漢唐 (2404)-元大-士林券商分點個股進出

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
401.5
漲跌
▲7.0
漲幅
+1.77%
成交量
1,705張
產業
上市其他電子類股
854人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

漢唐 (2404)籌碼相關－元大-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1.2	391.28	0	0.00	394.50	1.2	2,809	0.04%
2024/04/19	2.1	399.05	3.1	403.32	399.50	-1	2,769	-0.04%
2024/04/18	1.1	417.62	2.1	420.23	418.00	-1	2,694	-0.04%
2024/04/17	2	425.26	4.2	429.02	432.00	-2.2	2,650	-0.08%
2024/04/16	2	407.25	3	410.33	407.50	-1	2,599	-0.04%
2024/04/15	8	415.00	1	411.00	416.00	7	2,570	0.27%
2024/04/12	2	414.25	8	410.31	415.50	-6	2,540	-0.24%
2024/04/11	2	397.75	9.1	399.95	401.50	-7.1	2,506	-0.28%
2024/04/10	2	397.25	3	402.83	404.50	-1	2,509	-0.04%
2024/04/09	0.2	397.75	6.1	400.67	399.50	-5.9	2,478	-0.24%
2024/04/08	2	393.00	0	0.00	394.50	2	2,455	0.08%
2024/04/03	3.1	399.98	6	400.67	398.00	-3	2,438	-0.12%
2024/04/02	5	399.30	8	401.50	406.50	-3	2,411	-0.13%
2024/04/01	0	388.50	0	0.00	390.00	0	2,348	0.00%
2024/03/29	2	399.18	3	396.00	393.00	-1	2,311	-0.04%
2024/03/28	9.1	401.46	2	397.50	388.50	7.1	2,155	0.33%
2024/03/27	10.1	394.15	6.1	391.42	400.00	3.9	2,033	0.19%
2024/03/26	5.2	377.57	0	381.00	377.50	5.2	1,904	0.27%
2024/03/25	1.1	382.68	0	0.00	380.50	1.1	1,897	0.06%
2024/03/22	2	392.38	0.1	383.00	380.50	1.9	1,902	0.10%
2024/03/21	0	0.00	1	407.49	409.50	-1	1,894	-0.05%
2024/03/20	1.2	409.69	4.9	435.75	413.00	-3.6	1,870	-0.19%
2024/03/19	0.1	408.50	1.2	411.62	414.00	-1.1	1,781	-0.06%
2024/03/18	0	360.00	1	371.50	376.50	-1	1,774	-0.06%
2024/03/15	0.4	364.93	0	0.00	342.50	0.4	1,808	0.02%
2024/03/14	9.3	395.94	2	378.26	378.00	7.3	1,779	0.41%
2024/03/13	1.1	417.76	1.6	410.96	419.50	-0.5	1,743	-0.03%
2024/03/12	1	383.50	2	393.50	398.00	-1	1,706	-0.06%
2024/03/11	2.1	376.74	2	384.23	385.50	0	1,649	0.00%
2024/03/08	3	369.17	4.1	375.10	389.50	-1.1	1,580	-0.07%
2024/03/07	2	331.50	10.6	357.60	358.50	-8.6	1,391	-0.62%
2024/03/06	2	322.50	4	322.25	326.00	-2	1,316	-0.15%
2024/03/05	0	0.00	1	309.50	309.50	-1	1,278	-0.08%
2024/03/04	2	303.75	0	304.00	303.50	2	1,268	0.16%
2024/03/01	0.1	298.00	10	300.48	297.00	-9.9	1,252	-0.79%
2024/02/29	0	0.00	1.3	293.73	293.50	-1.3	1,228	-0.11%
2024/02/27	0	0.00	4.3	295.30	295.00	-4.3	1,221	-0.35%
2024/02/26	0	0.00	0	292.00	290.50	0	1,208	0.00%
2024/02/23	0	0.00	1	292.00	289.00	-1	1,202	-0.08%
2024/02/22	0	0.00	0.3	288.00	288.00	-0.3	1,198	-0.03%
2024/02/21	0	0.00	0	286.50	285.00	0	1,194	0.00%
2024/02/20	0.4	285.25	4	285.50	283.00	-3.6	1,197	-0.30%
2024/02/19	5	281.00	0.1	282.00	281.00	5	1,195	0.41%
2024/02/16	1	284.50	0	0.00	282.00	1	1,205	0.08%
2024/02/15	0	0.00	2.1	287.38	292.00	-2.1	1,198	-0.18%
2024/02/01	1	275.53	0.1	274.00	274.00	1	1,199	0.08%
2024/01/30	0	279.00	0.1	280.00	277.50	-0.1	1,214	-0.01%
2024/01/29	0.2	278.67	5.2	280.68	281.00	-5	1,213	-0.41%
2024/01/26	0	0.00	0.1	273.00	274.50	-0.1	1,211	0.00%
2024/01/25	2	272.75	0	0.00	273.00	2	1,227	0.16%
2024/01/24	1	271.00	0.1	275.00	271.50	0.9	1,242	0.07%
2024/01/22	0	0.00	0.1	279.00	280.00	-0.1	1,270	-0.01%
2024/01/19	4.1	275.43	0	0.00	275.00	4.1	1,281	0.32%
2024/01/17	0	0.00	2	280.50	275.50	-2	1,284	-0.16%
