%
2023/01/11	7.6	195.74	13	197.19	197.00	-5.4	728	-0.74%
2023/01/10	2.2	186.96	0	0.00	188.00	2.2	671	0.32%
2023/01/09	0	0.00	6	187.08	189.00	-6	672	-0.89%
2023/01/05	5	183.20	2	185.00	182.50	3	667	0.45%
2023/01/03	0	0.00	4	183.88	184.00	-4	682	-0.59%
2022/12/30	4.5	180.50	5	181.70	183.00	-0.5	681	-0.08%
2022/12/29	1	178.50	0	0.00	177.50	1	672	0.15%
2022/12/28	4	177.88	1	179.00	177.50	3	668	0.45%
2022/12/26	1	180.50	1	182.00	181.00	0	663	0.00%
2022/12/23	11	182.91	5	184.30	182.00	6	669	0.90%
2022/12/22	4	185.75	14	187.00	186.50	-10	665	-1.50%
2022/12/20	0	0.00	4	189.00	184.00	-4	658	-0.61%
2022/12/19	0	0.00	1	189.50	188.00	-1	651	-0.15%
2022/12/13	24	181.85	8	185.25	179.00	16	630	2.54%
2022/12/09	5	189.10	6	190.17	188.50	-1	620	-0.16%
2022/12/07	15	188.00	5	188.00	187.00	10	726	1.38%
2022/12/06	0	0.00	2	187.75	186.50	-2	730	-0.27%
2022/12/02	0.3	180.50	3	181.50	181.50	-2.7	701	-0.38%
2022/12/01	3	180.33	1	182.50	180.00	2	694	0.29%
2022/11/30	0	0.00	5	177.40	179.00	-5	681	-0.73%
2022/11/29	1	174.00	1	175.50	176.00	0	671	0.00%
2022/11/28	2	173.00	3	174.33	176.00	-1	667	-0.15%
2022/11/25	5	174.80	5	176.00	174.50	0	663	0.00%
2022/11/24	2	174.00	2	175.00	175.50	0	658	0.00%
2022/11/23	2	175.50	2	176.50	175.00	0	651	0.00%
2022/11/22	3	173.50	5	174.80	175.50	-2	647	-0.31%
2022/11/21	7	173.00	5	174.40	173.50	2	641	0.31%
2022/11/18	6	173.50	2	176.50	172.50	4	635	0.63%
2022/11/17	4	172.50	8	174.13	175.00	-4	627	-0.64%
2022/11/16	8	173.13	7	174.50	173.50	1	623	0.16%
2022/11/15	7	171.43	10	170.25	172.00	-3	603	-0.50%
2022/11/14	3	166.67	11	166.55	167.00	-8	581	-1.37%
2022/11/11	12	165.88	8	165.06	162.00	4	569	0.70%
2022/11/09	0	0.00	4	153.50	155.00	-4	542	-0.74%
2022/11/08	2	152.00	0	0.00	151.00	2	543	0.37%
2022/11/07	2	151.50	1	152.00	151.50	1	551	0.18%
2022/11/04	10	148.50	0	0.00	149.00	10	556	1.80%
2022/11/03	1	145.00	3	147.17	148.50	-2	555	-0.36%
2022/11/02	0	0.00	3	146.67	147.00	-3	556	-0.54%
2022/11/01	2	145.50	0	0.00	145.50	2	557	0.36%
2022/10/31	0	0.00	1	144.00	145.00	-1	560	-0.18%
2022/10/28	1	142.50	0	0.00	142.50	1	560	0.18%
2022/10/27	0	0.00	1	143.50	144.00	-1	563	-0.18%
2022/10/26	3	140.67	8	141.88	141.50	-5	563	-0.89%
2022/10/25	10	141.65	10	142.65	140.00	0	562	0.00%
2022/10/21	4	144.00	5	144.90	143.50	-1	557	-0.18%
2022/10/20	8	141.00	8	144.13	146.00	0	557	0.00%
2022/10/19	6	145.33	6	147.00	145.00	0	530	0.00%
2022/10/17	2	140.75	2	141.75	143.00	0	538	0.00%
2022/10/13	2	140.50	1	139.50	140.00	1	556	0.18%
2022/10/12	2	144.50	11	145.77	146.50	-9	564	-1.60%
2022/10/11	10	145.10	2	147.50	144.00	8	573	1.39%
2022/10/07	2	153.75	1	155.50	154.00	1	567	0.18%
2022/10/06	3	155.67	1	158.00	155.50	2	573	0.35%
2022/10/05	3	158.50	0	0.00	156.00	3	576	0.52%
2022/10/03	1	148.00	1	149.50	149.50	0	577	0.00%
2022/09/30	0	0.00	12	147.50	150.00	-12	586	-2.04%
2022/09/28	13	153.77	1	151.50	148.00	12	585	2.05%
2022/09/27	7	156.50	8	158.00	158.50	-1	583	-0.17%
2022/09/26	3	159.33	1	158.00	158.00	2	590	0.34%
2022/09/23	0	0.00	1	166.00	164.50	-1	591	-0.17%
2022/09/21	1	164.50	0	0.00	163.00	1	608	0.16%
2022/09/20	3	165.83	1	164.50	163.50	2	635	0.31%
2022/09/19	2	167.50	0	0.00	166.50	2	643	0.31%
2022/09/16	5	168.70	0	0.00	167.50	5	646	0.77%
2022/09/15	0	178.00	0	0.00	175.50	0	634	0.00%
2022/09/14	3	177.67	5.2	178.58	181.50	-2.2	618	-0.36%
2022/09/13	0	0.00	1.1	176.50	177.00	-1.1	522	-0.21%
2022/09/12	0	0.00	1	161.00	161.00	-1	503	-0.20%
2022/09/07	1	154.50	0	0.00	154.50	1	521	0.19%
