漢唐 (2404)-富邦-敦南券商分點個股進出

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
365.0
漲跌
▲3.5
漲幅
+0.97%
成交量
843張
產業
上市其他電子類股
862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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/15	15	364.60	6	367.00	365.00	9	3,043	0.30%
2024/05/14	9.1	360.89	3	364.17	361.50	6.1	3,062	0.20%
2024/05/13	15.6	359.01	19	365.84	355.00	-3.4	3,046	-0.11%
2024/05/10	15	379.03	3	379.85	375.00	12	2,993	0.40%
2024/05/09	7	383.29	8	386.63	383.50	-1	2,969	-0.03%
2024/05/08	13.9	380.76	8	382.56	383.00	5.9	2,953	0.20%
2024/05/07	11	384.82	12	386.58	387.00	-1	2,937	-0.03%
2024/05/06	7	393.56	0	0.00	389.00	7	2,927	0.24%
2024/05/03	1	394.00	17	396.97	394.50	-16	2,912	-0.55%
2024/05/02	11.1	390.64	14	393.96	390.50	-2.9	2,902	-0.10%
2024/04/30	11	400.68	5	398.30	395.00	6	2,893	0.21%
2024/04/29	2	406.75	2	406.28	405.50	0	2,869	0.00%
2024/04/26	2	411.50	2	413.25	408.00	0	2,860	0.00%
2024/04/25	7	411.00	3	413.83	408.00	4	2,850	0.14%
2024/04/24	5	407.87	9	407.33	412.50	-4	2,846	-0.14%
2024/04/23	2	399.50	3	402.33	401.50	-1	2,825	-0.04%
2024/04/22	11	393.31	14	388.64	394.50	-3	2,809	-0.11%
2024/04/19	14.3	398.59	10.1	397.20	399.50	4.3	2,769	0.15%
2024/04/18	18	418.09	5	420.40	418.00	13	2,694	0.48%
2024/04/17	5.1	427.90	7.2	427.13	432.00	-2.1	2,650	-0.08%
2024/04/16	3	408.51	6	410.58	407.50	-3	2,599	-0.11%
2024/04/15	3	418.33	3.1	420.96	416.00	-0.1	2,570	0.00%
2024/04/12	3	411.85	6.1	412.53	415.50	-3.1	2,540	-0.12%
2024/04/11	3	396.67	3	399.00	401.50	0	2,506	0.00%
2024/04/10	6.1	396.30	9	404.00	404.50	-2.9	2,509	-0.12%
2024/04/09	4	395.63	4	397.75	399.50	0	2,478	0.00%
2024/04/08	7	394.21	7	394.64	394.50	0	2,455	0.00%
2024/04/03	2	399.25	5.2	399.51	398.00	-3.2	2,438	-0.13%
2024/04/02	5	401.39	7.1	402.84	406.50	-2	2,411	-0.08%
2024/04/01	14.1	390.59	7	391.71	390.00	7.1	2,348	0.30%
2024/03/29	1.1	386.17	32.7	397.36	393.00	-31.6	2,311	-1.37%
2024/03/28	22.2	399.41	28.4	399.40	388.50	-6.2	2,155	-0.29%
2024/03/27	26.1	392.03	33.1	395.98	400.00	-7	2,033	-0.34%
2024/03/26	9.4	379.37	3	378.99	377.50	6.4	1,904	0.33%
2024/03/25	6	382.60	0	0.00	380.50	6	1,897	0.32%
2024/03/22	21.7	388.94	5	381.50	380.50	16.7	1,902	0.88%
2024/03/21	3.3	404.97	2	415.22	409.50	1.3	1,894	0.07%
2024/03/20	9.2	431.56	1.2	432.30	413.00	8.1	1,870	0.43%
2024/03/19	13.1	405.37	9.2	407.84	414.00	3.8	1,781	0.22%
2024/03/18	33.1	354.46	4	376.50	376.50	29.1	1,774	1.64%
2024/03/15	12.2	378.00	0	0.00	342.50	12.2	1,808	0.67%
2024/03/14	4.3	389.23	1.2	392.01	378.00	3.1	1,779	0.17%
2024/03/13	0.1	415.82	5.1	413.11	419.50	-5	1,743	-0.29%
2024/03/12	2.1	386.94	10	387.55	398.00	-8	1,706	-0.47%
2024/03/11	4.3	377.51	8	380.50	385.50	-3.7	1,649	-0.23%
2024/03/08	36	364.04	36.2	376.15	389.50	-0.2	1,580	-0.01%
2024/03/07	10.2	343.96	18.2	347.26	358.50	-8	1,391	-0.57%
2024/03/06	6.2	324.09	13.1	324.03	326.00	-6.9	1,316	-0.52%
2024/03/05	1.1	308.50	2.5	306.12	309.50	-1.4	1,278	-0.11%
2024/03/04	1.1	304.41	3	303.33	303.50	-1.9	1,268	-0.15%
2024/03/01	4.1	299.54	21	299.67	297.00	-16.9	1,252	-1.35%
2024/02/29	3	293.50	2.1	294.97	293.50	0.9	1,228	0.07%
2024/02/27	4	291.75	18	295.25	295.00	-14	1,221	-1.15%
2024/02/26	17.1	292.60	4	294.13	290.50	13.1	1,208	1.09%
2024/02/23	3.1	289.75	3	290.67	289.00	0.1	1,202	0.01%
2024/02/22	4	287.63	2	288.50	288.00	2	1,198	0.17%
2024/02/21	3.1	284.73	2	286.00	285.00	1.1	1,194	0.09%
2024/02/20	0	284.00	1	285.50	283.00	-1	1,197	-0.08%
2024/02/19	8	281.50	2.1	282.45	281.00	5.9	1,195	0.49%
2024/02/16	8.1	284.36	0	0.00	282.00	8.1	1,205	0.67%
2024/02/15	1	281.01	3.7	288.05	292.00	-2.7	1,198	-0.23%
2024/02/05	0.1	279.00	1	279.50	280.00	-0.9	1,182	-0.08%
2024/02/02	0	0.00	2	276.50	278.00	-2	1,192	-0.17%
2024/02/01	4	274.13	1	274.00	274.00	3	1,199	0.25%
2024/01/31	1	277.01	0	0.00	277.00	1	1,206	0.08%
2024/01/30	4.1	278.61	3	279.17	277.50	1.1	1,214	0.09%
2024/01/29	0	0.00	2	278.98	281.00	-2	1,213	-0.17%
2024/01/26	2	272.75	1	274.50	274.50	1	1,211	0.08%
2024/01/25	1	272.51	1	273.50	273.00	0	1,227	0.00%
2024/01/24	3.2	273.97	0	0.00	271.50	3.2	1,242	0.26%
2024/01/23	1	276.50	6	277.00	276.00	-5	1,248	-0.40%
2024/01/22	0	278.45	2	277.75	280.00	-2	1,270	-0.16%
2024/01/19	9	275.55	1	280.50	275.00	8	1,281	0.63%
2024/01/18	4	274.63	4.1	276.50	278.00	-0.1	1,284	0.00%
2024/01/17	1	278.50	0	0.00	275.50	1	1,284	0.08%
2024/01/16	0.1	276.88	0	278.00	279.00	0.1	1,269	0.01%
2024/01/15	1	276.00	0	276.50	277.00	1	1,274	0.08%
2024/01/12	1	273.00	1	272.01	272.00	0	1,284	0.00%
2024/01/11	7	271.22	4	272.63	274.50	3	1,299	0.23%
2024/01/10	1	276.00	2	275.00	276.50	-1	1,305	-0.08%
2024/01/09	0	0.00	2	273.50	274.00	-2	1,302	-0.15%
2024/01/08	1	270.50	3	270.00	270.00	-2	1,298	-0.15%
2024/01/05	3	271.33	1	272.99	271.00	2	1,321	0.15%
2024/01/04	2	268.75	26	268.67	273.00	-24	1,364	-1.76%
2024/01/03	1	268.44	0	0.00	267.50	1	1,353	0.08%
2024/01/02	0.3	265.98	2	265.50	265.50	-1.7	1,348	-0.13%
2023/12/29	3.1	263.68	3	264.00	264.50	0.1	1,352	0.01%
2023/12/28	3	263.00	2	265.50	262.00	1	1,353	0.07%
2023/12/27	8	265.56	1	265.00	263.00	7	1,350	0.52%
2023/12/26	10	266.80	16	267.63	268.00	-6	1,342	-0.45%
2023/12/25	7.2	269.22	9	270.28	267.00	-1.8	1,336	-0.13%
2023/12/22	3.1	267.13	4	269.50	272.50	-0.9	1,328	-0.07%
2023/12/21	8.1	269.01	11	269.27	270.50	-2.9	1,302	-0.22%
2023/12/20	10	268.50	5	268.00	272.00	5	1,276	0.39%
2023/12/19	5	268.50	7	267.79	269.50	-2	1,250	-0.16%
2023/12/18	18	273.58	8	275.75	273.00	10	1,224	0.82%
2023/12/15	9.1	275.30	4.1	277.35	273.00	5	1,197	0.42%
2023/12/14	4	279.38	8.1	280.76	282.50	-4.1	1,190	-0.35%
2023/12/13	11	273.59	12	277.13	276.00	-1	1,177	-0.08%
2023/12/12	5.3	265.48	4	266.62	270.00	1.2	1,144	0.11%
2023/12/11	1	253.00	7	252.93	254.00	-6	1,119	-0.54%
2023/12/08	0	0.00	1	248.50	249.50	-1	1,132	-0.09%
2023/12/07	3	247.50	0	0.00	247.50	3	1,184	0.25%
2023/12/06	0	0.00	9	248.83	250.00	-9	1,208	-0.74%
2023/12/05	1	246.45	1	247.50	245.50	0	1,218	0.00%
2023/12/04	0	0.00	2	249.50	249.00	-2	1,256	-0.16%
2023/12/01	0	0.00	2	248.00	248.00	-2	1,269	-0.16%
2023/11/30	2	244.75	2	245.50	244.50	0	1,268	0.00%
2023/11/29	0	0.00	1	248.00	248.00	-1	1,263	-0.08%
2023/11/28	2	245.75	3	246.17	247.50	-1	1,264	-0.08%
2023/11/27	1	245.50	3	246.50	246.50	-2	1,260	-0.16%
2023/11/24	1	242.00	4	243.88	244.50	-3	1,260	-0.24%
2023/11/23	3	241.33	3	242.17	243.00	0	1,265	0.00%
2023/11/22	8	243.31	2	243.75	242.50	6	1,277	0.47%
2023/11/21	2	244.50	10	245.50	245.50	-8	1,275	-0.63%
2023/11/20	3	243.00	5	244.20	243.00	-2	1,271	-0.16%
2023/11/17	4	242.50	2	243.50	242.00	2	1,274	0.16%
2023/11/16	2	243.00	5	243.90	242.50	-3	1,286	-0.23%
2023/11/15	3.3	243.86	6	245.08	242.00	-2.7	1,293	-0.21%
2023/11/14	4	246.37	2	247.00	243.00	2	1,295	0.15%
2023/11/13	3.2	244.72	2	245.75	246.00	1.2	1,320	0.09%
2023/11/10	1	247.00	7	248.50	246.00	-6	1,331	-0.45%
2023/11/08	4	243.75	10.7	245.14	243.00	-6.7	1,347	-0.50%
2023/11/07	0	0.00	0.3	247.00	247.00	-0.3	1,355	-0.02%
2023/11/06	0	0.00	5	249.50	249.00	-5	1,368	-0.37%
2023/11/03	6	248.00	5.2	249.87	247.00	0.8	1,388	0.06%
2023/11/02	0	247.25	1	247.00	249.00	-1	1,395	-0.07%
2023/11/01	0	0.00	2	245.00	245.00	-2	1,432	-0.14%
2023/10/31	2	242.00	3	242.83	240.00	-1	1,438	-0.07%