2024/01/16	1.1	277.50	1	277.00	279.00	0.1	1,269	0.00%
2024/01/11	5	271.70	0.1	271.50	274.50	4.9	1,299	0.38%
2024/01/10	0	0.00	2.2	276.77	276.50	-2.2	1,305	-0.17%
2024/01/09	0	0.00	17	273.09	274.00	-17	1,302	-1.31%
2024/01/08	0	270.00	0	0.00	270.00	0	1,298	0.00%
2024/01/05	1	270.50	0.1	270.72	271.00	0.9	1,321	0.07%
2024/01/04	0.1	268.89	0	0.00	273.00	0.1	1,364	0.01%
2024/01/03	0	268.07	0	0.00	267.50	0	1,353	0.00%
2023/12/29	0	265.50	0	0.00	264.50	0	1,352	0.00%
2023/12/28	0.1	265.00	0	0.00	262.00	0.1	1,353	0.01%
2023/12/27	1	266.00	0.1	267.00	263.00	0.9	1,350	0.07%
2023/12/26	0	0.00	1	266.00	268.00	-1	1,342	-0.07%
2023/12/22	2.1	266.51	12	265.88	272.50	-10	1,328	-0.75%
2023/12/21	1	266.50	1	269.50	270.50	0	1,302	0.00%
2023/12/20	2	266.75	0	0.00	272.00	2	1,276	0.16%
2023/12/19	2.1	268.49	2	267.50	269.50	0.1	1,250	0.00%
2023/12/18	0.2	273.50	1	273.50	273.00	-0.8	1,224	-0.07%
2023/12/15	0.4	275.48	0.1	276.00	273.00	0.3	1,197	0.02%
2023/12/14	0	0.00	13.3	281.23	282.50	-13.3	1,190	-1.12%
2023/12/13	1	278.40	11	274.32	276.00	-10	1,177	-0.85%
2023/12/12	6	265.67	11.2	265.05	270.00	-5.2	1,144	-0.45%
2023/12/11	1	253.00	1.1	254.41	254.00	-0.1	1,119	-0.01%
2023/12/07	0	0.00	1	249.50	247.50	-1	1,184	-0.08%
2023/12/06	1	248.50	1.3	247.12	250.00	-0.3	1,208	-0.02%
2023/12/04	10	250.70	0.1	250.00	249.00	9.9	1,256	0.79%
2023/12/01	2	245.00	1	247.00	248.00	1	1,269	0.08%
2023/11/30	6	245.08	4	245.00	244.50	2	1,268	0.16%
2023/11/29	1	248.00	0	0.00	248.00	1	1,263	0.08%
2023/11/28	1	246.50	1.1	247.41	247.50	-0.1	1,264	-0.01%
2023/11/27	0.1	246.00	0	0.00	246.50	0.1	1,260	0.01%
2023/11/24	4	243.00	0	0.00	244.50	4	1,260	0.32%
2023/11/23	2.1	241.48	2	243.00	243.00	0.1	1,265	0.01%
2023/11/22	1	242.50	3.1	242.52	242.50	-2.1	1,277	-0.16%
2023/11/21	8.1	246.31	0	0.00	245.50	8.1	1,275	0.63%
2023/11/20	1.2	243.15	0	0.00	243.00	1.2	1,271	0.09%
2023/11/17	0.1	243.50	0	0.00	242.00	0.1	1,274	0.00%
2023/11/16	1	243.00	0	0.00	242.50	1	1,286	0.08%
2023/11/15	1	242.00	1	244.00	242.00	0	1,293	0.00%
2023/11/14	4	246.88	0	0.00	243.00	4	1,295	0.31%
2023/11/13	1	244.00	0	0.00	246.00	1	1,320	0.08%
2023/11/10	1	248.00	0	0.00	246.00	1	1,331	0.08%
2023/11/09	0	0.00	6	245.50	244.50	-6	1,328	-0.45%
2023/11/08	1	243.50	2	244.75	243.00	-1	1,347	-0.07%
2023/11/07	0	248.50	0.1	248.00	247.00	0	1,355	0.00%
2023/11/06	1	249.03	1	249.50	249.00	0	1,368	0.00%
2023/11/03	0	0.00	1	249.00	247.00	-1	1,388	-0.07%
2023/11/02	0	0.00	2.1	247.24	249.00	-2.1	1,395	-0.15%
2023/11/01	0	0.00	0.1	243.00	245.00	-0.1	1,432	-0.01%
2023/10/31	1	241.00	1	239.00	240.00	0	1,438	0.00%
2023/10/30	1.1	244.68	1	241.00	241.00	0.1	1,449	0.01%
2023/10/27	2	240.50	4.1	241.99	242.00	-2.1	1,463	-0.14%
2023/10/26	1	235.50	0.4	236.50	237.00	0.6	1,477	0.04%
2023/10/24	1	237.00	0	0.00	238.00	1	1,463	0.07%
2023/10/23	0.1	238.00	0.1	240.00	237.00	0	1,467	0.00%
2023/10/20	2.1	236.74	2	237.50	238.50	0.1	1,467	0.01%
2023/10/19	2	232.25	1	233.00	235.00	1	1,470	0.07%
2023/10/18	1	236.00	2	236.50	235.00	-1	1,474	-0.07%
2023/10/17	0	0.00	1	238.50	238.50	-1	1,475	-0.07%
2023/10/16	0	237.78	1.1	238.91	239.00	-1.1	1,508	-0.07%