2022/08/29	0	0.00	1	157.50	157.50	-1	600	-0.17%
2022/08/26	0	0.00	2	161.50	161.50	-2	597	-0.33%
2022/08/23	0	157.50	0	0.00	157.00	0	600	0.00%
2022/08/19	0	0.00	1	160.50	160.50	-1	601	-0.17%
2022/08/12	2	163.00	0	0.00	162.50	2	594	0.34%
2022/08/11	0.1	157.00	0	0.00	158.00	0.1	584	0.02%
2022/08/03	1	148.50	0	0.00	148.50	1	582	0.17%
2022/08/02	0	0.00	3	150.50	149.50	-3	586	-0.51%
2022/07/14	0	0.00	4.8	139.21	139.50	-4.8	590	-0.82%
2022/07/11	3	140.50	0	0.00	140.50	3	590	0.51%
2022/07/07	0.1	135.50	0	0.00	135.50	0.1	584	0.02%
2022/07/05	0	0.00	3	136.50	137.00	-3	579	-0.52%
2022/06/30	3	144.33	0	0.00	147.50	3	584	0.51%
2022/06/27	1	170.00	0	0.00	169.50	1	548	0.18%
2022/06/23	1	169.50	0	0.00	170.50	1	547	0.18%
2022/06/22	1	174.50	0	0.00	174.00	1	548	0.18%
2022/06/21	1	177.50	0	0.00	177.50	1	556	0.18%
2022/06/17	0	181.00	0	0.00	182.00	0	559	0.00%
2022/06/16	0.1	187.45	0	0.00	183.00	0.1	567	0.02%
2022/06/15	1	189.50	1	188.50	186.00	0	595	0.00%
2022/06/14	0	0.00	5	182.00	184.50	-5	572	-0.87%
2022/06/13	3.1	184.35	1	185.00	185.00	2.1	575	0.37%
2022/06/10	0	0.00	1	180.50	181.00	-1	567	-0.18%
2022/05/23	0.2	179.00	0	0.00	180.00	0.2	667	0.03%
2022/05/06	0	0.00	2	178.00	179.50	-2	690	-0.29%
2022/05/04	1.1	177.05	0	0.00	179.00	1.1	688	0.16%
2022/04/27	0.1	176.00	0	0.00	176.00	0.1	708	0.01%
2022/04/19	4	180.00	0	0.00	176.50	4	667	0.60%
2022/04/15	0.1	178.00	0	0.00	178.00	0.1	668	0.01%
2022/04/11	0.1	182.00	0	0.00	181.00	0.1	754	0.01%
2022/04/08	0.1	183.50	0	0.00	185.50	0.1	757	0.01%
2022/04/06	1.2	190.50	0	0.00	190.50	1.2	769	0.16%
2022/03/31	0.3	195.50	0	0.00	195.00	0.3	766	0.04%
2022/03/29	0.2	197.50	0.1	196.50	197.00	0.1	803	0.01%
2022/03/28	0	197.50	1	200.00	200.00	-1	817	-0.12%
2022/03/25	0	199.00	0	0.00	199.50	0	836	0.00%
2022/03/21	0	0.00	0.1	194.00	194.50	-0.1	890	-0.01%
2022/03/17	0	189.00	0	0.00	189.50	0	848	0.00%
2022/03/15	0	0.00	0.1	186.00	187.50	-0.1	850	-0.01%
2022/03/14	0	189.00	0	0.00	189.00	0	855	0.00%
2022/03/11	1	190.00	2	189.50	189.00	-1	860	-0.12%
2022/03/10	0	0.00	1	187.00	186.00	-1	851	-0.12%
2022/03/09	2	178.06	0	0.00	184.00	2	843	0.24%
2022/02/25	1	174.50	0	0.00	176.00	1	847	0.12%
2022/02/24	1	173.00	0	0.00	173.00	1	850	0.12%
2022/02/22	0	0.00	2	177.50	175.00	-2	841	-0.24%
2022/02/18	0	180.50	0	0.00	179.50	0	842	0.00%
2022/01/21	0	0.00	1	178.50	177.00	-1	889	-0.11%
2022/01/19	1	183.00	2	181.50	182.00	-1	876	-0.11%
2022/01/14	0	0.00	2	184.50	183.50	-2	871	-0.23%
2022/01/06	3	188.50	1.3	188.38	188.50	1.7	865	0.20%
2022/01/05	1	186.00	3	184.50	184.50	-2	843	-0.24%
2022/01/04	1	184.00	1	184.50	186.00	0	834	0.00%
2022/01/03	1	178.50	0	0.00	178.50	1	800	0.12%
2021/12/30	2	183.50	10.1	182.55	181.50	-8.1	796	-1.02%
2021/12/29	3.5	178.21	3	179.00	179.00	0.5	771	0.06%
2021/12/27	3	176.83	1	177.00	177.00	2	760	0.26%
2021/12/24	2	177.00	0	0.00	178.00	2	764	0.26%
2021/12/23	6	174.42	5	174.50	174.50	1	755	0.13%
2021/12/22	0.1	171.50	0	0.00	171.50	0.1	724	0.01%
2021/12/21	2	170.00	0	0.00	170.00	2	700	0.29%
2021/12/20	0	0.00	0.3	172.00	171.50	-0.3	682	-0.05%
2021/12/17	3	170.00	0	0.00	171.00	3	661	0.45%
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	171.51	0	0.00	172.50	1	647	0.16%
2021/12/09	1	175.00	0	0.00	174.00	1	636	0.16%
2021/12/08	0.3	177.00	1	173.00	173.00	-0.7	628	-0.11%
2021/12/06	1	174.00	1	174.00	173.50	0	601	0.00%
2021/12/03	1	177.00	0	0.00	177.00	1	593	0.17%
2021/12/02	0	0.00	1	181.00	179.00	-1	585	-0.17%
2021/11/29	0	0.00	1	175.50	177.50	-1	587	-0.17%