2023/10/30	2	243.00	16	244.03	241.00	-14	1,449	-0.97%
2023/10/27	1	243.00	7	241.14	242.00	-6	1,463	-0.41%
2023/10/26	4	236.37	12	237.25	237.00	-8	1,477	-0.54%
2023/10/25	3	238.17	2	237.75	236.50	1	1,469	0.07%
2023/10/24	8	235.31	1	236.50	238.00	7	1,463	0.48%
2023/10/23	0	238.00	1	240.50	237.00	-1	1,467	-0.07%
2023/10/20	0	238.50	3	238.00	238.50	-3	1,467	-0.20%
2023/10/19	3	234.00	0.1	236.00	235.00	2.9	1,470	0.20%
2023/10/18	0	0.00	3	237.50	235.00	-3	1,474	-0.20%
2023/10/17	1	240.50	1	238.50	238.50	0	1,475	0.00%
2023/10/16	1	237.00	5	238.50	239.00	-4	1,508	-0.26%
2023/10/13	9	237.89	3	241.00	238.00	6	1,514	0.40%
2023/10/12	1	238.00	15	234.57	238.50	-14	1,501	-0.93%
2023/10/06	5	221.50	0	222.00	221.00	5	1,499	0.33%
2023/10/05	15	224.13	1	223.00	223.00	14	1,533	0.91%
2023/10/04	5	227.00	4.2	227.05	226.00	0.8	1,551	0.05%
2023/09/28	7	227.72	0	0.00	227.50	7	1,592	0.44%
2023/09/27	0	0.00	4	229.50	230.00	-4	1,605	-0.25%
2023/09/26	0	0.00	0	229.29	228.00	0	1,617	0.00%
2023/09/25	0	0.00	0.1	229.50	230.00	-0.1	1,617	-0.01%
2023/09/22	5	226.30	0	229.50	229.50	5	1,614	0.31%
2023/09/21	5.1	229.03	7	230.22	228.50	-1.9	1,614	-0.12%
2023/09/20	3	230.00	12	228.33	230.00	-9	1,618	-0.55%
2023/09/19	2	235.75	0	0.00	234.50	2	1,620	0.12%
2023/09/18	6.2	234.94	1	236.50	232.50	5.2	1,608	0.32%
2023/09/15	2	237.75	7.1	238.78	236.50	-5	1,600	-0.31%
2023/09/14	2	232.25	9	235.67	235.50	-7	1,591	-0.44%
2023/09/13	1	230.00	4.1	226.21	228.00	-3.1	1,559	-0.20%
2023/09/12	22.1	219.27	21	225.69	222.00	1.1	1,613	0.07%
2023/09/08	0	230.00	0	0.00	230.00	0	1,581	0.00%
2023/09/07	0	0.00	2	232.00	230.50	-2	1,602	-0.13%
2023/09/06	0	0.00	7	226.07	225.50	-7	1,569	-0.45%
2023/09/05	0	0.00	11	223.91	223.00	-11	1,554	-0.71%
2023/09/04	0	0.00	4	219.25	220.50	-4	1,541	-0.26%
2023/09/01	0	0.00	2	218.00	218.00	-2	1,537	-0.13%
2023/08/31	5	216.50	0	0.00	217.50	5	1,535	0.33%
2023/08/30	2	217.25	0	0.00	216.50	2	1,538	0.13%
2023/08/29	0	216.50	0	0.00	217.00	0	1,550	0.00%
2023/08/28	2	214.75	0	0.00	214.00	2	1,546	0.13%
2023/08/25	0	0.00	13	219.69	220.00	-13	1,537	-0.85%
2023/08/24	1	220.00	1	220.00	218.50	0	1,535	0.00%
2023/08/23	0	0.00	10	220.40	221.00	-10	1,542	-0.65%
2023/08/22	1	219.50	0	0.00	218.50	1	1,541	0.07%
2023/08/21	0	0.00	1	222.50	222.50	-1	1,535	-0.07%
2023/08/18	4	227.25	1	228.50	225.00	3	1,527	0.20%
2023/08/17	0	229.00	7	229.36	230.50	-7	1,520	-0.46%
2023/08/16	1	225.00	0	0.00	225.00	1	1,489	0.07%
2023/08/15	30	223.67	0	0.00	223.50	30	1,474	2.03%
2023/08/14	0	223.50	0	0.00	223.50	0	1,467	0.00%
2023/08/11	0	224.00	0	226.00	223.50	0	1,452	0.00%
2023/08/10	0	0.00	0	228.00	228.00	0	1,439	0.00%
2023/08/09	9	228.67	6.8	223.99	225.50	2.2	1,439	0.15%
2023/08/08	16	231.62	0	233.00	232.00	16	1,415	1.13%
2023/08/07	0.5	232.00	4.5	231.53	234.00	-4	1,407	-0.29%
2023/08/04	0.5	222.00	2.3	224.17	225.50	-1.8	1,365	-0.13%
2023/08/02	4	220.38	1	225.50	221.00	3	1,351	0.22%
2023/08/01	4	221.75	5.3	224.79	222.00	-1.3	1,331	-0.10%
2023/07/31	20.1	220.04	3	219.33	220.50	17.1	1,313	1.30%
2023/07/28	4	215.13	0	0.00	216.00	4	1,295	0.31%
2023/07/27	1	214.50	0	0.00	214.50	1	1,289	0.08%
2023/07/25	6	211.17	0	211.00	211.00	6	1,294	0.46%
2023/07/21	0	0.00	1	214.00	214.00	-1	1,299	-0.08%
2023/07/20	0	0.00	7	212.29	213.50	-7	1,303	-0.54%
2023/07/19	3	209.33	0.2	211.00	209.50	2.9	1,297	0.22%
2023/07/17	12	210.00	0	212.00	208.00	12	1,262	0.95%
2023/07/14	6.1	208.03	0	0.00	210.50	6.1	1,257	0.48%
2023/07/13	22	207.48	0	0.00	207.00	22	1,254	1.75%
2023/07/12	0	219.50	112	219.32	219.50	-112	1,218	-9.19%	大賣/鉅額交易
2023/07/11	0.3	223.99	26	223.37	221.50	-25.7	1,191	-2.16%
2023/07/10	0.1	225.00	56	225.95	225.00	-56	1,188	-4.71%
2023/07/07	0	0.00	15	225.17	223.50	-15	1,167	-1.28%
2023/07/05	1.2	226.00	22	225.27	225.00	-20.8	1,156	-1.80%
2023/07/04	0	0.00	20	222.05	223.00	-20	1,141	-1.75%
2023/07/03	0	0.00	5	220.00	220.00	-5	1,131	-0.44%
2023/06/29	1.4	218.36	0	0.00	218.00	1.4	1,157	0.12%
2023/06/28	1	219.00	5	220.70	220.00	-4	1,180	-0.34%
2023/06/21	0	0.00	2.1	215.62	217.50	-2.1	1,335	-0.16%
2023/06/20	1	214.00	1.1	214.18	213.50	-0.1	1,329	-0.01%
2023/06/19	0	0.00	3	219.50	217.50	-3	1,317	-0.23%
2023/06/16	15.1	220.76	10	233.00	220.00	5.1	1,323	0.38%
2023/06/15	20	234.75	4	237.13	234.50	16	1,272	1.26%
2023/06/14	0	238.00	10	235.90	236.50	-10	1,301	-0.77%
2023/06/13	58	234.35	5	232.70	233.00	53	1,291	4.10%
2023/06/12	1.1	226.64	0	227.50	229.50	1.1	1,263	0.09%
2023/06/09	1	226.00	1	225.50	226.50	0	1,259	0.00%
2023/06/07	1	221.50	0	0.00	223.50	1	1,282	0.08%
2023/06/06	0.2	221.76	0	0.00	221.00	0.2	1,285	0.02%
2023/06/05	0	0.00	2	223.50	223.50	-2	1,285	-0.16%
2023/06/02	6	227.00	1	225.00	224.50	5	1,286	0.39%
2023/06/01	5	227.90	0	0.00	229.00	5	1,278	0.39%
2023/05/31	8	228.56	0	0.00	229.00	8	1,289	0.62%
2023/05/30	2	227.00	0	0.00	227.50	2	1,285	0.16%
2023/05/25	0	0.00	0	225.50	226.50	0	1,290	0.00%
2023/05/23	0	0.00	0.5	224.50	224.50	-0.5	1,297	-0.04%
2023/05/19	0	220.68	0	0.00	219.00	0	1,304	0.00%
2023/05/18	0	221.82	0	0.00	220.00	0	1,308	0.00%
2023/05/17	0	219.92	0	0.00	221.00	0	1,319	0.00%
2023/05/16	3	223.83	0	0.00	221.50	3	1,325	0.23%
2023/05/15	7	225.93	1	224.50	224.00	6	1,342	0.45%
2023/05/12	0	226.50	0	0.00	227.00	0	1,335	0.00%
2023/05/11	1	227.50	0	0.00	225.00	1	1,334	0.08%
2023/05/10	0	0.00	1	227.00	226.50	-1	1,335	-0.07%
2023/05/08	0	222.50	2	224.00	223.00	-2	1,334	-0.15%
2023/05/05	0	0.00	3.2	224.92	223.50	-3.2	1,335	-0.24%
2023/05/04	1	220.50	0.1	220.00	220.00	0.9	1,332	0.07%
2023/04/28	1	217.00	0	0.00	216.50	1	1,385	0.07%
2023/04/26	0	209.00	2	209.00	215.00	-2	1,368	-0.15%
2023/04/25	0	0.00	1.1	212.55	212.50	-1.1	1,367	-0.08%
2023/04/24	0	0.00	0.1	214.50	215.00	-0.1	1,373	-0.01%
2023/04/21	0	213.00	1	212.00	212.00	-1	1,416	-0.07%
2023/04/20	0	0.00	0.1	212.00	210.00	-0.1	1,397	-0.01%
2023/04/19	1	210.00	10	211.75	211.50	-9	1,406	-0.64%
2023/04/18	0	211.00	0.1	210.00	210.00	-0.1	1,395	-0.01%
2023/04/17	3	214.50	0	0.00	212.50	3	1,382	0.22%
2023/04/14	1	217.00	5.2	217.46	216.50	-4.2	1,364	-0.31%
2023/04/13	2	216.75	10	216.00	216.50	-8	1,352	-0.59%
2023/04/12	0	0.00	15	212.50	214.00	-15	1,332	-1.13%
2023/04/10	0	0.00	0.6	213.50	212.50	-0.6	1,320	-0.05%
2023/04/07	0	212.00	3	211.17	210.50	-3	1,310	-0.23%
2023/03/31	6	211.92	1.5	211.83	211.50	4.5	1,308	0.34%
2023/03/30	6	210.92	0	0.00	210.50	6	1,303	0.46%
2023/03/29	2	207.00	0	0.00	207.00	2	1,291	0.15%
2023/03/28	1	205.00	0	0.00	204.50	1	1,274	0.08%
2023/03/27	2	207.75	7	208.71	209.00	-5	1,234	-0.41%
2023/03/24	2	214.50	0	0.00	214.50	2	1,143	0.17%
2023/03/22	6	238.50	0	0.00	238.50	6	1,101	0.54%
2023/03/21	1	237.00	0	0.00	239.00	1	1,118	0.09%
2023/03/20	1	235.00	21	233.05	236.50	-20	1,104	-1.81%
2023/03/16	0	0.00	22	221.93	221.00	-22	1,034	-2.13%
2023/03/14	0	0.00	1.2	227.17	224.00	-1.2	1,031	-0.12%
2023/03/10	0	0.00	0	229.00	228.50	0	1,016	0.00%
2023/03/08	1	233.00	0	0.00	233.50	1	1,008	0.10%
2023/03/07	0	0.00	0	235.00	235.00	0	1,002	0.00%
2023/03/06	6	231.75	0	0.00	233.00	6	998	0.60%
2023/03/03	5	231.50	1	234.50	229.50	4	991	0.40%
2023/03/02	9	229.00	2	229.75	230.00	7	981	0.71%
2023/03/01	6	226.83	0	0.00	229.50	6	978	0.61%
2023/02/24	2	226.00	2	225.25	225.50	0	967	0.00%
2023/02/23	6	225.50	1	226.00	225.00	5	965	0.52%