2023/10/13	4	239.37	0	0.00	238.00	4	1,514	0.26%
2023/10/12	1	237.98	4.2	235.35	238.50	-3.2	1,501	-0.21%
2023/10/11	0.1	224.15	1	223.50	222.50	-0.9	1,461	-0.06%
2023/10/06	10.1	221.75	0.1	222.00	221.00	10	1,499	0.67%
2023/10/05	3	222.67	1.2	226.00	223.00	1.8	1,533	0.12%
2023/10/04	0	0.00	0.4	225.16	226.00	-0.4	1,551	-0.03%
2023/10/02	0.1	229.50	0	0.00	231.50	0.1	1,580	0.01%
2023/09/25	0.4	231.49	0	0.00	230.00	0.4	1,617	0.03%
2023/09/22	0.1	229.00	0	0.00	229.50	0.1	1,614	0.01%
2023/09/21	1	229.00	0	0.00	228.50	1	1,614	0.06%
2023/09/20	1	228.50	0.2	231.50	230.00	0.8	1,618	0.05%
2023/09/18	1	234.50	4	237.13	232.50	-3	1,608	-0.19%
2023/09/15	1	238.00	2	239.25	236.50	-1	1,600	-0.06%
2023/09/14	0	0.00	3.8	234.79	235.50	-3.8	1,591	-0.24%
2023/09/13	1	228.50	0	0.00	228.00	1	1,559	0.06%
2023/09/12	8.1	223.32	7	220.86	222.00	1.1	1,613	0.07%
2023/09/11	2	230.25	1	232.00	233.00	1	1,576	0.06%
2023/09/08	0.1	229.50	10.2	231.26	230.00	-10.1	1,581	-0.64%
2023/09/07	0.1	230.26	0.2	231.25	230.50	-0.1	1,602	0.00%
2023/09/06	0.1	225.00	0	0.00	225.50	0.1	1,569	0.01%
2023/09/05	0	0.00	0.3	223.00	223.00	-0.3	1,554	-0.02%
2023/08/31	2	216.50	0	0.00	217.50	2	1,535	0.13%
2023/08/30	0.2	217.00	0	0.00	216.50	0.2	1,538	0.01%
2023/08/29	0.2	216.67	0	0.00	217.00	0.2	1,550	0.01%
2023/08/28	0.2	215.00	0	0.00	214.00	0.2	1,546	0.01%
2023/08/23	2	219.25	0	0.00	221.00	2	1,542	0.13%
2023/08/22	1.2	219.08	0	0.00	218.50	1.2	1,541	0.08%
2023/08/21	1	222.00	0	0.00	222.50	1	1,535	0.07%
2023/08/18	1.4	230.41	0	0.00	225.00	1.4	1,527	0.09%
2023/08/17	3.3	228.67	0.1	230.00	230.50	3.2	1,520	0.21%
2023/08/15	2.3	224.11	0	0.00	223.50	2.3	1,474	0.15%
2023/08/11	0.1	224.00	0	0.00	223.50	0.1	1,452	0.00%
2023/08/10	1.1	227.90	0	0.00	228.00	1.1	1,439	0.07%
2023/08/09	0	224.50	2	225.25	225.50	-2	1,439	-0.14%
2023/08/08	4	232.50	10	232.50	232.00	-6	1,415	-0.42%
2023/08/07	2	230.00	1.3	230.92	234.00	0.7	1,407	0.05%
2023/08/04	0.1	222.00	0	0.00	225.50	0.1	1,365	0.01%
2023/08/02	1	222.00	1.1	223.68	221.00	-0.1	1,351	-0.01%
2023/08/01	1	225.00	8	222.50	222.00	-7	1,331	-0.53%
2023/07/31	0.2	221.81	1.1	222.38	220.50	-0.8	1,313	-0.06%
2023/07/28	0	0.00	1	215.00	216.00	-1	1,295	-0.08%
2023/07/24	10	212.00	14	213.86	212.50	-4	1,296	-0.31%
2023/07/21	0	0.00	3	213.17	214.00	-3	1,299	-0.23%
2023/07/19	1	209.00	0	0.00	209.50	1	1,297	0.08%
2023/07/17	13.1	209.99	0	0.00	208.00	13.1	1,262	1.04%
2023/07/14	0	211.50	2.3	210.63	210.50	-2.3	1,257	-0.18%
2023/07/13	2	206.03	0	0.00	207.00	2	1,254	0.16%
2023/07/12	4.2	219.03	1	219.50	219.50	3.2	1,218	0.26%
2023/07/11	4.1	221.89	1	222.00	221.50	3.1	1,191	0.26%
2023/07/06	2	224.75	0	0.00	225.50	2	1,163	0.17%
2023/07/05	1.3	225.50	2.1	225.98	225.00	-0.8	1,156	-0.07%
2023/07/04	0	222.00	0	0.00	223.00	0	1,141	0.00%
2023/07/03	0.1	220.49	0	0.00	220.00	0.1	1,131	0.01%
2023/06/30	0	0.00	4	219.00	218.00	-4	1,139	-0.35%
2023/06/29	0.1	220.62	0	0.00	218.00	0.1	1,157	0.01%
2023/06/28	0.1	219.00	0.1	220.50	220.00	0	1,180	0.00%
2023/06/27	1.1	218.91	28	218.45	218.50	-26.9	1,226	-2.19%
2023/06/26	0	0.00	1	217.50	217.00	-1	1,305	-0.08%
2023/06/21	4	217.88	1.1	215.68	217.50	2.9	1,335	0.22%