2021/11/23	0.4	187.50	1	186.00	186.00	-0.6	563	-0.11%
2021/11/19	0	0.00	1	189.50	190.00	-1	572	-0.17%
2021/11/16	1	190.00	0	0.00	190.50	1	571	0.18%
2021/11/15	1	187.50	1	187.50	187.00	0	574	0.00%
2021/11/12	0.1	187.50	0	0.00	186.50	0.1	590	0.02%
2021/11/11	2.1	190.56	1	189.50	190.00	1.1	588	0.19%
2021/11/10	2	185.50	0.2	186.00	185.00	1.9	579	0.32%
2021/11/04	0	0.00	2	187.00	185.00	-2	668	-0.30%
2021/10/12	0	0.00	1	182.00	182.00	-1	775	-0.13%
2021/10/07	0	0.00	0.1	177.00	177.00	-0.1	806	-0.01%
2021/10/01	0	0.00	3	173.50	173.00	-3	853	-0.35%
2021/09/23	3.1	172.98	0	0.00	172.00	3.1	857	0.36%
2021/09/15	0	0.00	0.1	183.00	182.50	-0.1	838	-0.01%
2021/09/08	0.2	184.50	0	0.00	182.50	0.2	1,018	0.02%
2021/09/03	0	0.00	1	192.00	192.00	-1	1,118	-0.09%
2021/08/20	0.1	185.50	1	184.00	188.50	-0.9	1,219	-0.07%
2021/08/18	0	0.00	2	184.00	192.50	-2	1,219	-0.16%
2021/08/16	1.1	191.59	1	192.50	192.00	0.1	1,199	0.01%
2021/08/12	1	202.00	1	200.50	203.50	0	1,181	0.00%
2021/08/11	7.2	205.78	6.2	201.32	206.00	1	1,170	0.08%
2021/08/10	0.2	197.00	0	0.00	197.50	0.2	1,137	0.02%
2021/08/09	0.1	192.00	0	0.00	191.00	0.1	1,154	0.01%
2021/08/06	2	191.50	0	0.00	191.50	2	1,173	0.17%
2021/08/05	0	0.00	0.1	193.50	192.50	-0.1	1,197	0.00%
2021/08/04	1.1	197.77	0	0.00	194.50	1.1	1,251	0.09%
2021/08/03	1	196.50	2	197.00	197.00	-1	1,273	-0.08%
2021/08/02	0	192.00	0	0.00	192.00	0	1,270	0.00%
2021/07/30	1	196.03	0	0.00	195.50	1	1,267	0.08%
2021/07/28	0.1	200.50	0	0.00	199.50	0.1	1,283	0.01%
2021/07/22	2	201.00	0	0.00	201.00	2	1,361	0.15%
2021/07/21	0	203.00	0	0.00	202.00	0	1,367	0.00%
2021/07/20	0.1	204.00	0	0.00	202.50	0.1	1,380	0.00%
2021/07/15	3.1	210.00	3	210.67	211.00	0.1	1,458	0.01%
2021/07/14	2	206.50	0	0.00	207.00	2	1,453	0.14%
2021/07/13	1.2	207.42	0	0.00	209.50	1.2	1,448	0.08%
2021/07/09	0.1	207.00	0	0.00	206.50	0.1	1,449	0.01%
2021/07/08	1	208.00	0	0.00	208.00	1	1,484	0.07%
2021/07/06	0	0.00	1	210.50	210.00	-1	1,591	-0.06%
2021/07/01	2.2	210.42	0	0.00	209.00	2.2	1,707	0.13%
2021/06/25	1	216.00	0	0.00	216.00	1	1,722	0.06%
2021/06/22	1.5	212.27	1	210.00	210.00	0.5	1,761	0.03%
2021/06/21	0	0.00	2	219.50	216.00	-2	1,752	-0.11%
2021/06/18	1.2	223.69	0	0.00	222.00	1.2	1,741	0.07%
2021/06/17	1	238.00	0	0.00	237.50	1	1,707	0.06%
2021/06/16	1	241.00	0	0.00	239.50	1	1,668	0.06%
2021/06/15	0	0.00	1.1	239.95	242.50	-1.1	1,664	-0.07%
2021/06/11	0	0.00	0.6	236.36	236.00	-0.6	1,626	-0.04%
2021/06/10	1	235.00	0	0.00	235.50	1	1,619	0.06%
2021/06/08	0	0.00	0.5	236.50	235.50	-0.5	1,627	-0.03%
2021/06/07	1	236.00	0	0.00	237.00	1	1,635	0.06%
2021/06/04	0	239.00	0	0.00	238.00	0	1,630	0.00%
2021/06/03	0	0.00	2	237.75	241.00	-2	1,637	-0.12%
2021/06/02	0.5	237.00	0	0.00	236.00	0.5	1,627	0.03%
2021/06/01	2	229.75	1	229.50	229.50	1	1,614	0.06%
2021/05/28	0.1	232.00	0	0.00	233.00	0.1	1,636	0.00%
2021/05/18	3	221.83	2	222.75	225.50	1	1,695	0.06%
2021/05/11	0.3	226.00	2	225.00	224.00	-1.7	1,588	-0.11%
2021/05/10	0	0.00	2	233.00	232.00	-2	1,573	-0.13%
2021/05/07	3	233.17	0	0.00	234.00	3	1,578	0.19%
2021/05/06	0.1	230.00	0	0.00	228.50	0.1	1,595	0.01%
2021/05/05	0	231.50	0.4	229.00	229.00	-0.4	1,596	-0.02%
2021/05/04	1.1	227.20	0	0.00	228.00	1.1	1,601	0.07%
2021/05/03	1	237.00	0	0.00	233.50	1	1,583	0.07%
2021/04/27	1	250.00	0	0.00	249.00	1	1,756	0.06%
2021/04/26	3	248.00	0	0.00	248.00	3	1,788	0.17%
2021/04/23	2	242.00	0	0.00	242.50	2	1,828	0.11%
2021/04/22	0	0.00	1	248.50	245.00	-1	1,900	-0.05%