2023/02/22	0	0.00	1	223.00	223.50	-1	956	-0.10%
2023/02/21	0	0.00	1	221.97	223.00	-1	949	-0.11%
2023/02/20	4	217.50	4	220.00	220.00	0	952	0.00%
2023/02/17	6	218.25	0	0.00	218.00	6	957	0.63%
2023/02/16	0	0.00	1	220.00	219.50	-1	962	-0.10%
2023/02/14	12	217.46	0	220.00	220.00	12	963	1.24%
2023/02/13	0	0.00	6	214.42	218.00	-6	945	-0.63%
2023/02/10	4	211.50	0	0.00	210.50	4	918	0.44%
2023/02/09	4	214.50	0	0.00	214.50	4	902	0.44%
2023/02/08	22	214.95	2	214.00	214.50	20	897	2.23%
2023/02/07	22	210.98	1	212.00	212.50	21	886	2.37%
2023/02/06	3	209.00	1	211.00	211.00	2	874	0.23%
2023/02/03	12	208.75	1	209.00	208.00	11	863	1.27%
2023/02/02	1	210.00	0	0.00	210.50	1	855	0.12%
2023/02/01	21	209.64	2	209.50	210.50	19	834	2.28%
2023/01/31	9	205.06	4	205.50	206.00	5	807	0.62%
2023/01/30	23	202.30	0	0.00	204.50	23	786	2.93%
2023/01/17	1	196.00	0	0.00	197.50	1	756	0.13%
2023/01/13	5	198.30	0	0.00	195.50	5	748	0.67%
2023/01/12	2	197.50	2	199.99	199.00	0	757	0.00%
2023/01/11	0	0.00	3	197.17	197.00	-3	728	-0.41%
2023/01/09	0	0.00	2	188.00	189.00	-2	672	-0.30%
2023/01/05	0	0.00	2	183.50	182.50	-2	667	-0.30%
2022/12/29	0	0.00	0.1	176.00	177.50	-0.1	672	-0.01%
2022/12/28	1	177.50	0	0.00	177.50	1	668	0.15%
2022/12/26	2	181.00	0	0.00	181.00	2	663	0.30%
2022/12/21	2	185.25	2	186.25	185.00	0	664	0.00%
2022/12/20	1	185.50	1	188.50	184.00	0	658	0.00%
2022/12/16	0	0.00	3.6	183.67	186.00	-3.6	634	-0.57%
2022/12/15	2	182.25	1	183.50	184.00	1	626	0.16%
2022/12/14	1	181.50	1	182.00	182.00	0	627	0.00%
2022/12/13	5	180.20	2.1	181.71	179.00	2.9	630	0.46%
2022/12/09	1	188.50	0	0.00	188.50	1	620	0.16%
2022/12/08	2	187.50	0	0.00	189.50	2	633	0.32%
2022/12/07	0	0.00	2.1	189.07	187.00	-2.1	726	-0.29%
2022/12/06	0	0.00	1	189.00	186.50	-1	730	-0.14%
2022/12/05	8	186.06	6	185.75	187.00	2	718	0.28%
2022/12/01	2.2	179.70	0	0.00	180.00	2.2	694	0.31%
2022/11/30	0	0.00	2	178.50	179.00	-2	681	-0.29%
2022/11/24	0	0.00	2	175.75	175.50	-2	658	-0.30%
2022/11/23	1	175.00	0	0.00	175.00	1	651	0.15%
2022/11/21	6	172.83	0	0.00	173.50	6	641	0.94%
2022/11/18	2	172.50	1	172.50	172.50	1	635	0.16%
2022/11/17	0	0.00	1	174.00	175.00	-1	627	-0.16%
2022/11/16	0	0.00	1	174.00	173.50	-1	623	-0.16%
2022/11/15	0	0.00	6	171.75	172.00	-6	603	-0.99%
2022/11/14	9	164.78	0	0.00	167.00	9	581	1.55%
2022/11/11	2	163.00	3	165.00	162.00	-1	569	-0.18%
2022/11/10	2	155.50	0	0.00	158.00	2	544	0.37%
2022/11/09	1	155.00	0	0.00	155.00	1	542	0.18%
2022/10/28	0	0.00	1	144.50	142.50	-1	560	-0.18%
2022/10/20	0	143.00	0	0.00	146.00	0	557	0.00%
2022/10/17	1	139.00	5	143.00	143.00	-4	538	-0.74%
2022/10/13	1	141.00	0	0.00	140.00	1	556	0.18%
2022/10/12	1	146.00	5	145.70	146.50	-4	564	-0.71%
2022/10/06	0.1	155.00	0	0.00	155.50	0.1	573	0.02%
2022/10/05	1	157.00	0	0.00	156.00	1	576	0.17%
2022/10/03	0	0.00	1	150.00	149.50	-1	577	-0.17%
2022/09/28	1	159.00	0	0.00	148.00	1	585	0.17%
2022/09/27	0	0.00	4	158.75	158.50	-4	583	-0.69%
2022/09/26	1	158.00	1	160.00	158.00	0	590	0.00%
2022/09/23	0	0.00	0.1	166.00	164.50	-0.1	591	-0.01%
2022/09/22	0.1	162.00	7	163.14	165.50	-7	603	-1.15%
2022/09/20	6	164.83	2	169.25	163.50	4	635	0.63%
2022/09/19	2	168.00	6	167.42	166.50	-4	643	-0.62%
2022/09/16	8	171.00	1	174.00	167.50	7	646	1.08%
2022/09/15	11.1	178.62	4	177.75	175.50	7.1	634	1.11%
2022/09/14	5	178.00	8	177.56	181.50	-3	618	-0.48%
2022/09/13	8	169.75	0	0.00	177.00	8	522	1.53%
2022/09/12	0.1	161.00	0	0.00	161.00	0.1	503	0.02%
2022/09/07	1	155.50	0	0.00	154.50	1	521	0.19%
2022/09/06	1	158.50	0	0.00	157.50	1	555	0.18%
2022/08/31	0.1	159.00	0	0.00	158.50	0.1	595	0.02%
2022/08/29	0	0.00	1	157.50	157.50	-1	600	-0.17%
2022/08/23	0	0.00	1	158.00	157.00	-1	600	-0.17%
2022/08/18	2	159.00	0	0.00	159.50	2	600	0.33%
2022/08/16	2	161.50	1	161.50	161.00	1	597	0.17%
2022/08/15	4	162.63	0	0.00	163.00	4	597	0.67%
2022/08/12	4	160.63	4	161.63	162.50	0	594	0.00%
2022/08/11	5.1	156.25	1	158.50	158.00	4.1	584	0.70%
2022/08/09	7	153.00	0	0.00	154.00	7	578	1.21%
2022/08/05	0	0.00	1	150.50	151.00	-1	579	-0.17%
2022/08/04	0	0.00	1	149.00	147.50	-1	581	-0.17%
2022/08/03	3	149.83	0	0.00	148.50	3	582	0.52%
2022/08/02	3	150.00	0	0.00	149.50	3	586	0.51%
2022/08/01	9	152.72	0	0.00	153.00	9	585	1.54%
2022/07/27	0	148.00	0	0.00	150.50	0	588	0.00%
2022/07/26	1	149.50	0	0.00	149.00	1	586	0.17%
2022/07/22	1	151.00	0	0.00	151.00	1	582	0.17%
2022/07/21	1	145.50	0	0.00	148.50	1	573	0.17%
2022/07/20	5	144.90	2	146.00	145.00	3	575	0.52%
2022/07/19	1	141.50	0	0.00	143.00	1	574	0.17%
2022/07/18	0	0.00	2	146.00	143.00	-2	575	-0.35%
2022/07/15	4	139.63	0	0.00	140.00	4	576	0.69%
2022/07/14	1	136.50	7	139.79	139.50	-6	590	-1.02%
2022/07/13	1	138.50	3	140.17	138.50	-2	590	-0.34%
2022/07/12	1.1	140.64	0	0.00	136.50	1.1	590	0.19%
2022/07/11	3	138.83	0	0.00	140.50	3	590	0.51%
2022/07/07	0	0.00	1	136.00	135.50	-1	584	-0.17%
2022/07/06	2	133.25	9	131.72	131.50	-7	583	-1.20%
2022/07/05	1	135.50	0	0.00	137.00	1	579	0.17%
2022/07/04	0	0.00	1	142.00	137.50	-1	578	-0.17%
2022/07/01	0	0.00	1	142.00	142.00	-1	584	-0.17%
2022/06/30	3.2	145.00	0	0.00	147.50	3.2	584	0.55%
2022/06/29	1	152.00	0	0.00	151.00	1	575	0.17%
2022/06/28	10	157.60	0	0.00	156.50	10	574	1.74%
2022/06/27	1	170.04	8	171.00	169.50	-7	548	-1.27%
2022/06/17	1	180.50	0	0.00	182.00	1	559	0.18%
2022/06/16	0	0.00	2	187.50	183.00	-2	567	-0.35%
2022/06/15	15	187.30	8	188.25	186.00	7	595	1.18%
2022/06/14	3	182.33	0	0.00	184.50	3	572	0.52%
2022/06/13	3	184.00	0.1	185.00	185.00	3	575	0.51%
2022/06/07	0	0.00	1	180.50	179.50	-1	610	-0.16%
2022/05/31	0	179.50	0	0.00	180.50	0	655	0.00%
2022/05/24	1	178.50	0	0.00	176.50	1	663	0.15%
2022/05/17	1	175.00	0	0.00	175.00	1	688	0.15%
2022/05/09	1	176.50	0	0.00	177.00	1	686	0.15%
2022/05/03	2	176.00	0	0.00	176.50	2	691	0.29%
2022/04/29	8	178.00	0	0.00	179.50	8	695	1.15%
2022/04/26	0.1	179.00	0	0.00	177.50	0.1	711	0.01%
2022/04/21	1	183.50	1	183.00	186.50	0	685	0.00%
2022/04/20	1	178.50	0	0.00	178.50	1	681	0.15%
2022/04/18	1	178.50	0	0.00	179.00	1	664	0.15%
2022/04/15	1	177.00	3	177.50	178.00	-2	668	-0.30%
2022/04/14	4	179.38	0	0.00	179.50	4	676	0.59%
2022/04/13	1	179.00	0	0.00	179.50	1	706	0.14%
2022/04/12	1	178.50	0	0.00	178.50	1	724	0.14%
2022/04/11	1	183.00	0	0.00	181.00	1	754	0.13%
2022/04/06	1	190.00	0	0.00	190.50	1	769	0.13%
2022/03/29	1	198.00	1	198.00	197.00	0	803	0.00%
2022/03/25	0	0.00	10	200.00	199.50	-10	836	-1.20%
2022/03/23	0	195.00	0.1	194.50	195.50	-0.1	887	-0.01%
2022/03/18	0.1	189.50	0	0.00	192.50	0.1	888	0.01%
2022/03/17	0.1	188.50	0	0.00	189.50	0.1	848	0.01%
2022/03/16	0.2	186.00	1	187.00	186.50	-0.8	850	-0.09%
2022/03/15	1	185.50	2	185.75	187.50	-1	850	-0.12%
2022/03/14	1	191.00	3	190.00	189.00	-2	855	-0.23%
2022/03/11	2.5	189.00	23	188.98	189.00	-20.5	860	-2.38%
2022/03/10	0.1	185.00	3	186.50	186.00	-2.9	851	-0.34%
2022/03/09	1	184.00	5	180.70	184.00	-4	843	-0.47%
2022/03/08	0	173.00	0	0.00	173.00	0	817	0.00%
2022/02/25	0	174.50	0	0.00	176.00	0	847	0.00%
2022/02/24	1	173.50	0	0.00	173.00	1	850	0.12%
2022/02/21	1	179.00	0	0.00	179.00	1	837	0.12%
2022/02/18	3.1	180.02	0	0.00	179.50	3.1	842	0.36%
2022/02/16	1	178.00	0	0.00	178.50	1	848	0.12%
2022/02/11	0	182.00	0	0.00	180.50	0	893	0.00%