2023/06/20	8.2	214.46	1	214.00	213.50	7.2	1,329	0.54%
2023/06/16	30.2	220.82	4.1	220.44	220.00	26.1	1,323	1.97%
2023/06/15	1.1	234.02	0	0.00	234.50	1.1	1,272	0.09%
2023/06/14	2.1	236.50	1.1	237.27	236.50	1	1,301	0.08%
2023/06/13	1.1	231.52	1	233.00	233.00	0.1	1,291	0.00%
2023/06/12	0	0.00	1	228.00	229.50	-1	1,263	-0.08%
2023/06/09	0	0.00	1	226.00	226.50	-1	1,259	-0.08%
2023/06/08	0	0.00	0.1	223.00	223.50	-0.1	1,268	-0.01%
2023/06/07	1	223.00	0	0.00	223.50	1	1,282	0.08%
2023/06/05	0.2	224.00	0	0.00	223.50	0.2	1,285	0.02%
2023/06/02	1	225.51	0	0.00	224.50	1	1,286	0.08%
2023/06/01	0	0.00	0.1	228.00	229.00	-0.1	1,278	-0.01%
2023/05/31	0.1	228.50	1	228.00	229.00	-0.9	1,289	-0.07%
2023/05/30	1	227.50	0	0.00	227.50	1	1,285	0.08%
2023/05/29	0.1	227.04	2.1	227.45	227.50	-2	1,294	-0.16%
2023/05/25	0.1	224.00	1	227.00	226.50	-1	1,290	-0.07%
2023/05/24	3.1	222.17	1	225.00	223.00	2.1	1,287	0.16%
2023/05/23	1	223.00	0.2	224.50	224.50	0.8	1,297	0.06%
2023/05/22	0	221.00	0	0.00	220.00	0	1,303	0.00%
2023/05/19	1.2	220.91	0	0.00	219.00	1.2	1,304	0.09%
2023/05/18	0.1	222.00	0	0.00	220.00	0.1	1,308	0.01%
2023/05/17	1	219.50	0	0.00	221.00	1	1,319	0.08%
2023/05/15	1.2	225.61	0	0.00	224.00	1.2	1,342	0.09%
2023/05/12	0.1	225.00	3	225.67	227.00	-3	1,335	-0.22%
2023/05/11	0	0.00	0.1	225.00	225.00	-0.1	1,334	-0.01%
2023/05/10	0	0.00	0.3	225.50	226.50	-0.3	1,335	-0.02%
2023/05/09	0	0.00	2	224.50	224.00	-2	1,333	-0.15%
2023/05/05	0.1	224.00	0.5	225.40	223.50	-0.5	1,335	-0.03%
2023/05/04	1	220.50	0	0.00	220.00	1	1,332	0.08%
2023/05/02	0	0.00	1	216.50	217.50	-1	1,360	-0.07%
2023/04/27	0	0.00	0.2	216.00	215.50	-0.2	1,376	-0.01%
2023/04/26	0	0.00	2	210.00	215.00	-2	1,368	-0.15%
2023/04/25	0	0.00	0.2	217.00	212.50	-0.2	1,367	-0.01%
2023/04/24	0	0.00	1	214.50	215.00	-1	1,373	-0.07%
2023/04/21	0.1	213.00	0	213.00	212.00	0.1	1,416	0.01%
2023/04/19	0.2	210.50	0	0.00	211.50	0.2	1,406	0.01%
2023/04/14	0	0.00	1	217.00	216.50	-1	1,364	-0.07%
2023/04/13	0	0.00	1	217.00	216.50	-1	1,352	-0.07%
2023/04/12	0.1	212.50	2	214.00	214.00	-1.9	1,332	-0.14%
2023/04/10	0	0.00	1	213.00	212.50	-1	1,320	-0.08%
2023/04/06	1	210.00	0	0.00	210.00	1	1,310	0.08%
2023/03/31	0.3	211.20	0	0.00	211.50	0.3	1,308	0.02%
2023/03/30	0	0.00	2	209.50	210.50	-2	1,303	-0.15%
2023/03/29	0	0.00	1	207.00	207.00	-1	1,291	-0.08%
2023/03/28	4.1	206.22	9	206.00	204.50	-4.9	1,274	-0.38%
2023/03/27	73	205.96	5	206.20	209.00	68	1,234	5.51%
2023/03/24	5.7	214.50	263	214.50	214.50	-257.4	1,143	-22.51%	大賣/鉅額交易
2023/03/23	149	239.62	0	0.00	238.00	149	1,106	13.47%	大買/鉅額交易
2023/03/22	56	238.75	3	238.50	238.50	53	1,101	4.81%
2023/03/21	0	0.00	2.2	239.23	239.00	-2.2	1,118	-0.20%
2023/03/20	3	232.17	12	235.08	236.50	-9	1,104	-0.81%
2023/03/17	1	224.00	0	0.00	228.00	1	1,073	0.09%
2023/03/15	1	224.00	0	0.00	224.00	1	1,033	0.10%
2023/03/14	1	229.00	0	0.00	224.00	1	1,031	0.10%
2023/03/13	0	0.00	6	226.50	229.00	-6	1,029	-0.58%
2023/03/09	0	0.00	2	232.00	234.50	-2	1,009	-0.20%
2023/03/08	0	0.00	0.2	232.00	233.50	-0.2	1,008	-0.02%
2023/03/07	6.1	235.23	1	235.00	235.00	5.1	1,002	0.51%
2023/03/06	0	0.00	1	232.00	233.00	-1	998	-0.10%