2021/04/21	2	251.00	0	0.00	250.50	2	1,878	0.11%
2021/04/20	0.4	258.50	0	0.00	257.00	0.4	1,871	0.02%
2021/04/19	2	262.25	0	0.00	256.50	2	1,878	0.11%
2021/04/16	0.1	263.00	0	0.00	261.00	0.1	1,867	0.01%
2021/04/15	1.1	261.14	0	0.00	262.50	1.1	1,857	0.06%
2021/04/14	1	255.00	0	0.00	261.50	1	1,870	0.05%
2021/04/12	1	270.50	4	269.63	268.50	-3	1,789	-0.17%
2021/04/09	9	265.50	0.5	266.51	265.00	8.5	1,747	0.49%
2021/04/08	1	267.00	1	252.50	266.50	0	1,697	0.00%
2021/03/25	1	250.00	0	0.00	247.50	1	1,598	0.06%
2021/03/24	0.2	243.50	0	0.00	244.50	0.2	1,567	0.01%
2021/03/19	0	0.00	2	240.25	243.50	-2	1,534	-0.13%
2021/03/18	1.1	240.36	1	239.50	240.50	0.1	1,521	0.00%
2021/03/16	1	233.00	0	0.00	234.00	1	1,569	0.06%
2021/03/15	0	0.00	1.3	235.47	235.50	-1.3	1,561	-0.08%
2021/03/08	0.1	234.50	0	0.00	233.50	0.1	1,543	0.01%
2021/03/04	0.1	235.00	0	0.00	235.00	0.1	1,561	0.01%
2021/02/24	0.1	241.00	0	0.00	238.50	0.1	1,665	0.01%
2021/02/22	0	0.00	1	244.00	242.50	-1	1,666	-0.06%
2021/02/18	0.1	244.50	0	0.00	244.00	0.1	1,702	0.00%
2021/02/17	0.3	246.20	1	246.00	246.50	-0.8	1,727	-0.04%
2021/02/05	0	0.00	1	240.00	240.00	-1	1,776	-0.06%
2021/02/03	0	0.00	1	239.50	239.00	-1	1,784	-0.06%
2021/02/01	0	0.00	1	235.00	239.50	-1	1,795	-0.06%
2021/01/29	1.1	239.56	0	0.00	239.00	1.1	1,800	0.06%
2021/01/28	0.2	243.00	1	244.00	239.00	-0.8	1,789	-0.04%
2021/01/26	0.2	247.50	3.1	248.60	248.50	-2.9	1,751	-0.17%
2021/01/25	2	251.00	0.5	249.50	250.50	1.5	1,721	0.09%
2021/01/22	2	254.50	3	255.00	253.50	-1	1,697	-0.06%
2021/01/21	8.1	247.91	6	252.00	254.00	2.1	1,640	0.13%
2021/01/20	2	240.00	0	240.50	242.00	2	1,510	0.13%
2021/01/19	2.5	241.20	1	239.50	239.50	1.5	1,471	0.10%
2021/01/18	0	0.00	2	232.79	238.50	-2	1,428	-0.14%
2021/01/15	4	232.63	4	233.26	232.00	0	1,368	0.00%
2021/01/12	1	218.00	0	0.00	216.50	1	1,266	0.08%
2021/01/11	1	220.50	0	0.00	222.00	1	1,251	0.08%
2021/01/07	1	221.00	0	0.00	221.00	1	1,247	0.08%
2021/01/04	0	0.00	1	218.50	219.50	-1	1,215	-0.08%
2020/12/30	1	215.50	0	0.00	216.00	1	1,201	0.08%
2020/12/28	1.1	215.09	1	216.00	214.50	0.1	1,193	0.01%
2020/12/24	0	211.50	0	0.00	209.50	0	1,179	0.00%
2020/12/23	0.1	212.00	0	0.00	210.50	0.1	1,174	0.01%
2020/12/22	0	212.50	0	0.00	209.50	0	1,184	0.00%
2020/12/18	0	0.00	1	215.00	214.50	-1	1,199	-0.08%
2020/12/17	0.1	215.50	0	0.00	215.00	0.1	1,200	0.00%
2020/12/15	1	215.50	0	0.00	214.00	1	1,204	0.08%
2020/12/14	0.2	217.00	0	0.00	217.00	0.2	1,211	0.02%
2020/12/11	2.1	215.12	0	0.00	215.00	2.1	1,219	0.17%
2020/12/04	0	0.00	1	227.00	226.50	-1	1,141	-0.09%
2020/12/03	1	227.00	0	0.00	225.50	1	1,140	0.09%
2020/12/02	1	227.50	0	228.00	228.50	1	1,136	0.09%
2020/12/01	0	0.00	4	223.88	227.00	-4	1,140	-0.35%
2020/11/27	0	0.00	1	229.00	229.00	-1	1,114	-0.09%
2020/11/26	3	228.00	0	0.00	228.50	3	1,104	0.27%
2020/11/25	2	225.25	2	225.25	223.50	0	1,087	0.00%
2020/11/24	2	223.00	2	221.50	224.00	0	1,091	0.00%
2020/11/23	2.5	221.56	13	219.46	222.00	-10.5	1,100	-0.95%
2020/11/18	3	218.33	0	0.00	216.50	3	1,125	0.27%
2020/11/17	3	213.83	2	213.50	213.50	1	1,098	0.09%
2020/11/16	7	213.86	7	214.36	215.00	0	1,117	0.00%
2020/11/13	9	209.83	14	213.25	210.00	-5	1,103	-0.45%
2020/11/11	1	204.50	1	204.50	204.50	0	1,057	0.00%
2020/11/09	0	0.00	2	205.00	207.00	-2	1,079	-0.19%
2020/11/06	7	203.00	9	205.00	203.50	-2	1,075	-0.19%
2020/11/04	1	200.00	0	0.00	200.50	1	1,124	0.09%
2020/11/02	0	200.00	0	0.00	200.00	0	1,136	0.00%
2020/10/30	2	198.50	0	0.00	198.50	2	1,152	0.17%