2022/02/09	1	179.50	0	0.00	180.50	1	895	0.11%
2022/02/07	1	175.50	0	0.00	176.00	1	895	0.11%
2022/01/25	1	175.00	0	0.00	174.50	1	896	0.11%
2022/01/24	1	172.50	0	0.00	177.00	1	895	0.11%
2022/01/19	3.2	181.56	0	0.00	182.00	3.2	876	0.37%
2022/01/14	0.1	184.50	0.7	186.00	183.50	-0.7	871	-0.07%
2022/01/13	0.1	186.00	0	0.00	186.00	0.1	879	0.01%
2022/01/10	3	183.00	6	183.00	183.50	-3	876	-0.34%
2022/01/07	1	185.50	1	185.50	186.00	0	875	0.00%
2022/01/06	1	188.50	2	189.25	188.50	-1	865	-0.12%
2022/01/05	23	183.63	0	0.00	184.50	23	843	2.73%
2022/01/04	7	182.29	4	182.52	186.00	3	834	0.36%
2021/12/30	5	182.70	0	0.00	181.50	5	796	0.63%
2021/12/28	0	0.00	3	176.50	177.00	-3	765	-0.39%
2021/12/27	2	177.00	0.2	177.50	177.00	1.8	760	0.24%
2021/12/24	0	0.00	0.4	178.75	178.00	-0.4	764	-0.05%
2021/12/23	1	174.50	5.3	174.06	174.50	-4.3	755	-0.57%
2021/12/22	6.2	172.16	0	0.00	171.50	6.2	724	0.86%
2021/12/21	1	170.50	0	0.00	170.00	1	700	0.14%
2021/12/17	1.4	170.54	0	0.00	171.00	1.4	661	0.21%
2021/12/16	2	171.00	0	0.00	171.00	2	653	0.31%
2021/12/14	1	171.00	0	0.00	172.50	1	656	0.15%
2021/12/13	0	0.00	3	173.17	174.50	-3	646	-0.46%
2021/12/10	1	172.00	0	0.00	172.50	1	647	0.15%
2021/12/09	1	173.50	0	0.00	174.00	1	636	0.16%
2021/12/06	1.1	173.14	0	0.00	173.50	1.1	601	0.18%
2021/11/30	0	0.00	0.2	178.00	178.50	-0.2	590	-0.03%
2021/11/29	0	0.00	2	176.00	177.50	-2	587	-0.34%
2021/11/25	0.3	180.17	1	179.00	178.50	-0.7	587	-0.12%
2021/11/24	1.2	182.04	0	0.00	180.00	1.2	580	0.20%
2021/11/23	19	186.50	0	0.00	186.00	19	563	3.37%
2021/11/22	0	0.00	20.2	189.03	189.00	-20.2	572	-3.53%
2021/11/19	0	0.00	5	189.00	190.00	-5	572	-0.87%
2021/11/16	0.1	190.00	0	0.00	190.50	0.1	571	0.02%
2021/11/11	4.1	190.63	0	0.00	190.00	4.1	588	0.70%
2021/11/04	0.1	185.50	1	186.00	185.00	-0.9	668	-0.13%
2021/11/03	0	0.00	1	182.00	182.50	-1	668	-0.15%
2021/11/01	0	0.00	12	181.33	181.50	-12	677	-1.77%
2021/10/20	0	0.00	0.1	182.50	184.00	-0.1	744	-0.01%
2021/10/15	0	0.00	1	180.00	180.00	-1	760	-0.13%
2021/10/14	1	176.00	0	0.00	176.00	1	768	0.13%
2021/10/13	2.1	177.43	0	0.00	177.00	2.1	777	0.27%
2021/10/12	0	181.00	2	181.25	182.00	-2	775	-0.26%
2021/10/08	0.1	178.00	2	178.25	177.50	-1.9	784	-0.24%
2021/10/07	0	0.00	0.1	175.50	177.00	-0.1	806	-0.01%
2021/10/06	2	173.00	0	0.00	173.00	2	832	0.24%
2021/10/01	0	174.50	1	176.00	173.00	-1	853	-0.11%
2021/09/30	0	0.00	1	175.00	177.00	-1	850	-0.12%
2021/09/27	2	171.25	0	0.00	171.50	2	866	0.23%
2021/09/24	1	175.50	0	0.00	174.50	1	868	0.12%
2021/09/23	7.3	173.00	7	177.71	172.00	0.3	857	0.03%
2021/09/22	0.1	181.33	2	184.25	178.00	-1.9	839	-0.22%
2021/09/17	0.1	185.00	0	0.00	184.50	0.1	824	0.01%
2021/09/16	0	183.50	0	0.00	182.50	0	828	0.00%
2021/09/13	0.1	185.50	5	185.00	185.50	-4.9	889	-0.55%
2021/09/10	0	0.00	2	185.00	185.00	-2	911	-0.22%
2021/09/09	0	0.00	1	182.50	183.50	-1	957	-0.10%
2021/09/08	0	183.00	1	185.00	182.50	-1	1,018	-0.10%
2021/09/07	1	189.47	0	0.00	186.50	1	1,050	0.10%
2021/09/06	0.1	189.95	0	0.00	188.00	0.1	1,100	0.01%
2021/08/31	1	196.50	0	0.00	199.00	1	1,150	0.09%
2021/08/30	3	195.00	1	196.00	196.00	2	1,162	0.17%
2021/08/27	6	193.75	0	0.00	193.50	6	1,177	0.51%
2021/08/26	5	197.80	0	0.00	195.00	5	1,194	0.42%
2021/08/24	0	191.00	0	0.00	189.50	0	1,215	0.00%
2021/08/23	1	191.00	0	0.00	191.00	1	1,218	0.08%
2021/08/20	1	184.00	1	187.50	188.50	0	1,219	0.00%
2021/08/19	1	188.98	0	0.00	186.00	1	1,220	0.08%
2021/08/18	1.1	187.91	10.6	186.89	192.50	-9.5	1,219	-0.78%
2021/08/17	2	191.75	2	193.75	191.50	0	1,206	0.00%
2021/08/16	0	192.00	0	0.00	192.00	0	1,199	0.00%
2021/08/13	1	198.50	0	0.00	197.50	1	1,189	0.08%
2021/08/12	1	202.50	1	202.00	203.50	0	1,181	0.00%
2021/08/11	3.1	201.52	3	202.17	206.00	0.1	1,170	0.00%
2021/08/10	4	198.50	4	196.13	197.50	0	1,137	0.00%
2021/08/09	0.1	192.00	4	190.75	191.00	-4	1,154	-0.34%
2021/08/04	1	194.04	0	0.00	194.50	1	1,251	0.08%
2021/08/03	1	197.00	0	0.00	197.00	1	1,273	0.08%
2021/08/02	1	192.00	3	193.00	192.00	-2	1,270	-0.16%
2021/07/30	0	196.38	0	0.00	195.50	0	1,267	0.00%
2021/07/29	0.1	199.50	0	0.00	198.50	0.1	1,265	0.00%
2021/07/28	2	199.75	1	200.00	199.50	1	1,283	0.08%
2021/07/27	1	202.50	0	0.00	202.50	1	1,321	0.08%
2021/07/26	1	200.00	0	0.00	200.50	1	1,354	0.07%
2021/07/22	0.2	202.00	0	0.00	201.00	0.2	1,361	0.01%
2021/07/21	0	203.50	0	202.00	202.00	0	1,367	0.00%
2021/07/20	0.1	204.00	1	204.50	202.50	-0.9	1,380	-0.07%
2021/07/16	2	208.50	2	209.00	208.50	0	1,431	0.00%
2021/07/15	2	209.50	1	210.00	211.00	1	1,458	0.07%
2021/07/14	3	206.67	0	0.00	207.00	3	1,453	0.21%
2021/07/13	3	209.83	1	206.50	209.50	2	1,448	0.14%
2021/07/12	1	206.00	0	0.00	206.00	1	1,441	0.07%
2021/07/08	0	210.00	0	0.00	208.00	0	1,484	0.00%
2021/07/07	0.2	211.00	0	0.00	209.00	0.2	1,539	0.01%
2021/07/06	0	0.00	1.3	212.27	210.00	-1.3	1,591	-0.08%
2021/07/05	0.2	213.50	0.1	212.50	212.00	0.1	1,637	0.01%
2021/07/02	2	208.75	1	209.50	209.00	1	1,701	0.06%
2021/07/01	0	0.00	1	209.50	209.00	-1	1,707	-0.06%
2021/06/28	1	213.50	0	0.00	214.00	1	1,717	0.06%
2021/06/25	2	215.50	0	0.00	216.00	2	1,722	0.12%
2021/06/23	3	212.50	4	212.88	211.50	-1	1,736	-0.06%
2021/06/22	5	210.90	3	210.00	210.00	2	1,761	0.11%
2021/06/21	4.1	216.28	0	0.00	216.00	4.1	1,752	0.23%
2021/06/18	1.4	223.40	8	221.63	222.00	-6.6	1,741	-0.38%
2021/06/17	0.4	238.75	8.9	238.33	237.50	-8.5	1,707	-0.50%
2021/06/16	0.1	241.50	5	242.10	239.50	-4.9	1,668	-0.29%
2021/06/15	0	0.00	2	241.00	242.50	-2	1,664	-0.12%
2021/06/11	3	234.51	43	234.45	236.00	-40	1,626	-2.46%
2021/06/10	1	234.00	3	236.00	235.50	-2	1,619	-0.12%
2021/06/09	0	233.00	49	232.52	232.00	-49	1,626	-3.01%
2021/06/07	0	0.00	4	236.50	237.00	-4	1,635	-0.24%
2021/06/04	0	239.00	2	240.50	238.00	-2	1,630	-0.12%
2021/06/03	0	0.00	1.1	240.59	241.00	-1.1	1,637	-0.07%
2021/06/02	6	237.92	0	0.00	236.00	6	1,627	0.37%
2021/05/31	3.1	231.52	1	233.00	231.00	2.1	1,620	0.13%
2021/05/28	2	230.50	0	0.00	233.00	2	1,636	0.12%
2021/05/26	1	230.00	5	229.80	231.00	-4	1,641	-0.24%
2021/05/25	4.1	227.28	2	228.00	228.00	2.1	1,646	0.13%
2021/05/24	2	225.00	0	0.00	226.00	2	1,652	0.12%
2021/05/20	0	0.00	8.2	225.27	225.00	-8.2	1,675	-0.49%
2021/05/19	0	0.00	2	225.00	224.50	-2	1,686	-0.12%
2021/05/17	3	214.00	0.1	216.50	214.50	2.9	1,701	0.17%
2021/05/14	7	224.15	1	225.00	223.00	6	1,674	0.36%
2021/05/13	3	219.67	1.7	218.00	221.50	1.3	1,654	0.08%
2021/05/12	1.3	219.69	22	221.84	217.50	-20.7	1,634	-1.27%
2021/05/11	2	225.50	15	228.33	224.00	-13	1,588	-0.82%
2021/05/10	0.1	234.00	0	0.00	232.00	0.1	1,573	0.01%
2021/05/07	0	0.00	1.5	232.60	234.00	-1.5	1,578	-0.09%
2021/05/06	1	230.00	1	232.00	228.50	0	1,595	0.00%
2021/05/05	1	230.00	0	0.00	229.00	1	1,596	0.06%
2021/05/04	7	226.71	4	228.50	228.00	3	1,601	0.19%
2021/05/03	2	234.75	11	236.77	233.50	-9	1,583	-0.57%
2021/04/29	2.2	243.57	2	243.50	243.50	0.2	1,600	0.01%
2021/04/28	1	248.00	0	0.00	246.50	1	1,722	0.06%
2021/04/27	1	250.00	1	250.00	249.00	0	1,756	0.00%
2021/04/26	0	0.00	5	243.00	248.00	-5	1,788	-0.28%
2021/04/23	1	241.50	6	242.25	242.50	-5	1,828	-0.27%
2021/04/22	12	246.63	1	245.00	245.00	11	1,900	0.58%
2021/04/21	5	251.60	0	0.00	250.50	5	1,878	0.27%
2021/04/20	1	254.00	0	0.00	257.00	1	1,871	0.05%
2021/04/19	2	256.75	0	0.00	256.50	2	1,878	0.11%