2023/03/03	2.1	232.95	1	236.00	229.50	1.1	991	0.11%
2023/03/02	2	229.25	0	0.00	230.00	2	981	0.20%
2023/03/01	0.1	227.00	6.1	228.75	229.50	-6	978	-0.61%
2023/02/24	1	225.50	1	225.00	225.50	0	967	0.00%
2023/02/23	2.1	226.26	3	226.50	225.00	-0.9	965	-0.09%
2023/02/22	2	221.25	0.3	221.50	223.50	1.7	956	0.18%
2023/02/21	0	0.00	6	219.83	223.00	-6	949	-0.63%
2023/02/20	0	0.00	2	218.50	220.00	-2	952	-0.21%
2023/02/17	0	0.00	0	218.00	218.00	0	957	0.00%
2023/02/16	0.3	219.17	1.1	219.88	219.50	-0.8	962	-0.09%
2023/02/15	2	219.25	1	218.00	216.00	1	977	0.10%
2023/02/14	1	219.00	1	220.50	220.00	0	963	0.00%
2023/02/13	0	0.00	2.1	215.66	218.00	-2.1	945	-0.22%
2023/02/10	2	209.50	31	210.16	210.50	-29	918	-3.16%
2023/02/09	2	214.00	1	214.00	214.50	1	902	0.11%
2023/02/08	0	0.00	4	214.75	214.50	-4	897	-0.45%
2023/02/07	0	0.00	2.2	212.00	212.50	-2.2	886	-0.24%
2023/02/06	0	0.00	2	209.25	211.00	-2	874	-0.23%
2023/02/03	0	0.00	5	208.50	208.00	-5	863	-0.58%
2023/02/02	1.1	210.94	1	212.00	210.50	0.1	855	0.01%
2023/02/01	26	208.98	3	210.00	210.50	23	834	2.76%
2023/01/31	0.1	204.00	3	205.67	206.00	-3	807	-0.37%
2023/01/30	6	204.42	4.2	204.12	204.50	1.8	786	0.23%
2023/01/16	0	0.00	2	196.00	196.50	-2	753	-0.27%
2023/01/13	3	197.83	0	0.00	195.50	3	748	0.40%
2023/01/12	2	199.00	3	198.17	199.00	-1	757	-0.13%
2023/01/11	2	197.00	2.1	197.44	197.00	-0.1	728	-0.01%
2023/01/10	0	0.00	1	187.50	188.00	-1	671	-0.15%
2023/01/09	0	0.00	1	188.00	189.00	-1	672	-0.15%
2022/12/28	0	0.00	1.1	178.00	177.50	-1.1	668	-0.16%
2022/12/27	2	181.00	0	0.00	180.50	2	664	0.30%
2022/12/22	0	0.00	1.1	187.00	186.50	-1.1	665	-0.16%
2022/12/21	1	184.50	0	0.00	185.00	1	664	0.15%
2022/12/20	0	0.00	2	186.50	184.00	-2	658	-0.30%
2022/12/19	1	189.50	2	189.00	188.00	-1	651	-0.15%
2022/12/16	0	0.00	1	184.00	186.00	-1	634	-0.16%
2022/12/13	6	180.42	2	183.00	179.00	4	630	0.63%
2022/12/12	1	186.00	3	188.00	189.00	-2	606	-0.33%
2022/12/09	0.1	189.00	0	0.00	188.50	0.1	620	0.02%
2022/12/07	2	186.50	3	189.33	187.00	-1	726	-0.14%
2022/12/06	0	0.00	1	187.50	186.50	-1	730	-0.14%
2022/12/02	0	0.00	3	181.50	181.50	-3	701	-0.43%
2022/12/01	2.3	180.13	0.3	179.46	180.00	2	694	0.29%
2022/11/30	2	179.00	1	178.00	179.00	1	681	0.15%
2022/11/23	1	174.50	0	0.00	175.00	1	651	0.15%
2022/11/21	1	173.50	0	0.00	173.50	1	641	0.16%
2022/11/18	1	175.00	0	0.00	172.50	1	635	0.16%
2022/11/17	0	0.00	1	173.50	175.00	-1	627	-0.16%
2022/11/16	0.1	172.50	1.2	174.33	173.50	-1.1	623	-0.17%
2022/11/15	1	172.00	3	172.17	172.00	-2	603	-0.33%
2022/11/14	0.4	166.00	1	167.00	167.00	-0.6	581	-0.11%
2022/11/11	1	163.50	1	164.00	162.00	0	569	0.00%
2022/11/09	1	153.50	0	0.00	155.00	1	542	0.18%
2022/11/04	0.1	148.50	0	0.00	149.00	0.1	556	0.02%
2022/10/24	1	144.50	0	0.00	142.00	1	558	0.18%
2022/10/20	0	143.00	0	0.00	146.00	0	557	0.00%
2022/10/19	1	145.50	0	0.00	145.00	1	530	0.19%
2022/10/12	1	146.00	2	144.25	146.50	-1	564	-0.18%
2022/10/11	1	144.00	0	0.00	144.00	1	573	0.17%
2022/10/07	1	153.00	0	0.00	154.00	1	567	0.18%
2022/10/05	0	0.00	1	158.00	156.00	-1	576	-0.17%
2022/10/04	0	0.00	1.1	153.87	154.50	-1.1	576	-0.20%
2022/09/23	0	0.00	1	164.00	164.50	-1	591	-0.17%