2020/10/22	0	0.00	4	204.00	201.00	-4	1,201	-0.33%
2020/10/21	0	0.00	5	202.50	201.00	-5	1,209	-0.41%
2020/10/20	5	202.20	0	0.00	202.50	5	1,225	0.41%
2020/10/15	1	202.00	0	0.00	201.50	1	1,281	0.08%
2020/10/12	0	0.00	2	198.00	197.50	-2	1,321	-0.15%
2020/10/07	1	195.50	0	0.00	196.00	1	1,398	0.07%
2020/09/24	6	194.58	0	0.00	193.50	6	1,580	0.38%
2020/09/22	1	198.50	0	0.00	199.00	1	1,581	0.06%
2020/09/16	2	201.25	0	0.00	201.50	2	1,627	0.12%
2020/09/11	5	200.90	0	0.00	200.50	5	1,707	0.29%
2020/09/09	2	197.50	0	0.00	198.50	2	1,870	0.11%
2020/09/07	1	200.50	0	0.00	200.00	1	1,946	0.05%
2020/09/04	1	198.50	0	0.00	201.50	1	1,983	0.05%
2020/09/03	1	203.50	0	0.00	203.00	1	1,999	0.05%
2020/09/01	1	205.00	0	0.00	205.50	1	2,020	0.05%
2020/08/31	0	0.00	4	207.25	206.00	-4	2,035	-0.20%
2020/08/28	4	204.75	0	0.00	204.50	4	2,052	0.19%
2020/08/26	2	212.00	5	210.00	210.50	-3	2,040	-0.15%
2020/08/20	4	198.75	1	199.00	197.00	3	2,028	0.15%
2020/08/19	2	204.00	0	0.00	203.50	2	2,029	0.10%
2020/08/17	0	0.00	1	208.50	207.50	-1	2,107	-0.05%
2020/08/11	0	0.00	1	217.00	209.00	-1	2,099	-0.05%
2020/08/10	0	0.00	7	210.57	213.00	-7	2,133	-0.33%
2020/08/05	1	212.00	0	0.00	212.00	1	2,159	0.05%
2020/07/30	1	206.00	0	0.00	206.50	1	2,154	0.05%
2020/07/28	0	0.00	1	205.50	202.50	-1	2,146	-0.05%
2020/07/27	1	212.00	2	211.00	210.00	-1	2,117	-0.05%
2020/07/24	3	204.67	1	207.00	204.50	2	2,083	0.10%
2020/07/22	1	210.00	0	0.00	209.00	1	2,053	0.05%
2020/07/16	1	211.50	0	0.00	210.50	1	2,014	0.05%
2020/07/15	6	222.42	0	0.00	214.50	6	1,991	0.30%
2020/07/13	19	219.50	20	221.35	219.50	-1	1,937	-0.05%
2020/07/09	0	0.00	1	209.00	209.00	-1	1,866	-0.05%
2020/07/07	0	0.00	2	206.25	206.50	-2	1,840	-0.11%
2020/07/03	1	206.50	0	0.00	206.50	1	1,838	0.05%
2020/07/02	6	206.00	7	206.71	207.00	-1	1,860	-0.05%
2020/06/23	1	200.50	1	201.50	202.50	0	1,863	0.00%
2020/06/19	2	205.75	0	0.00	205.50	2	1,871	0.11%
2020/06/17	5	209.70	0	0.00	208.00	5	1,844	0.27%
2020/06/12	0	0.00	5	216.00	217.00	-5	1,715	-0.29%
2020/06/11	1	218.50	0	0.00	218.00	1	1,701	0.06%
2020/06/10	7	221.50	5	222.50	222.00	2	1,687	0.12%
2020/06/03	1	214.50	0	0.00	215.00	1	1,787	0.06%
2020/06/02	1	218.00	0	0.00	215.50	1	1,764	0.06%
2020/05/29	2	210.50	2	212.00	210.00	0	1,720	0.00%
2020/05/28	2	208.00	0	0.00	205.00	2	1,696	0.12%
2020/05/27	0	0.00	4	207.13	208.00	-4	1,695	-0.24%
2020/05/26	0	0.00	2	208.50	208.50	-2	1,688	-0.12%
2020/05/25	5	199.80	25	200.44	209.00	-20	1,647	-1.21%
2020/05/22	0	0.00	5	197.50	197.00	-5	1,548	-0.32%
2020/05/21	21	196.88	0	0.00	195.50	21	1,528	1.37%
2020/05/20	2	191.50	3	192.17	191.50	-1	1,519	-0.07%
2020/05/19	1	192.00	0	0.00	192.00	1	1,534	0.07%
2020/05/15	6	199.83	5	199.60	195.00	1	1,520	0.07%
2020/05/13	2	196.50	0	0.00	196.50	2	1,438	0.14%
2020/05/12	0	0.00	3	196.17	197.50	-3	1,436	-0.21%
2020/05/11	2	192.00	0	0.00	190.50	2	1,409	0.14%
2020/05/08	1	190.00	0	0.00	190.00	1	1,414	0.07%
2020/05/05	0	0.00	1	188.50	186.50	-1	1,420	-0.07%
2020/04/29	0	0.00	1	188.00	188.50	-1	1,456	-0.07%
2020/04/28	2	186.50	0	0.00	187.00	2	1,464	0.14%
2020/04/27	1	186.00	0	0.00	185.50	1	1,510	0.07%
2020/04/24	2	184.00	0	0.00	184.00	2	1,513	0.13%
2020/04/17	1	187.00	0	0.00	187.00	1	1,596	0.06%
2020/04/07	0	0.00	1	172.50	174.50	-1	1,612	-0.06%
2020/04/06	0	0.00	9	165.39	168.00	-9	1,591	-0.57%
2020/03/30	2	160.75	25	162.14	162.50	-23	1,623	-1.42%
2020/03/27	25	161.50	26	163.94	161.50	-1	1,752	-0.06%
2020/03/26	25	163.00	0	0.00	161.00	25	1,875	1.33%
2020/03/23	1	138.00	1	134.50	138.50	0	1,936	0.00%