2021/04/16	2	263.50	5	263.40	261.00	-3	1,867	-0.16%
2021/04/15	0	0.00	2	261.75	262.50	-2	1,857	-0.11%
2021/04/14	8	253.06	36	259.00	261.50	-28	1,870	-1.50%
2021/04/13	10	261.85	26	264.79	260.50	-16	1,838	-0.87%
2021/04/12	6	271.08	5	272.60	268.50	1	1,789	0.06%
2021/04/09	13	265.92	0.1	265.50	265.00	12.9	1,747	0.74%
2021/04/08	2	267.50	3	262.33	266.50	-1	1,697	-0.06%
2021/04/06	2	251.50	0	0.00	251.00	2	1,615	0.12%
2021/04/01	5	248.00	0	0.00	248.50	5	1,603	0.31%
2021/03/31	1	247.00	15	247.50	247.50	-14	1,597	-0.88%
2021/03/29	2.1	247.57	0	0.00	246.00	2.1	1,604	0.13%
2021/03/26	0	0.00	3	247.67	247.50	-3	1,604	-0.19%
2021/03/25	2	249.00	3	251.00	247.50	-1	1,598	-0.06%
2021/03/24	27	243.98	2	243.00	244.50	25	1,567	1.60%
2021/03/22	0	0.00	0.1	243.00	243.50	-0.1	1,539	0.00%
2021/03/19	0.1	241.90	2	240.75	243.50	-1.9	1,534	-0.12%
2021/03/18	1.3	237.10	1	238.00	240.50	0.3	1,521	0.02%
2021/03/17	4.1	233.55	0	0.00	233.00	4.1	1,558	0.26%
2021/03/16	6.1	233.20	0	0.00	234.00	6.1	1,569	0.39%
2021/03/15	15.1	234.78	3	236.50	235.50	12.1	1,561	0.78%
2021/03/11	0.1	228.50	27	226.39	229.50	-26.9	1,558	-1.73%
2021/03/10	0.1	232.50	0	232.00	230.50	0	1,548	0.00%
2021/03/09	0	0.00	4	229.50	230.00	-4	1,555	-0.26%
2021/03/08	0	0.00	2	235.50	233.50	-2	1,543	-0.13%
2021/03/04	0	0.00	5	235.00	235.00	-5	1,561	-0.32%
2021/03/02	7.1	238.94	0	0.00	236.50	7.1	1,570	0.45%
2021/02/25	0.2	239.00	3	237.50	239.00	-2.8	1,603	-0.17%
2021/02/24	0	0.00	4	241.38	238.50	-4	1,665	-0.24%
2021/02/23	1	241.00	1	240.50	240.50	0	1,669	0.00%
2021/02/19	0.1	242.54	0	0.00	242.50	0.1	1,691	0.01%
2021/02/17	3	245.17	2	244.50	246.50	1	1,727	0.06%
2021/02/05	0	240.00	0	0.00	240.00	0	1,776	0.00%
2021/02/03	1	240.00	0	240.50	239.00	1	1,784	0.05%
2021/02/02	7	242.14	3	242.17	242.00	4	1,793	0.22%
2021/02/01	3	237.00	2	238.25	239.50	1	1,795	0.06%
2021/01/29	1	238.00	5	239.80	239.00	-4	1,800	-0.22%
2021/01/28	1	244.00	3	241.17	239.00	-2	1,789	-0.11%
2021/01/27	1	246.50	0	0.00	246.00	1	1,764	0.06%
2021/01/26	5	251.00	8	249.32	248.50	-3	1,751	-0.17%
2021/01/25	3	252.17	8	250.75	250.50	-5	1,721	-0.29%
2021/01/22	3.2	253.45	3	255.33	253.50	0.2	1,697	0.01%
2021/01/21	5	249.70	5	251.00	254.00	0	1,640	0.00%
2021/01/20	5	238.90	4	241.00	242.00	1	1,510	0.07%
2021/01/19	3	239.83	1	243.00	239.50	2	1,471	0.14%
2021/01/18	0	238.00	2	234.25	238.50	-2	1,428	-0.14%
2021/01/15	14.1	237.47	13	233.88	232.00	1.1	1,368	0.08%
2021/01/14	3	222.83	2	222.75	224.00	1	1,307	0.08%
2021/01/12	1	219.50	0	0.00	216.50	1	1,266	0.08%
2021/01/11	0	0.00	1.7	220.67	222.00	-1.7	1,251	-0.14%
2021/01/08	1	220.50	1	220.00	220.50	0	1,251	0.00%
2021/01/06	2	216.00	1	218.50	216.50	1	1,226	0.08%
2021/01/05	4	219.12	1	219.50	219.00	3	1,219	0.25%
2021/01/04	0	0.00	2	217.75	219.50	-2	1,215	-0.16%
2020/12/31	1	216.00	0	0.00	216.00	1	1,203	0.08%
2020/12/29	0	0.00	1	214.50	215.50	-1	1,199	-0.08%
2020/12/28	1	215.50	0	0.00	214.50	1	1,193	0.08%
2020/12/24	2	211.00	0	0.00	209.50	2	1,179	0.17%
2020/12/21	0	0.00	10	214.00	212.50	-10	1,195	-0.84%
2020/12/18	3	215.00	0	0.00	214.50	3	1,199	0.25%
2020/12/16	0	0.00	1	215.50	216.50	-1	1,201	-0.08%
2020/12/15	0	0.00	1	215.00	214.00	-1	1,204	-0.08%
2020/12/14	2	215.00	3	215.33	217.00	-1	1,211	-0.08%
2020/12/11	10	216.06	0	0.00	215.00	10	1,219	0.82%
2020/12/10	2	227.00	0	0.00	226.50	2	1,158	0.17%
2020/12/09	0	0.00	2	228.25	229.50	-2	1,142	-0.18%
2020/12/07	7	228.50	3	229.67	228.00	4	1,145	0.35%
2020/12/03	1	227.50	2	225.75	225.50	-1	1,140	-0.09%
2020/12/02	1	228.50	1	229.00	228.50	0	1,136	0.00%
2020/12/01	7	224.93	0	0.00	227.00	7	1,140	0.61%
2020/11/30	1	230.00	3	231.00	228.50	-2	1,128	-0.18%
2020/11/26	1	227.50	0	0.00	228.50	1	1,104	0.09%
2020/11/25	12	224.92	1	225.50	223.50	11	1,087	1.01%
2020/11/24	5	222.50	2	223.25	224.00	3	1,091	0.27%
2020/11/23	1	220.00	9	221.44	222.00	-8	1,100	-0.73%
2020/11/19	4	216.13	0	0.00	216.00	4	1,129	0.35%
2020/11/18	8	216.31	0.1	217.50	216.50	7.9	1,125	0.70%
2020/11/17	3	213.50	0	0.00	213.50	3	1,098	0.27%
2020/11/16	17	213.47	2.2	214.77	215.00	14.8	1,117	1.32%
2020/11/13	13.3	210.16	8	210.69	210.00	5.3	1,103	0.48%
2020/11/12	8	204.25	2	203.75	202.50	6	1,057	0.57%
2020/11/11	10	203.90	0	0.00	204.50	10	1,057	0.95%
2020/11/10	5	206.20	0	0.00	205.50	5	1,078	0.46%
2020/11/09	0	0.00	1	205.00	207.00	-1	1,079	-0.09%
2020/11/06	1	203.50	1	202.50	203.50	0	1,075	0.00%
2020/11/05	5	200.50	0	0.00	201.00	5	1,097	0.46%
2020/11/03	1	201.00	0	0.00	200.00	1	1,128	0.09%
2020/10/29	0	0.00	5	197.00	198.50	-5	1,151	-0.43%
2020/10/26	6	200.08	0	0.00	200.00	6	1,157	0.52%
2020/10/23	5	201.70	0	0.00	201.50	5	1,162	0.43%
2020/10/21	2	202.00	2	202.00	201.00	0	1,209	0.00%
2020/10/20	4	201.00	1	201.00	202.50	3	1,225	0.24%
2020/10/16	1	198.50	0	0.00	198.50	1	1,247	0.08%
2020/10/15	5	201.90	0	0.00	201.50	5	1,281	0.39%
2020/10/14	3	200.50	0	0.00	202.00	3	1,289	0.23%
2020/10/13	5	198.00	0	0.00	199.50	5	1,297	0.39%
2020/10/12	2	197.50	0	0.00	197.50	2	1,321	0.15%
2020/10/08	5	196.70	0	0.00	197.00	5	1,358	0.37%
2020/10/05	1	194.00	7	194.29	194.00	-6	1,525	-0.39%
2020/09/29	1	193.00	0	0.00	192.50	1	1,561	0.06%
2020/09/28	1	192.00	0	0.00	193.00	1	1,575	0.06%
2020/09/25	0	0.00	2.1	193.74	191.50	-2.1	1,583	-0.13%
2020/09/24	1	194.00	8	195.88	193.50	-7	1,580	-0.44%
2020/09/22	0	0.00	2	199.00	199.00	-2	1,581	-0.13%
2020/09/21	0	0.00	1	201.00	200.00	-1	1,582	-0.06%
2020/09/18	1	201.50	1	201.50	201.00	0	1,601	0.00%
2020/09/17	2	200.00	0	0.00	200.00	2	1,618	0.12%
2020/09/16	0	0.00	3	201.33	201.50	-3	1,627	-0.18%
2020/09/15	4	202.13	0	0.00	201.50	4	1,658	0.24%
2020/09/14	0	0.00	7	202.86	204.50	-7	1,698	-0.41%
2020/09/11	4	202.13	0	0.00	200.50	4	1,707	0.23%
2020/09/10	2	200.00	0	0.00	199.00	2	1,807	0.11%
2020/09/09	1	198.00	6	198.33	198.50	-5	1,870	-0.27%
2020/09/08	1	199.50	0	0.00	200.00	1	1,911	0.05%
2020/09/04	0	0.00	24	199.94	201.50	-24	1,983	-1.21%
2020/09/02	1	205.00	3	204.50	204.50	-2	2,004	-0.10%
2020/08/31	0	0.00	6	206.75	206.00	-6	2,035	-0.29%
2020/08/28	1	206.00	0	0.00	204.50	1	2,052	0.05%
2020/08/27	7	208.71	0	0.00	209.00	7	2,053	0.34%
2020/08/26	6	211.42	6	210.83	210.50	0	2,040	0.00%
2020/08/25	10	202.60	1	204.00	204.50	9	1,964	0.46%
2020/08/24	16	200.13	0	0.00	201.00	16	2,004	0.80%
2020/08/21	3	198.67	0	0.00	199.50	3	2,027	0.15%
2020/08/20	7	198.50	31	199.85	197.00	-24	2,028	-1.18%
2020/08/19	1	203.50	0	0.00	203.50	1	2,029	0.05%
2020/08/17	5	207.90	0	0.00	207.50	5	2,107	0.24%
2020/08/14	2	208.00	0	0.00	207.50	2	2,123	0.09%
2020/08/13	0	0.00	1	213.50	212.00	-1	2,100	-0.05%
2020/08/12	0	0.00	2	211.25	212.00	-2	2,092	-0.10%
2020/08/11	10	211.30	0	0.00	209.00	10	2,099	0.48%
2020/08/10	0	0.00	5	212.00	213.00	-5	2,133	-0.23%
2020/08/07	0	0.00	3	209.00	208.50	-3	2,124	-0.14%
2020/08/06	0	0.00	1	210.00	210.00	-1	2,127	-0.05%
2020/08/05	1	210.50	1	211.50	212.00	0	2,159	0.00%
2020/07/31	6	204.00	2	205.00	205.50	4	2,157	0.19%
2020/07/30	1	206.00	0	0.00	206.50	1	2,154	0.05%
2020/07/28	3	206.17	3	210.00	202.50	0	2,146	0.00%
2020/07/27	3	209.33	0	0.00	210.00	3	2,117	0.14%
2020/07/24	4	205.75	0	0.00	204.50	4	2,083	0.19%
2020/07/23	1	207.50	0	0.00	207.50	1	2,065	0.05%
2020/07/22	4	209.13	0	0.00	209.00	4	2,053	0.19%
2020/07/21	2	207.75	1	209.00	209.50	1	2,044	0.05%