2022/09/21	1	165.00	0	0.00	163.00	1	608	0.16%
2022/09/19	1	169.00	0	0.00	166.50	1	643	0.16%
2022/09/16	2	168.26	0	0.00	167.50	2	646	0.31%
2022/09/15	0	177.40	3	175.33	175.50	-3	634	-0.47%
2022/09/14	8.1	177.50	4	177.75	181.50	4.1	618	0.66%
2022/09/13	0	0.00	2	175.00	177.00	-2	522	-0.38%
2022/09/05	0	0.00	1	157.50	157.50	-1	564	-0.18%
2022/09/01	1	157.50	1	156.50	156.00	0	593	0.00%
2022/08/29	0.1	158.00	0	0.00	157.50	0.1	600	0.01%
2022/08/26	3	160.50	0	0.00	161.50	3	597	0.50%
2022/08/23	1	156.50	0	0.00	157.00	1	600	0.17%
2022/08/18	0	160.00	0	0.00	159.50	0	600	0.00%
2022/08/12	0	0.00	2	161.00	162.50	-2	594	-0.34%
2022/08/04	0	148.00	0	0.00	147.50	0	581	0.00%
2022/08/01	0	0.00	1	153.50	153.00	-1	585	-0.17%
2022/07/27	1	148.50	0	0.00	150.50	1	588	0.17%
2022/07/25	2	153.00	1	150.00	153.00	1	583	0.17%
2022/07/22	2	150.50	0	0.00	151.00	2	582	0.34%
2022/07/13	3	138.50	0	0.00	138.50	3	590	0.51%
2022/07/06	0.3	131.50	0	0.00	131.50	0.3	583	0.04%
2022/07/05	1	136.50	0	0.00	137.00	1	579	0.17%
2022/07/04	0.1	138.00	0	0.00	137.50	0.1	578	0.02%
2022/06/30	0	0.00	0.3	147.50	147.50	-0.3	584	-0.05%
2022/06/29	0.3	154.00	0	0.00	151.00	0.3	575	0.05%
2022/06/28	1	158.50	0	0.00	156.50	1	574	0.17%
2022/06/27	3	170.00	0	0.00	169.50	3	548	0.55%
2022/06/24	0	170.00	0	0.00	169.00	0	545	0.00%
2022/06/22	1	176.00	0	0.00	174.00	1	548	0.18%
2022/06/21	1	176.00	1	177.50	177.50	0	556	0.00%
2022/06/20	1	179.50	0	0.00	175.00	1	560	0.18%
2022/06/15	0	0.00	1	188.50	186.00	-1	595	-0.17%
2022/06/13	0	0.00	4	183.50	185.00	-4	575	-0.70%
2022/05/30	0	0.00	1	179.50	180.50	-1	654	-0.15%
2022/05/27	1	177.00	0	0.00	178.50	1	653	0.15%
2022/05/16	1	174.00	0	0.00	174.50	1	690	0.14%
2022/05/13	1	173.50	0	0.00	174.50	1	689	0.15%
2022/05/10	1	176.00	0	0.00	175.00	1	689	0.15%
2022/04/29	0	0.00	0	178.00	179.50	0	695	0.00%
2022/04/28	0	0.00	1	176.00	177.00	-1	705	-0.14%
2022/04/22	0	185.00	0	0.00	185.00	0	690	0.00%
2022/04/20	0	0.00	1	180.00	178.50	-1	681	-0.15%
2022/04/19	1	176.50	0	0.00	176.50	1	667	0.15%
2022/04/15	1	176.50	0	0.00	178.00	1	668	0.15%
2022/04/12	0	0.00	3	178.00	178.50	-3	724	-0.41%
2022/04/08	0.4	183.50	0.2	184.25	185.50	0.2	757	0.02%
2022/04/07	1	186.00	0	0.00	183.50	1	777	0.13%
2022/04/01	0	0.00	0.5	193.50	195.00	-0.5	765	-0.07%
2022/03/29	1.2	199.08	0	0.00	197.00	1.2	803	0.15%
2022/03/25	1	199.50	1.2	199.92	199.50	-0.2	836	-0.02%
2022/03/24	0.2	196.00	0	0.00	197.50	0.2	864	0.02%
2022/03/23	0	0.00	1	195.00	195.50	-1	887	-0.11%
2022/03/21	0	0.00	1.5	193.67	194.50	-1.5	890	-0.17%
2022/03/18	0	0.00	3	191.83	192.50	-3	888	-0.34%
2022/03/17	0	0.00	0.4	188.75	189.50	-0.4	848	-0.05%
2022/03/14	1	191.50	0	0.00	189.00	1	855	0.12%
2022/03/11	0	0.00	1.7	189.03	189.00	-1.7	860	-0.20%
2022/03/10	0.4	185.50	1.6	186.32	186.00	-1.2	851	-0.14%
2022/03/09	0	0.00	1	184.50	184.00	-1	843	-0.12%
2022/03/07	2	173.75	1	173.50	174.00	1	811	0.12%
2022/03/04	4	177.50	0	0.00	177.50	4	813	0.49%
2022/03/02	1	175.00	0	0.00	176.50	1	820	0.12%
2022/02/25	0	0.00	2	174.50	176.00	-2	847	-0.24%
2022/02/24	0	0.00	1	172.50	173.00	-1	850	-0.12%
2022/02/23	1	175.00	0	0.00	176.00	1	842	0.12%
2022/02/22	3	176.67	0	0.00	175.00	3	841	0.36%