2020/03/20	0	0.00	1	144.00	142.00	-1	1,944	-0.05%
2020/03/19	2	131.00	2	131.25	131.50	0	1,933	0.00%
2020/03/18	2	146.25	0	0.00	145.00	2	1,926	0.10%
2020/03/17	0	0.00	1	146.50	147.00	-1	1,996	-0.05%
2020/03/16	1	152.00	1	157.50	152.00	0	2,116	0.00%
2020/03/13	4	153.50	0	0.00	158.50	4	2,122	0.19%
2020/03/12	1	169.00	0	0.00	168.00	1	2,161	0.05%
2020/03/11	1	176.00	1	180.50	177.00	0	2,128	0.00%
2020/03/10	2	175.25	2	174.50	175.50	0	2,110	0.00%
2020/03/09	2	181.50	0	0.00	179.50	2	2,083	0.10%
2020/03/05	5	189.00	5	187.00	186.50	0	2,130	0.00%
2020/03/04	3	185.33	4	186.38	185.50	-1	2,150	-0.05%
2020/02/21	1	190.50	2.4	188.21	188.00	-1.4	2,290	-0.06%
2020/02/17	1	185.50	0	0.00	186.00	1	2,487	0.04%
2020/02/12	0	0.00	1	189.50	189.00	-1	2,538	-0.04%
2020/02/05	1	187.00	0	0.00	188.00	1	2,547	0.04%
2020/02/03	1	183.00	0	0.00	184.50	1	2,555	0.04%
2020/01/30	2	187.75	6	185.50	184.50	-4	2,518	-0.16%
2020/01/17	0	0.00	1	201.00	199.00	-1	2,466	-0.04%
2020/01/16	1	199.50	4	199.63	200.00	-3	2,468	-0.12%
2020/01/15	1	201.00	2	200.00	201.00	-1	2,484	-0.04%
2020/01/14	11	199.14	10	201.00	200.50	1	2,465	0.04%
2020/01/13	1	192.00	0	0.00	194.50	1	2,402	0.04%
2020/01/09	1	193.00	0	0.00	193.00	1	2,392	0.04%
2020/01/03	1	191.50	0	0.00	193.00	1	2,409	0.04%
2020/01/02	1	195.00	0	0.00	195.00	1	2,387	0.04%
2019/12/30	11	194.50	18	195.00	194.50	-7	2,369	-0.30%
2019/12/27	5	196.70	0	0.00	196.00	5	2,361	0.21%
2019/12/25	1	200.00	4	197.75	195.50	-3	2,344	-0.13%
2019/12/24	2	198.50	2	199.25	197.50	0	2,337	0.00%
2019/12/23	1	196.50	6	198.58	200.00	-5	2,280	-0.22%
2019/12/18	6	182.67	0	0.00	182.50	6	2,187	0.27%
2019/12/12	1	181.50	1	183.50	183.50	0	2,201	0.00%
2019/12/11	18	183.69	9	184.00	178.50	9	2,112	0.43%
2019/12/10	1	181.50	1	181.50	181.50	0	1,982	0.00%
2019/12/09	1	180.50	1	179.50	180.50	0	1,963	0.00%
2019/12/06	0	0.00	3	172.67	171.00	-3	1,855	-0.16%
2019/12/05	0	0.00	1	173.00	173.00	-1	1,852	-0.05%
2019/12/04	2	171.00	0	0.00	171.00	2	1,856	0.11%
2019/12/03	1	173.50	0	0.00	174.00	1	1,855	0.05%
2019/11/26	1	170.50	1	170.00	172.50	0	1,863	0.00%
2019/11/22	1	167.00	0	0.00	167.50	1	1,835	0.05%
2019/11/20	3	169.00	3	169.00	169.00	0	1,833	0.00%
2019/11/19	3	172.50	7	172.86	173.00	-4	1,749	-0.23%
2019/11/18	6	176.92	11	176.23	172.00	-5	1,733	-0.29%
2019/11/15	0	0.00	2	167.50	168.50	-2	1,580	-0.13%
2019/11/11	2	164.00	0	0.00	160.00	2	1,528	0.13%
2019/11/04	5	162.50	6	162.42	162.00	-1	1,578	-0.06%
2019/10/31	1	157.50	1	158.00	158.50	0	1,566	0.00%
2019/10/29	0	0.00	3	157.50	157.00	-3	1,621	-0.18%
2019/10/28	3	156.50	0	0.00	156.50	3	1,726	0.17%
2019/10/24	21	156.55	19	158.00	158.00	2	1,845	0.11%
2019/10/23	19	156.50	19	157.79	156.00	0	1,853	0.00%
2019/10/18	1	158.00	0	0.00	155.50	1	1,880	0.05%
2019/10/15	0	0.00	2	156.50	156.50	-2	1,891	-0.11%
2019/10/14	17	158.32	12	158.79	157.50	5	1,894	0.26%
2019/10/09	0	0.00	17	162.50	163.00	-17	1,869	-0.91%
2019/10/08	17	161.00	0	0.00	161.00	17	1,900	0.89%
2019/10/01	11	164.05	10	164.00	164.00	1	2,105	0.05%
2019/09/27	1	166.50	0	0.00	164.50	1	2,136	0.05%
2019/09/26	10	164.95	11	165.95	168.50	-1	2,107	-0.05%
2019/09/25	18	167.97	13	167.62	163.00	5	2,096	0.24%
2019/09/20	2	161.75	0	0.00	160.00	2	1,982	0.10%
2019/09/19	1	158.50	3	160.00	159.00	-2	1,984	-0.10%
2019/09/18	1	159.50	3	159.33	160.50	-2	1,969	-0.10%
2019/09/12	0	0.00	3	157.17	156.50	-3	2,135	-0.14%
2019/09/11	1	154.00	0	0.00	154.00	1	2,152	0.05%
2019/09/04	0	0.00	1	159.00	158.50	-1	2,189	-0.05%