2020/07/20	2	209.50	0	0.00	209.50	2	2,011	0.10%
2020/07/16	3	210.67	0	0.00	210.50	3	2,014	0.15%
2020/07/15	30	217.87	3	220.67	214.50	27	1,991	1.36%
2020/07/14	30	219.53	10	219.70	219.50	20	1,974	1.01%
2020/07/13	12	219.04	7	221.50	219.50	5	1,937	0.26%
2020/07/10	4	206.25	0	0.00	206.00	4	1,858	0.22%
2020/07/09	1	209.50	6	208.67	209.00	-5	1,866	-0.27%
2020/07/07	4	205.25	0	0.00	206.50	4	1,840	0.22%
2020/07/06	4	207.50	0	0.00	208.00	4	1,838	0.22%
2020/07/03	33	206.76	0	0.00	206.50	33	1,838	1.80%
2020/07/02	12	202.92	0	0.00	207.00	12	1,860	0.65%
2020/07/01	18	201.22	0	0.00	201.50	18	1,853	0.97%
2020/06/30	2	200.50	0	0.00	201.00	2	1,850	0.11%
2020/06/29	3	197.67	2	199.50	200.50	1	1,869	0.05%
2020/06/24	1	201.00	2	200.00	201.00	-1	1,859	-0.05%
2020/06/23	2	201.25	0	0.00	202.50	2	1,863	0.11%
2020/06/22	1	200.00	44	203.16	201.00	-43	1,899	-2.26%
2020/06/19	2	205.75	28	207.70	205.50	-26	1,871	-1.39%
2020/06/18	1	208.50	3	209.50	210.00	-2	1,847	-0.11%
2020/06/17	13	211.65	8	211.99	208.00	5	1,844	0.27%
2020/06/16	2.5	222.60	31	222.97	224.00	-28.5	1,760	-1.62%
2020/06/15	4	220.38	36	220.76	221.00	-32	1,743	-1.84%
2020/06/12	3	213.33	43	213.53	217.00	-40	1,715	-2.33%
2020/06/11	2	221.75	13	222.81	218.00	-11	1,701	-0.65%
2020/06/10	23	219.54	4	221.13	222.00	19	1,687	1.13%
2020/06/09	6	216.17	0	0.00	217.00	6	1,734	0.35%
2020/06/08	0	0.00	3	217.50	217.00	-3	1,761	-0.17%
2020/06/05	0	0.00	1	212.00	214.00	-1	1,765	-0.06%
2020/06/04	3	214.50	5	216.00	214.00	-2	1,789	-0.11%
2020/06/03	0	0.00	5	216.50	215.00	-5	1,787	-0.28%
2020/06/02	4	217.25	7	219.00	215.50	-3	1,764	-0.17%
2020/06/01	6	211.50	1	214.50	215.00	5	1,741	0.29%
2020/05/29	11	211.91	7	210.36	210.00	4	1,720	0.23%
2020/05/28	1	206.50	20	204.75	205.00	-19	1,696	-1.12%
2020/05/27	0	207.50	0	0.00	208.00	0	1,695	0.00%
2020/05/26	6	209.33	5	212.40	208.50	1	1,688	0.06%
2020/05/25	4	206.38	25	203.40	209.00	-21	1,647	-1.27%
2020/05/22	0	0.00	4	197.25	197.00	-4	1,548	-0.26%
2020/05/21	2	196.00	0	0.00	195.50	2	1,528	0.13%
2020/05/19	4	193.25	0	0.00	192.00	4	1,534	0.26%
2020/05/18	5	195.00	5	195.70	192.50	0	1,532	0.00%
2020/05/15	39	197.63	8	200.50	195.00	31	1,520	2.04%
2020/05/14	3	197.16	1	194.50	194.00	2	1,450	0.14%
2020/05/13	11	196.41	0	0.00	196.50	11	1,438	0.76%
2020/05/12	6	196.92	0	0.00	197.50	6	1,436	0.42%
2020/05/11	0	0.00	2	190.50	190.50	-2	1,409	-0.14%
2020/05/08	1	190.00	0	0.00	190.00	1	1,414	0.07%
2020/05/07	5	189.40	1	186.50	189.50	4	1,417	0.28%
2020/05/05	0.2	187.00	2	188.50	186.50	-1.8	1,420	-0.13%
2020/04/30	0	0.00	75	189.18	189.50	-75	1,446	-5.18%
2020/04/29	6	188.25	0.1	188.50	188.50	5.9	1,456	0.41%
2020/04/28	1	185.50	1	186.00	187.00	0	1,464	0.00%
2020/04/27	6	185.50	1	185.50	185.50	5	1,510	0.33%
2020/04/24	7	184.21	0	0.00	184.00	7	1,513	0.46%
2020/04/23	30	185.05	0	0.00	184.50	30	1,520	1.97%
2020/04/22	1.1	181.60	23	181.30	183.50	-21.9	1,523	-1.44%
2020/04/21	1	183.00	3	183.50	183.00	-2	1,533	-0.13%
2020/04/17	24	188.50	2	188.00	187.00	22	1,596	1.38%
2020/04/16	2	184.25	3	184.50	184.50	-1	1,583	-0.06%
2020/04/13	0	0.00	3	175.50	175.00	-3	1,564	-0.19%
2020/04/09	6	175.25	0	0.00	174.00	6	1,602	0.37%
2020/04/08	18	175.11	0	0.00	175.50	18	1,612	1.12%
2020/04/07	12	171.75	0	0.00	174.50	12	1,612	0.74%
2020/04/06	0	0.00	14	164.93	168.00	-14	1,591	-0.88%
2020/04/01	0	0.00	1	165.00	165.00	-1	1,593	-0.06%
2020/03/31	6	163.17	1	165.50	165.50	5	1,602	0.31%
2020/03/30	0	0.00	15	160.67	162.50	-15	1,623	-0.92%
2020/03/27	8	161.50	7	163.29	161.50	1	1,752	0.06%
2020/03/26	87	165.48	0	0.00	161.00	87	1,875	4.64%
2020/03/25	24	157.54	0	0.00	159.50	24	1,923	1.25%
2020/03/24	21	145.60	10	144.50	145.00	11	1,949	0.56%
2020/03/23	0	0.00	3	138.83	138.50	-3	1,936	-0.15%
2020/03/20	13	139.31	0	0.00	142.00	13	1,944	0.67%
2020/03/19	2	133.00	13	138.27	131.50	-11	1,933	-0.57%
2020/03/18	2	147.50	2	150.00	145.00	0	1,926	0.00%
2020/03/17	0	0.00	11	148.14	147.00	-11	1,996	-0.55%
2020/03/16	4	157.75	2	154.00	152.00	2	2,116	0.09%
2020/03/13	2	152.00	2	155.50	158.50	0	2,122	0.00%
2020/03/12	0	0.00	12	170.25	168.00	-12	2,161	-0.56%
2020/03/11	6.1	177.00	0	0.00	177.00	6.1	2,128	0.29%
2020/03/10	0	0.00	13	176.77	175.50	-13	2,110	-0.62%
2020/03/09	2	180.75	1	181.00	179.50	1	2,083	0.05%
2020/03/04	0	0.00	3	186.00	185.50	-3	2,150	-0.14%
2020/03/02	0	0.00	12	181.29	179.50	-12	2,156	-0.56%
2020/02/27	1	184.00	2	183.50	183.50	-1	2,176	-0.05%
2020/02/25	0	0.00	6	185.00	185.00	-6	2,181	-0.28%
2020/02/20	1	185.50	0	0.00	189.50	1	2,313	0.04%
2020/02/19	3	184.50	1	186.00	184.50	2	2,457	0.08%
2020/02/18	2	185.75	0	0.00	185.00	2	2,474	0.08%
2020/02/17	1	186.00	0	0.00	186.00	1	2,487	0.04%
2020/02/14	2	187.50	0	0.00	188.00	2	2,511	0.08%
2020/02/13	0	0.00	1	188.00	186.50	-1	2,534	-0.04%
2020/02/12	3	189.00	0	0.00	189.00	3	2,538	0.12%
2020/02/11	1	188.00	1	188.00	188.00	0	2,530	0.00%
2020/02/10	1	181.50	0	0.00	183.00	1	2,533	0.04%
2020/02/07	2	186.25	0	0.00	185.50	2	2,547	0.08%
2020/02/06	2	188.25	0	0.00	190.00	2	2,546	0.08%
2020/02/05	7	187.50	1	186.50	188.00	6	2,547	0.24%
2020/02/04	0.1	187.00	6	187.42	187.50	-5.9	2,567	-0.23%
2020/01/30	3	186.50	12	189.50	184.50	-9	2,518	-0.36%
2020/01/20	3	198.50	0	0.00	198.00	3	2,470	0.12%
2020/01/17	5	200.50	1	199.00	199.00	4	2,466	0.16%
2020/01/16	11	199.09	7	199.50	200.00	4	2,468	0.16%
2020/01/15	3	199.67	0	0.00	201.00	3	2,484	0.12%
2020/01/14	1	200.50	2	200.00	200.50	-1	2,465	-0.04%
2020/01/13	29	192.07	0	0.00	194.50	29	2,402	1.21%
2020/01/10	3	191.00	0	0.00	190.00	3	2,392	0.13%
2020/01/08	0	0.00	4	189.50	188.00	-4	2,391	-0.17%
2020/01/07	0	0.00	18	189.36	189.00	-18	2,393	-0.75%
2020/01/03	3	194.17	0	0.00	193.00	3	2,409	0.12%
2020/01/02	1	196.50	1	196.00	195.00	0	2,387	0.00%
2019/12/30	0	0.00	3	194.67	194.50	-3	2,369	-0.13%
2019/12/27	4	196.88	0	0.00	196.00	4	2,361	0.17%
2019/12/26	2	196.50	2	196.50	197.50	0	2,349	0.00%
2019/12/25	8	195.75	10	197.90	195.50	-2	2,344	-0.09%
2019/12/24	92	196.46	103	199.63	197.50	-11	2,337	-0.47%	大賣/
2019/12/23	4	191.88	145	192.99	200.00	-141	2,280	-6.18%	大賣/鉅額交易
2019/12/20	96	186.58	96	188.62	189.00	0	2,319	0.00%
2019/12/19	9	184.56	15	185.03	187.50	-6	2,225	-0.27%
2019/12/18	37	182.78	1	183.50	182.50	36	2,187	1.65%
2019/12/17	9	182.06	6	182.58	183.00	3	2,192	0.14%
2019/12/16	40	182.86	2	183.00	182.00	38	2,208	1.72%
2019/12/13	75	183.85	2	182.75	182.00	73	2,224	3.28%
2019/12/12	16	183.41	56	183.72	183.50	-40	2,201	-1.82%
2019/12/11	58	181.70	16	185.97	178.50	42	2,112	1.99%
2019/12/10	5	179.40	16.1	181.47	181.50	-11.1	1,982	-0.56%
2019/12/09	118	177.64	110	178.74	180.50	8	1,963	0.41%	大買/大賣/
2019/12/06	12	171.08	0	0.00	171.00	12	1,855	0.65%
2019/12/05	0	0.00	2	172.75	173.00	-2	1,852	-0.11%
2019/12/04	3	171.33	0	0.00	171.00	3	1,856	0.16%
2019/12/02	8	177.25	5	179.00	175.00	3	1,865	0.16%
2019/11/29	0	0.00	5.6	174.20	175.50	-5.6	1,833	-0.31%
2019/11/28	0.1	173.00	0	0.00	173.50	0.1	1,842	0.00%
2019/11/27	2	173.00	0	0.00	173.50	2	1,884	0.11%
2019/11/26	1	167.50	1	170.02	172.50	0	1,863	0.00%
2019/11/20	4	170.88	2	173.00	169.00	2	1,833	0.11%
2019/11/19	12	170.83	0	0.00	173.00	12	1,749	0.69%
2019/11/18	26	175.56	10	173.60	172.00	16	1,733	0.92%
2019/11/15	1	165.50	0	0.00	168.50	1	1,580	0.06%