2022/02/17	1	180.00	0	0.00	180.00	1	847	0.12%
2022/02/11	0	0.00	0.1	181.50	180.50	-0.1	893	-0.01%
2022/02/09	0.1	179.00	0	0.00	180.50	0.1	895	0.01%
2022/02/08	1	178.00	2	179.00	179.00	-1	894	-0.11%
2022/02/07	0.1	176.50	0	0.00	176.00	0.1	895	0.01%
2022/01/26	2	174.50	0	0.00	174.50	2	894	0.22%
2022/01/21	0	0.00	0.2	178.50	177.00	-0.2	889	-0.02%
2022/01/20	1	181.00	0	0.00	181.00	1	879	0.11%
2022/01/18	1.6	185.81	0	0.00	184.50	1.6	869	0.18%
2022/01/14	1.2	183.70	0	0.00	183.50	1.2	871	0.13%
2022/01/13	0	0.00	0.5	185.50	186.00	-0.5	879	-0.06%
2022/01/12	1	184.50	0	0.00	184.50	1	877	0.11%
2022/01/11	0.2	182.50	0	0.00	182.00	0.2	875	0.02%
2022/01/07	1.3	187.59	0	0.00	186.00	1.3	875	0.15%
2022/01/06	1	188.00	2	189.00	188.50	-1	865	-0.12%
2022/01/05	0	0.00	0.8	186.00	184.50	-0.8	843	-0.09%
2022/01/04	0	0.00	2.3	183.33	186.00	-2.3	834	-0.27%
2022/01/03	1.1	178.55	0	0.00	178.50	1.1	800	0.14%
2021/12/30	2	181.50	0	0.00	181.50	2	796	0.25%
2021/12/29	0.1	177.50	1	177.50	179.00	-1	771	-0.12%
2021/12/28	0	0.00	2	176.50	177.00	-2	765	-0.26%
2021/12/27	0.4	177.44	0	0.00	177.00	0.4	760	0.05%
2021/12/24	0	0.00	1	178.00	178.00	-1	764	-0.13%
2021/12/22	1	170.50	0	0.00	171.50	1	724	0.14%
2021/12/20	0.3	173.00	0	0.00	171.50	0.3	682	0.04%
2021/12/17	1	170.00	0	0.00	171.00	1	661	0.15%
2021/12/16	2	172.00	0	0.00	171.00	2	653	0.31%
2021/12/15	0	0.00	1	171.50	171.50	-1	658	-0.15%
2021/12/06	1	173.50	0	0.00	173.50	1	601	0.17%
2021/12/03	3.3	177.09	0.1	178.50	177.00	3.2	593	0.54%
2021/12/01	0	0.00	1.2	179.58	179.00	-1.2	585	-0.20%
2021/11/29	0.1	176.00	0	0.00	177.50	0.1	587	0.02%
2021/11/26	0.4	178.00	1	177.50	177.50	-0.6	587	-0.10%
2021/11/24	2.1	180.76	0	0.00	180.00	2.1	580	0.36%
2021/11/23	0.1	189.00	1	187.00	186.00	-0.9	563	-0.16%
2021/11/22	0.1	190.00	0	0.00	189.00	0.1	572	0.02%
2021/11/19	0.1	189.00	0	0.00	190.00	0.1	572	0.01%
2021/11/18	1	188.00	1	190.50	188.00	0	572	0.00%
2021/11/17	1	191.00	1	193.00	192.00	0	573	0.00%
2021/11/15	1	187.00	1	188.00	187.00	0	574	0.00%
2021/11/12	1	188.00	0	0.00	186.50	1	590	0.17%
2021/11/11	1	189.00	5	189.70	190.00	-4	588	-0.68%
2021/11/10	1	184.50	1	186.00	185.00	0	579	0.00%
2021/11/01	0.3	181.00	0	0.00	181.50	0.3	677	0.04%
2021/10/28	0.7	184.86	0	0.00	184.00	0.7	698	0.10%
2021/10/27	0.1	182.00	0	0.00	185.00	0.1	715	0.01%
2021/10/26	3.2	182.99	0	0.00	182.50	3.2	732	0.44%
2021/10/21	1.1	181.50	0	0.00	182.00	1.1	752	0.15%
2021/10/15	1	178.50	1	179.50	180.00	0	760	0.00%
2021/10/14	0	0.00	1	177.00	176.00	-1	768	-0.13%
2021/10/05	1	170.50	0	0.00	173.00	1	838	0.12%
2021/10/04	1	172.50	0	0.00	171.50	1	847	0.12%
2021/09/23	1.3	174.77	2	176.50	172.00	-0.7	857	-0.08%
2021/09/22	1	179.00	0	0.00	178.00	1	839	0.12%
2021/09/15	0	0.00	3	182.50	182.50	-3	838	-0.36%
2021/09/08	0	185.50	0	0.00	182.50	0	1,018	0.00%
2021/09/07	0.1	187.50	0	0.00	186.50	0.1	1,050	0.01%
2021/09/03	0.1	192.00	0	0.00	192.00	0.1	1,118	0.01%
2021/09/01	0.1	197.00	0.1	197.50	197.00	0	1,138	0.00%
2021/08/31	0	0.00	0.1	197.50	199.00	-0.1	1,150	0.00%
2021/08/25	0	0.00	2	191.50	193.00	-2	1,210	-0.17%
2021/08/24	0.1	190.25	0	0.00	189.50	0.1	1,215	0.01%