2019/09/02	1	157.50	2	157.50	156.50	-1	2,272	-0.04%
2019/08/30	18	155.50	18	156.03	155.00	0	2,254	0.00%
2019/08/29	0	0.00	1	153.50	153.00	-1	2,230	-0.04%
2019/08/28	0	0.00	1	152.00	152.00	-1	2,285	-0.04%
2019/08/23	0	0.00	1	150.00	152.00	-1	2,348	-0.04%
2019/08/22	2	148.75	1	150.00	148.50	1	2,384	0.04%
2019/08/21	2	149.50	0	0.00	148.50	2	2,400	0.08%
2019/08/16	0	0.00	3	150.50	150.50	-3	2,599	-0.12%
2019/08/13	2	151.25	2	152.00	152.50	0	2,961	0.00%
2019/08/12	2	156.50	0	0.00	157.50	2	3,095	0.06%
2019/08/08	2	156.00	0	0.00	157.00	2	3,188	0.06%
2019/08/06	1	150.50	0	0.00	154.50	1	3,405	0.03%
2019/07/31	2	157.75	0	0.00	158.50	2	3,599	0.06%
2019/07/30	4	164.63	5	161.20	158.50	-1	3,699	-0.03%
2019/07/29	3	161.50	3	158.17	163.00	0	3,726	0.00%
2019/07/26	1	155.00	1	157.00	155.00	0	3,668	0.00%
2019/07/25	2	154.50	0	0.00	154.50	2	3,718	0.05%
2019/07/22	1	155.00	3	155.33	155.00	-2	3,955	-0.05%
2019/07/18	0	0.00	20	153.50	153.00	-20	4,150	-0.48%
2019/07/16	20	152.50	0	0.00	150.50	20	4,483	0.45%
2019/07/11	0	0.00	13	152.46	154.00	-13	4,441	-0.29%
2019/07/10	0	0.00	7	150.50	149.50	-7	4,418	-0.16%
2019/07/09	20	149.00	0	0.00	148.50	20	4,408	0.45%
2019/07/05	0	0.00	8	157.50	157.00	-8	4,292	-0.19%
2019/07/03	0	0.00	1	155.00	155.00	-1	4,225	-0.02%
2019/07/02	13	157.50	4	157.63	156.50	9	4,223	0.21%
2019/07/01	8	156.25	9	155.94	156.00	-1	4,160	-0.02%
2019/06/24	1	151.00	0	0.00	151.50	1	4,093	0.02%
2019/06/21	11	154.09	9	156.17	152.50	2	4,166	0.05%
2019/06/20	10	148.00	11	146.50	149.00	-1	4,043	-0.02%
2019/06/19	0	0.00	20	148.00	146.50	-20	4,035	-0.50%
2019/06/17	8	146.00	8	145.81	146.00	0	4,078	0.00%
2019/06/14	21	148.57	0	0.00	148.50	21	4,071	0.52%
2019/06/12	2	150.50	2	149.50	150.00	0	4,066	0.00%
2019/06/10	1	147.50	1	148.50	150.00	0	3,997	0.00%
2019/06/06	1	142.50	1	142.50	143.50	0	3,949	0.00%
2019/06/03	10	145.50	11	144.95	145.00	-1	3,893	-0.03%
2019/05/29	1	140.50	0	0.00	140.50	1	3,844	0.03%
2019/05/24	11	140.50	13	139.58	138.00	-2	3,858	-0.05%
2019/05/23	5	141.10	1	140.50	139.00	4	3,807	0.11%
2019/05/22	5	146.60	6	147.17	145.50	-1	3,718	-0.03%
2019/05/21	2	150.25	4	143.75	152.00	-2	3,624	-0.06%
2019/05/20	4	151.00	3	157.33	149.00	1	3,453	0.03%
2019/05/17	5	157.50	8	160.31	158.50	-3	3,361	-0.09%
2019/05/16	2	165.00	2	163.00	163.50	0	3,183	0.00%
2019/05/15	3	161.00	8	159.06	164.00	-5	3,098	-0.16%
2019/05/14	15	149.40	15	147.23	150.00	0	2,934	0.00%
2019/05/13	9	150.00	9	149.00	150.00	0	2,862	0.00%
2019/05/10	9	147.72	7	147.21	146.50	2	2,791	0.07%
2019/05/09	3	148.00	0	0.00	148.00	3	2,729	0.11%
2019/05/08	2	148.75	3	149.00	151.50	-1	2,668	-0.04%
2019/05/07	8	149.56	3	149.33	149.00	5	2,601	0.19%
2019/05/06	2	143.50	2	145.00	143.00	0	2,476	0.00%
2019/04/30	3	137.17	3	134.33	137.50	0	2,257	0.00%
2019/04/29	1	136.50	4	139.75	137.00	-3	2,129	-0.14%
2019/04/26	4	142.00	1	138.50	142.00	3	2,081	0.14%
2019/04/25	2	139.75	1	137.50	139.00	1	2,012	0.05%
2019/04/24	4	132.63	5	133.30	131.50	-1	1,891	-0.05%
2019/04/23	5	126.20	6	126.08	130.50	-1	1,794	-0.06%
2019/04/22	8	118.13	8	118.69	119.00	0	1,611	0.00%
2019/04/11	0	0.00	1	110.50	110.00	-1	1,547	-0.06%
2019/04/08	2	109.25	0	0.00	109.00	2	1,534	0.13%
2019/04/03	1	108.00	0	0.00	109.50	1	1,540	0.06%
2019/04/02	1	108.00	0	0.00	108.00	1	1,558	0.06%
2019/03/28	0	0.00	1	109.00	108.00	-1	1,734	-0.06%
2019/03/25	0	0.00	0.2	113.00	113.50	-0.2	1,625	-0.01%
2019/03/22	0	0.00	2	110.50	111.00	-2	1,596	-0.13%
2019/03/21	3	110.33	3	109.00	111.50	0	1,572	0.00%