2019/11/14	15	168.17	0	0.00	165.50	15	1,564	0.96%
2019/11/13	6	166.25	1	166.50	167.50	5	1,561	0.32%
2019/11/12	1	163.50	1	161.00	166.00	0	1,545	0.00%
2019/11/11	1	162.00	0	0.00	160.00	1	1,528	0.07%
2019/11/06	0	0.00	3	164.67	164.00	-3	1,561	-0.19%
2019/11/05	2	163.00	0	0.00	163.00	2	1,555	0.13%
2019/11/01	1	161.00	1	162.50	161.00	0	1,581	0.00%
2019/10/29	1	157.50	0	0.00	157.00	1	1,621	0.06%
2019/10/28	2	156.75	1	157.00	156.50	1	1,726	0.06%
2019/10/25	1	157.00	1	157.00	156.50	0	1,819	0.00%
2019/10/23	6	158.75	6	156.00	156.00	0	1,853	0.00%
2019/10/21	0.4	156.00	0	0.00	156.00	0.4	1,850	0.02%
2019/10/18	1	158.00	0	0.00	155.50	1	1,880	0.05%
2019/10/16	2	155.00	1	157.50	155.00	1	1,897	0.05%
2019/10/14	1	157.50	1	158.00	157.50	0	1,894	0.00%
2019/10/04	10	161.00	0	0.00	160.50	10	1,940	0.52%
2019/10/03	0	0.00	3	162.83	162.50	-3	2,014	-0.15%
2019/10/02	1	164.00	1	163.50	163.50	0	2,067	0.00%
2019/09/27	0	0.00	2	164.50	164.50	-2	2,136	-0.09%
2019/09/26	2	162.75	1	168.50	168.50	1	2,107	0.05%
2019/09/25	15	166.60	11	167.05	163.00	4	2,096	0.19%
2019/09/23	1	160.50	1	161.00	160.50	0	1,959	0.00%
2019/09/20	2	160.50	1	160.50	160.00	1	1,982	0.05%
2019/09/19	1	159.50	1	162.50	159.00	0	1,984	0.00%
2019/09/17	0	0.00	1	157.50	157.50	-1	1,978	-0.05%
2019/09/16	0	0.00	1	155.50	155.00	-1	2,109	-0.05%
2019/09/12	0	0.00	3	155.67	156.50	-3	2,135	-0.14%
2019/09/11	0	0.00	1	154.50	154.00	-1	2,152	-0.05%
2019/09/10	0	0.00	2	155.75	156.00	-2	2,143	-0.09%
2019/09/04	0	0.00	2	158.50	158.50	-2	2,189	-0.09%
2019/09/03	1	158.00	0	0.00	155.00	1	2,233	0.04%
2019/09/02	0	0.00	2	156.50	156.50	-2	2,272	-0.09%
2019/08/30	0	0.00	3	155.83	155.00	-3	2,254	-0.13%
2019/08/29	0	0.00	1	152.00	153.00	-1	2,230	-0.04%
2019/08/28	1	154.00	2	153.00	152.00	-1	2,285	-0.04%
2019/08/26	0	0.00	6	150.08	149.00	-6	2,339	-0.26%
2019/08/23	0	0.00	4	149.13	152.00	-4	2,348	-0.17%
2019/08/22	0	0.00	10	149.10	148.50	-10	2,384	-0.42%
2019/08/21	1	149.50	1	149.50	148.50	0	2,400	0.00%
2019/08/20	1	150.50	0	0.00	150.50	1	2,431	0.04%
2019/08/19	0	0.00	0.2	152.00	151.00	-0.2	2,503	-0.01%
2019/08/16	0	0.00	1.1	151.41	150.50	-1.1	2,599	-0.04%
2019/08/15	2	152.00	1	153.00	150.50	1	2,706	0.04%
2019/08/14	1	153.00	3.1	153.65	153.00	-2.1	2,870	-0.07%
2019/08/13	0.2	152.50	5.1	151.72	152.50	-4.9	2,961	-0.17%
2019/08/06	0	0.00	4	152.13	154.50	-4	3,405	-0.12%
2019/08/05	0	0.00	1	155.50	154.00	-1	3,451	-0.03%
2019/08/02	1	155.00	2	154.50	154.00	-1	3,505	-0.03%
2019/08/01	2	156.00	0	0.00	155.00	2	3,551	0.06%
2019/07/31	2	157.75	1	157.50	158.50	1	3,599	0.03%
2019/07/30	7	167.50	8	166.00	158.50	-1	3,699	-0.03%
2019/07/29	2	164.00	22	158.45	163.00	-20	3,726	-0.54%
2019/07/26	30	156.67	14	155.50	155.00	16	3,668	0.44%
2019/07/25	0	0.00	2	154.00	154.50	-2	3,718	-0.05%
2019/07/24	0	0.00	6	154.25	152.50	-6	3,838	-0.16%
2019/07/22	0	0.00	10	154.90	155.00	-10	3,955	-0.25%
2019/07/19	0	0.00	1	155.50	152.50	-1	4,052	-0.02%
2019/07/18	0	0.00	1	154.00	153.00	-1	4,150	-0.02%
2019/07/16	2	151.00	0	0.00	150.50	2	4,483	0.04%
2019/07/11	0	0.00	1	153.50	154.00	-1	4,441	-0.02%
2019/07/10	1	149.50	7	149.57	149.50	-6	4,418	-0.14%
2019/07/09	1	149.00	2	149.00	148.50	-1	4,408	-0.02%
2019/07/08	2	157.25	12	157.25	157.50	-10	4,331	-0.23%
2019/07/05	1	157.00	4	157.88	157.00	-3	4,292	-0.07%
2019/07/04	4.1	156.62	5	157.30	157.00	-0.9	4,262	-0.02%
2019/07/03	3	155.50	5	155.30	155.00	-2	4,225	-0.05%
2019/07/02	15.2	159.23	10	161.50	156.50	5.2	4,223	0.12%
2019/07/01	12	154.88	1	155.50	156.00	11	4,160	0.26%
2019/06/28	1	153.00	3	153.00	152.00	-2	4,117	-0.05%
2019/06/27	1	153.50	1	151.50	151.50	0	4,110	0.00%
2019/06/26	1	152.50	0	0.00	152.50	1	4,086	0.02%
2019/06/25	2	150.00	0	0.00	150.00	2	4,081	0.05%
2019/06/24	1.3	150.50	1	151.00	151.50	0.3	4,093	0.01%
2019/06/21	9.1	155.19	7	155.21	152.50	2.1	4,166	0.05%
2019/06/20	1	148.00	13	146.85	149.00	-12	4,043	-0.30%
2019/06/19	2	146.00	15	146.77	146.50	-13	4,035	-0.32%
2019/06/18	0	0.00	3	146.50	147.00	-3	4,080	-0.07%
2019/06/17	0	0.00	3	149.00	146.00	-3	4,078	-0.07%
2019/06/14	0	0.00	2	150.50	148.50	-2	4,071	-0.05%
2019/06/13	0	0.00	11	149.14	149.50	-11	4,068	-0.27%
2019/06/12	2.2	149.09	9	149.06	150.00	-6.8	4,066	-0.17%
2019/06/11	4	151.00	5	152.30	147.00	-1	4,060	-0.02%
2019/06/10	4.1	148.17	10	148.35	150.00	-5.9	3,997	-0.15%
2019/06/06	1	142.50	8	142.81	143.50	-7	3,949	-0.18%
2019/06/05	0.2	141.50	0	0.00	141.50	0.2	3,946	0.01%
2019/06/04	3	147.17	8	147.81	143.00	-5	3,929	-0.13%
2019/06/03	0	0.00	5	144.00	145.00	-5	3,893	-0.13%
2019/05/31	1	145.50	7	144.50	145.50	-6	3,880	-0.15%
2019/05/30	1	141.00	6	140.42	140.50	-5	3,841	-0.13%
2019/05/29	3	140.67	3	141.17	140.50	0	3,844	0.00%
2019/05/28	2.5	139.20	8	138.25	140.00	-5.5	3,817	-0.14%
2019/05/27	6	136.33	13	138.08	136.50	-7	3,828	-0.18%
2019/05/24	8	140.00	10	141.00	138.00	-2	3,858	-0.05%
2019/05/23	11	140.82	28	142.04	139.00	-17	3,807	-0.45%
2019/05/22	11	147.41	12	148.25	145.50	-1	3,718	-0.03%
2019/05/21	51	143.10	57	144.40	152.00	-6	3,624	-0.17%
2019/05/20	6	154.17	3	156.00	149.00	3	3,453	0.09%
2019/05/17	27	158.41	67	161.20	158.50	-40	3,361	-1.19%
2019/05/16	9.6	165.08	9	164.83	163.50	0.6	3,183	0.02%
2019/05/15	50.4	158.96	54	159.38	164.00	-3.6	3,098	-0.12%
2019/05/14	8	148.88	8	148.31	150.00	0	2,934	0.00%
2019/05/13	1	148.00	11	151.18	150.00	-10	2,862	-0.35%
2019/05/10	1	146.50	5	148.60	146.50	-4	2,791	-0.14%
2019/05/09	3	147.83	34	149.84	148.00	-31	2,729	-1.14%
2019/05/08	3	148.50	39	150.22	151.50	-36	2,668	-1.35%
2019/05/07	6.4	147.84	18	146.22	149.00	-11.6	2,601	-0.45%
2019/05/06	1.2	138.75	18	143.31	143.00	-16.8	2,476	-0.68%
2019/05/03	24.1	140.50	4	140.00	140.50	20.1	2,352	0.85%
2019/05/02	4	141.00	22	139.52	141.00	-18	2,327	-0.77%
2019/04/30	60	132.40	54	133.08	137.50	6	2,257	0.27%
2019/04/29	23	136.98	28	139.32	137.00	-5	2,129	-0.23%
2019/04/26	19.2	139.70	13.1	138.41	142.00	6.1	2,081	0.29%
2019/04/25	10.1	134.09	45	137.06	139.00	-34.9	2,012	-1.73%
2019/04/24	3	133.50	20	133.00	131.50	-17	1,891	-0.90%
2019/04/23	28	125.36	75	126.87	130.50	-47	1,794	-2.62%
2019/04/22	16	118.06	8	116.94	119.00	8	1,611	0.50%
2019/04/18	1	110.00	10	110.00	110.00	-9	1,550	-0.58%
2019/04/17	1	110.50	0	0.00	110.50	1	1,545	0.06%
2019/04/11	13	111.00	0	0.00	110.00	13	1,547	0.84%
2019/04/10	0	0.00	1	110.50	111.00	-1	1,542	-0.06%
2019/04/09	0.2	109.00	0	0.00	109.50	0.2	1,531	0.01%
2019/04/08	4	110.25	0	0.00	109.00	4	1,534	0.26%
2019/04/02	1	108.00	4	109.00	108.00	-3	1,558	-0.19%
2019/03/29	0	0.00	1.6	108.50	108.50	-1.6	1,662	-0.10%
2019/03/27	5	108.10	0	0.00	107.50	5	1,753	0.29%
2019/03/26	12	110.67	2	110.50	108.00	10	1,739	0.57%
2019/03/25	0	0.00	4	109.38	113.50	-4	1,625	-0.25%
2019/03/22	0	110.50	1	110.00	111.00	-1	1,596	-0.06%
2019/03/21	5	110.30	3	111.17	111.50	2	1,572	0.13%
2019/03/20	2	106.00	0	0.00	106.00	2	1,506	0.13%
2019/03/19	1	106.50	0	0.00	107.00	1	1,510	0.07%
2019/03/18	1	105.00	0	0.00	104.50	1	1,535	0.07%
2019/03/13	6	103.75	0	0.00	103.00	6	1,545	0.39%
2019/03/12	10	105.25	1	104.50	103.50	9	1,567	0.57%
2019/03/08	0	0.00	4	103.00	105.50	-4	1,583	-0.25%
2019/03/06	1	105.50	5	104.60	106.50	-4	1,569	-0.25%
2019/03/04	1	102.50	0	0.00	104.50	1	1,585	0.06%