2019/03/18	0	0.00	1	104.50	104.50	-1	1,535	-0.07%
2019/03/14	0	0.00	1	104.50	106.50	-1	1,549	-0.06%
2019/03/12	1	104.50	1	104.50	103.50	0	1,567	0.00%
2019/02/27	1	105.00	1	104.00	104.50	0	1,581	0.00%
2019/02/25	1	106.00	0	0.00	106.50	1	1,544	0.06%
2019/02/19	0	0.00	0.8	96.30	96.80	-0.8	1,383	-0.06%
2019/02/14	0	0.00	0.4	95.00	95.30	-0.4	1,357	-0.03%
2019/02/12	0	0.00	2	94.10	93.60	-2	1,328	-0.15%
2019/01/25	1	93.30	0	0.00	94.50	1	1,306	0.08%
2019/01/15	0	0.00	1	96.40	95.20	-1	1,219	-0.08%
2019/01/11	2	98.95	2	98.50	98.50	0	1,144	0.00%
2019/01/09	1	93.50	0	0.00	92.90	1	1,077	0.09%
2018/12/27	1	88.20	1	87.80	88.30	0	992	0.00%
2018/12/24	14	92.11	15	90.77	91.00	-1	924	-0.11%
2018/12/22	1	96.90	0	0.00	93.50	1	879	0.11%
2018/12/21	0	0.00	2	87.40	94.40	-2	794	-0.25%
2018/12/20	2	86.70	1	86.50	86.30	1	714	0.14%
2018/12/19	2	83.90	0	0.00	84.50	2	676	0.30%
2018/12/13	0	0.00	1	82.30	81.70	-1	640	-0.16%
2018/12/11	0.2	81.60	0	0.00	82.00	0.2	612	0.03%
2018/12/10	0.2	78.50	0	0.00	78.80	0.2	574	0.03%
2018/11/19	0	0.00	204	61.40	61.70	-204	430	-47.44%	大賣/鉅額交易
2018/11/16	0	0.00	165	60.38	60.20	-165	399	-41.34%	大賣/鉅額交易
2018/11/15	0	0.00	234	60.13	60.20	-234	381	-61.37%	大賣/鉅額交易
2018/11/14	0	0.00	208	59.05	59.00	-208	358	-58.05%	大賣/鉅額交易
2018/11/13	0	0.00	120	58.24	58.10	-120	340	-35.24%	大賣/鉅額交易
2018/11/12	0	0.00	113	57.86	58.00	-113	327	-34.55%	大賣/鉅額交易
2018/11/08	0	0.00	25	56.98	56.90	-25	325	-7.68%
2018/10/23	0	0.00	7	56.01	55.70	-7	348	-2.01%
2018/10/17	0	0.00	70	56.97	56.60	-70	353	-19.80%
2018/10/09	27	58.00	0	0.00	58.00	27	343	7.86%
2018/10/05	50	57.96	0	0.00	57.90	50	354	14.09%
2018/10/03	30	58.97	0	0.00	58.90	30	349	8.58%
2018/10/02	13	59.17	0	0.00	59.20	13	361	3.59%
2018/09/28	60	58.90	0	0.00	58.90	60	392	15.28%
2018/09/27	100	59.15	0	0.00	59.00	100	403	24.81%
2018/09/10	40	59.05	0	0.00	59.20	40	732	5.46%
2018/09/07	50	59.66	0	0.00	59.60	50	749	6.67%
2018/08/28	40	59.48	0	0.00	59.70	40	864	4.62%
2018/08/27	30	58.70	0	0.00	58.80	30	870	3.45%
2018/08/24	53	58.09	0	0.00	58.20	53	874	6.06%
2018/08/23	58	58.47	0	0.00	58.60	58	882	6.57%
2018/08/22	65	58.72	0	0.00	58.80	65	886	7.33%
2018/08/21	40	58.75	0	0.00	58.80	40	889	4.50%
2018/08/20	40	59.13	0	0.00	59.10	40	897	4.46%
2018/08/17	40	59.43	0	0.00	59.20	40	903	4.43%
2018/08/16	50	59.00	0	0.00	59.70	50	914	5.47%
2018/08/15	50	59.70	0	0.00	59.70	50	921	5.42%
2018/08/13	140	59.35	0	0.00	59.50	140	923	15.16%	大買/鉅額交易
2018/08/10	30	60.47	0	0.00	60.60	30	916	3.27%
2018/08/09	44	60.40	0	0.00	60.60	44	919	4.78%
2018/08/08	66	60.20	0	0.00	60.40	66	921	7.16%
2018/08/07	30	59.93	0	0.00	60.00	30	924	3.24%
2018/06/19	0	0.00	2	66.60	66.60	-2	1,117	-0.18%
2018/05/29	0	0.00	5	65.40	65.40	-5	988	-0.51%
2018/05/03	1	65.30	0	0.00	65.20	1	990	0.10%
2018/04/02	0	0.00	5	68.50	66.50	-5	922	-0.54%
2018/03/28	0	0.00	3	65.43	65.70	-3	843	-0.36%
2018/03/27	4	65.50	4	65.80	64.80	0	805	0.00%
2018/03/22	0	0.00	1.2	58.80	58.50	-1.2	567	-0.22%
2018/02/23	2	59.60	0	0.00	59.50	2	740	0.27%
2018/02/06	5	58.20	0	0.00	58.10	5	839	0.60%
2018/01/31	0	0.00	2	59.70	59.30	-2	848	-0.24%
2018/01/19	0	0.00	10	59.90	60.00	-10	832	-1.20%
2018/01/18	0	0.00	1	59.90	60.00	-1	826	-0.12%
2018/01/15	0	0.00	4	59.00	59.20	-4	848	-0.47%
2018/01/12	0	0.00	12	58.80	58.80	-12	857	-1.40%
2018/01/11	1	58.90	0	0.00	58.90	1	856	0.12%
2018/01/04	7	59.80	0	0.00	59.70	7	836	0.84%
2018/01/03	1	60.10	0	0.00	60.10	1	859	0.12%
2018/01/02	1	60.00	0	0.00	59.90	1	858	0.12%