2019/02/26	9	102.78	2	102.50	102.50	7	1,569	0.45%
2019/02/25	7	105.00	6	105.25	106.50	1	1,544	0.06%
2019/02/22	1	100.50	0	0.00	100.50	1	1,466	0.07%
2019/02/21	6	98.48	0	0.00	98.00	6	1,430	0.42%
2019/02/19	6	97.05	1	97.50	96.80	5	1,383	0.36%
2019/02/18	21	96.56	0	0.00	96.30	21	1,374	1.53%
2019/02/15	0	0.00	1	94.80	95.00	-1	1,359	-0.07%
2019/02/14	1	97.10	0	0.00	95.30	1	1,357	0.07%
2019/02/12	1	93.90	0	0.00	93.60	1	1,328	0.08%
2019/02/11	8	93.95	0	0.00	93.10	8	1,323	0.60%
2019/01/30	0	0.00	8	94.56	94.00	-8	1,316	-0.61%
2019/01/29	0	0.00	2	94.20	94.30	-2	1,313	-0.15%
2019/01/28	0	0.00	4	95.33	93.80	-4	1,311	-0.31%
2019/01/25	0	0.00	6	93.98	94.50	-6	1,306	-0.46%
2019/01/23	1	93.90	5	93.62	94.10	-4	1,280	-0.31%
2019/01/22	0	0.00	7	92.79	92.20	-7	1,267	-0.55%
2019/01/21	0	0.00	2.4	93.39	93.60	-2.4	1,255	-0.19%
2019/01/18	13	95.68	3	96.70	94.20	10	1,239	0.81%
2019/01/17	1	95.90	8.2	95.09	94.60	-7.2	1,222	-0.59%
2019/01/16	7	94.90	0.3	94.60	94.60	6.7	1,220	0.55%
2019/01/15	4	95.05	5	94.10	95.20	-1	1,219	-0.08%
2019/01/14	23	99.46	25	99.73	97.00	-2	1,199	-0.17%
2019/01/11	3	97.90	0	0.00	98.50	3	1,144	0.26%
2019/01/10	1	94.50	1	93.80	93.80	0	1,082	0.00%
2019/01/04	11	90.11	0.3	90.00	90.20	10.7	1,038	1.03%
2019/01/03	10	91.30	0	0.00	91.80	10	1,024	0.98%
2019/01/02	14	90.04	3	89.90	91.00	11	1,015	1.08%
2018/12/27	0	0.00	4	88.00	88.30	-4	992	-0.40%
2018/12/26	4	87.70	0	0.00	86.70	4	978	0.41%
2018/12/25	1	89.90	3	89.00	88.50	-2	956	-0.21%
2018/12/24	35	93.64	4	91.90	91.00	31	924	3.35%
2018/12/22	2	96.05	15	96.25	93.50	-13	879	-1.48%
2018/12/21	33	89.94	31	90.60	94.40	2	794	0.25%
2018/12/20	7	86.91	1	86.30	86.30	6	714	0.84%
2018/12/19	6	82.67	0	0.00	84.50	6	676	0.89%
2018/12/17	10	82.80	0.2	82.00	82.30	9.8	646	1.52%
2018/12/12	19	82.45	1	83.30	82.50	18	627	2.87%
2018/12/11	26.2	81.82	9.5	81.54	82.00	16.7	612	2.73%
2018/12/10	0	0.00	7	77.54	78.80	-7	574	-1.22%
2018/11/28	0	0.00	9	63.90	63.90	-9	552	-1.63%
2018/11/27	0	0.00	41	64.87	64.70	-41	529	-7.74%
2018/11/26	0	0.00	50	65.60	65.00	-50	509	-9.81%
2018/11/22	10	63.14	1	63.30	63.30	9	481	1.87%
2018/11/21	6	62.40	2	62.50	62.50	4	463	0.86%
2018/11/20	6	61.70	3	62.10	62.00	3	447	0.67%
2018/11/19	28	61.97	0	0.00	61.70	28	430	6.51%
2018/11/16	14	60.31	10	60.40	60.20	4	399	1.00%
2018/11/15	110	60.04	0	0.00	60.20	110	381	28.85%	大買/鉅額交易
2018/11/14	4	59.18	0	0.00	59.00	4	358	1.12%
2018/11/13	2	58.20	7	58.07	58.10	-5	340	-1.47%
2018/11/12	3	58.10	0	0.00	58.00	3	327	0.92%
2018/11/09	1	56.50	0	0.00	56.80	1	320	0.31%
2018/11/08	9	56.80	0	0.00	56.90	9	325	2.76%
2018/11/07	4	56.40	1	56.50	56.70	3	324	0.92%
2018/11/05	5	55.60	0	0.00	55.50	5	337	1.48%
2018/11/02	4	55.85	0	0.00	55.70	4	340	1.17%
2018/10/31	0	0.00	1	55.40	55.30	-1	341	-0.29%
2018/10/30	0	0.00	1	55.10	54.90	-1	347	-0.29%
2018/10/29	1	55.20	0	0.00	55.20	1	352	0.28%
2018/10/26	7	54.96	0	0.00	55.90	7	356	1.96%
2018/10/25	1	54.70	28	54.65	54.70	-27	356	-7.57%
2018/10/24	0	0.00	10	55.47	55.60	-10	352	-2.83%
2018/10/22	8	56.10	0	0.00	55.90	8	349	2.29%
2018/10/19	0	0.00	9	56.04	55.90	-9	351	-2.56%
2018/10/18	1	56.30	0	0.00	56.80	1	351	0.28%
2018/10/17	5	56.68	0	0.00	56.60	5	353	1.41%
2018/10/16	5	56.52	0	0.00	56.50	5	353	1.41%
2018/10/15	15	56.75	0	0.00	56.70	15	354	4.24%
2018/10/12	22	55.80	0	0.00	57.50	22	354	6.21%
2018/10/11	0	0.00	29	54.99	53.80	-29	348	-8.33%
2018/10/09	0	0.00	7	57.90	58.00	-7	343	-2.04%
2018/10/08	0	0.00	1	57.80	57.80	-1	350	-0.28%
2018/10/05	2	58.30	0	0.00	57.90	2	354	0.56%
2018/10/04	3	58.47	0	0.00	58.40	3	349	0.86%
2018/09/27	1	59.20	0	0.00	59.00	1	403	0.25%
2018/09/25	8	59.80	6	59.80	59.70	2	431	0.46%
2018/09/21	12	59.56	0	0.00	59.50	12	487	2.46%
2018/09/20	6	60.02	0	0.00	59.70	6	535	1.12%
2018/09/18	3	60.03	0	0.00	59.90	3	583	0.51%
2018/09/17	8	61.01	0	0.00	60.00	8	605	1.32%
2018/09/04	0	0.00	2	61.90	61.90	-2	858	-0.23%
2018/09/03	0	0.00	11	61.99	61.60	-11	867	-1.27%
2018/08/31	1	61.50	7	61.76	62.00	-6	869	-0.69%
2018/08/30	22	61.62	4	63.18	62.00	18	868	2.07%
2018/08/29	5	60.14	0	0.00	60.40	5	860	0.58%
2018/08/28	9	59.39	0	0.00	59.70	9	864	1.04%
2018/08/27	6	58.53	0	0.00	58.80	6	870	0.69%
2018/08/16	2	59.40	0	0.00	59.70	2	914	0.22%
2018/08/15	28	60.05	0	0.00	59.70	28	921	3.04%
2018/08/14	5	59.80	0	0.00	59.60	5	921	0.54%
2018/08/13	2	59.00	0	0.00	59.50	2	923	0.22%
2018/08/10	5	60.50	0	0.00	60.60	5	916	0.55%
2018/08/06	5	59.94	0	0.00	60.30	5	929	0.54%
2018/08/03	4	59.10	0	0.00	59.20	4	931	0.43%
2018/08/02	2	59.00	0	0.00	58.70	2	931	0.21%
2018/07/31	2	58.50	0	0.00	58.40	2	931	0.21%
2018/07/30	10	58.37	0	0.00	58.30	10	931	1.07%
2018/07/23	13	58.23	0	0.00	58.10	13	950	1.37%
2018/07/16	4	58.28	0	0.00	58.10	4	955	0.42%
2018/07/10	4	56.60	25	56.32	56.40	-21	980	-2.14%
2018/07/09	0	0.00	4	57.15	57.80	-4	972	-0.41%
2018/07/03	2	57.30	0	0.00	57.30	2	992	0.20%
2018/07/02	18	59.52	0	0.00	58.90	18	991	1.82%
2018/06/29	0	0.00	24	66.09	66.40	-24	976	-2.46%
2018/06/28	0	0.00	5	65.90	65.70	-5	936	-0.53%
2018/06/27	23	65.98	3	66.20	66.20	20	927	2.16%
2018/06/26	5	65.22	0	0.00	65.60	5	927	0.54%
2018/06/25	7	67.33	0	0.00	66.40	7	949	0.74%
2018/06/22	9	67.61	0	0.00	67.60	9	1,055	0.85%
2018/06/19	0	0.00	6	66.45	66.60	-6	1,117	-0.54%
2018/06/15	3	67.10	0	0.00	67.20	3	1,098	0.27%
2018/06/14	51	67.64	0	0.00	68.00	51	1,084	4.70%
2018/06/11	0	0.00	9	65.10	65.40	-9	987	-0.91%
2018/05/28	0	0.00	1	64.90	65.50	-1	1,000	-0.10%
2018/05/22	0	0.00	2	64.90	64.50	-2	987	-0.20%
2018/05/18	0	0.00	1	65.10	65.10	-1	992	-0.10%
2018/05/15	2	64.70	3	65.17	64.60	-1	1,001	-0.10%
2018/05/14	0	0.00	4	65.58	65.10	-4	1,009	-0.40%
2018/05/11	6	65.58	2	65.60	65.50	4	1,008	0.40%
2018/05/09	1	65.30	5	65.36	65.20	-4	997	-0.40%
2018/05/08	2	64.45	2	64.90	64.90	0	992	0.00%
2018/05/07	2	64.80	0	0.00	64.90	2	990	0.20%
2018/05/04	0	0.00	0.1	65.50	65.30	-0.1	993	-0.01%
2018/05/03	0	0.00	1	64.90	65.20	-1	990	-0.10%
2018/05/02	0	0.00	2	64.80	65.30	-2	989	-0.20%
2018/04/30	0	0.00	1	64.10	64.10	-1	979	-0.10%
2018/04/26	2	63.30	0	0.00	63.10	2	993	0.20%
2018/04/23	0	0.00	11	64.66	64.30	-11	993	-1.11%
2018/04/20	0	0.00	5	64.06	64.60	-5	992	-0.50%
2018/04/19	2	63.45	1	64.10	63.40	1	980	0.10%
2018/04/17	2	64.00	1	64.10	64.00	1	979	0.10%
2018/04/16	13	64.29	6	64.50	64.50	7	980	0.71%
2018/04/13	1	64.00	0	0.00	63.90	1	974	0.10%
2018/04/12	1	64.00	4	64.38	64.30	-3	977	-0.31%
2018/04/11	2	64.10	0	0.00	63.80	2	979	0.20%
2018/04/10	27	65.89	1	66.90	65.60	26	955	2.72%
2018/04/09	7	66.79	14	67.16	66.50	-7	946	-0.74%
2018/04/03	2	66.15	8	66.80	67.00	-6	941	-0.64%
2018/04/02	7	67.17	10	67.09	66.50	-3	922	-0.33%
2018/03/31	6	65.32	4	65.75	65.60	2	884	0.23%
2018/03/30	11	65.60	0	0.00	65.20	11	879	1.25%
2018/03/29	6	65.65	0	0.00	65.50	6	866	0.69%
2018/03/28	5	65.20	0	0.00	65.70	5	843	0.59%
2018/03/27	29	65.30	2	66.00	64.80	27	805	3.35%
2018/03/26	0	0.00	2	64.40	64.40	-2	678	-0.29%
2018/03/23	0	0.00	3	57.90	58.60	-3	548	-0.55%
2018/03/12	3	58.10	0	0.00	58.10	3	631	0.48%
2018/03/09	0	0.00	1	57.40	57.50	-1	645	-0.15%
2018/02/09	0	0.00	3	58.57	59.00	-3	776	-0.39%
2018/02/06	0	0.00	1	57.50	58.10	-1	839	-0.12%
2018/01/22	0	0.00	1	60.20	61.00	-1	837	-0.12%
2018/01/11	0	0.00	11	58.22	58.90	-11	856	-1.28%
2018/01/03	3	60.10	0	0.00	60.10	3	859	0.35%