2021/08/23	0.1	193.00	0	0.00	191.00	0.1	1,218	0.01%
2021/08/19	1	186.00	0	0.00	186.00	1	1,220	0.08%
2021/08/18	0.1	184.00	1	186.00	192.50	-0.9	1,219	-0.07%
2021/08/13	0	0.00	1	199.00	197.50	-1	1,189	-0.08%
2021/08/12	0.1	202.50	0.8	202.00	203.50	-0.7	1,181	-0.06%
2021/08/11	3	202.67	2.7	204.64	206.00	0.3	1,170	0.02%
2021/08/09	0	192.67	0	0.00	191.00	0	1,154	0.00%
2021/08/05	0.1	193.50	0	0.00	192.50	0.1	1,197	0.01%
2021/08/04	0	0.00	1	195.00	194.50	-1	1,251	-0.08%
2021/08/03	0.6	197.02	0	0.00	197.00	0.6	1,273	0.05%
2021/08/02	0	0.00	4	191.63	192.00	-4	1,270	-0.31%
2021/07/30	0.2	196.63	1	196.50	195.50	-0.8	1,267	-0.06%
2021/07/29	0.2	199.50	1	198.50	198.50	-0.9	1,265	-0.07%
2021/07/28	2.2	200.06	1	201.00	199.50	1.2	1,283	0.09%
2021/07/27	0.1	202.50	0	0.00	202.50	0.1	1,321	0.01%
2021/07/26	0.8	202.00	0.2	201.50	200.50	0.6	1,354	0.04%
2021/07/23	2	200.50	0	0.00	201.00	2	1,362	0.15%
2021/07/22	1	201.00	0	0.00	201.00	1	1,361	0.07%
2021/07/21	0.2	202.50	0.5	204.00	202.00	-0.3	1,367	-0.02%
2021/07/19	4.2	205.57	0	0.00	206.00	4.2	1,392	0.30%
2021/07/15	0.2	211.00	2.2	211.06	211.00	-2	1,458	-0.13%
2021/07/14	2.2	207.63	0	0.00	207.00	2.2	1,453	0.15%
2021/07/13	2.2	210.05	10	206.75	209.50	-7.8	1,448	-0.54%
2021/07/09	4	205.75	0	0.00	206.50	4	1,449	0.28%
2021/07/08	0.1	209.50	0	0.00	208.00	0.1	1,484	0.00%
2021/07/07	0.1	210.50	0	0.00	209.00	0.1	1,539	0.01%
2021/07/05	0	0.00	0.7	212.86	212.00	-0.7	1,637	-0.04%
2021/07/02	6.1	208.93	0	0.00	209.00	6.1	1,701	0.36%
2021/07/01	0	0.00	2	210.00	209.00	-2	1,707	-0.12%
2021/06/30	0	0.00	2	212.50	212.50	-2	1,718	-0.12%
2021/06/29	0	0.00	0.3	214.00	213.50	-0.3	1,721	-0.02%
2021/06/24	0	0.00	1	212.00	214.00	-1	1,729	-0.06%
2021/06/23	1	213.00	0	0.00	211.50	1	1,736	0.06%
2021/06/22	2.3	210.43	1	210.00	210.00	1.3	1,761	0.07%
2021/06/21	3	217.50	0	0.00	216.00	3	1,752	0.17%
2021/06/18	2	223.25	1	223.00	222.00	1	1,741	0.06%
2021/06/17	0	0.00	10.4	238.50	237.50	-10.4	1,707	-0.61%
2021/06/16	1	240.50	0.4	241.00	239.50	0.6	1,668	0.04%
2021/06/15	5	242.50	1.4	240.57	242.50	3.6	1,664	0.22%
2021/06/11	1	233.50	0.2	236.00	236.00	0.8	1,626	0.05%
2021/06/09	5	232.40	1	232.00	232.00	4	1,626	0.25%
2021/06/08	0	0.00	1	234.50	235.50	-1	1,627	-0.06%
2021/06/04	2	238.00	1	241.00	238.00	1	1,630	0.06%
2021/06/03	0	0.00	1	240.50	241.00	-1	1,637	-0.06%
2021/06/02	2	235.00	1	235.50	236.00	1	1,627	0.06%
2021/05/31	1	231.00	2.7	231.82	231.00	-1.7	1,620	-0.11%
2021/05/28	1	233.00	0	0.00	233.00	1	1,636	0.06%
2021/05/26	1.1	229.59	0	0.00	231.00	1.1	1,641	0.07%
2021/05/25	0	0.00	1	227.00	228.00	-1	1,646	-0.06%
2021/05/24	0	0.00	1	225.00	226.00	-1	1,652	-0.06%
2021/05/19	0	0.00	1	224.00	224.50	-1	1,686	-0.06%
2021/05/18	0	0.00	1	224.00	225.50	-1	1,695	-0.06%
2021/05/17	3.5	217.53	2.2	215.91	214.50	1.3	1,701	0.08%
2021/05/14	0.3	226.67	1	224.50	223.00	-0.7	1,674	-0.04%
2021/05/13	12.6	218.73	1	215.00	221.50	11.6	1,654	0.70%
2021/05/12	3.5	216.37	2	217.25	217.50	1.5	1,634	0.09%
2021/05/11	1.1	226.45	2	225.05	224.00	-0.9	1,588	-0.06%
2021/05/10	0	0.00	1	232.00	232.00	-1	1,573	-0.06%
2021/05/07	1	232.50	0	0.00	234.00	1	1,578	0.06%
2021/05/06	2.1	230.60	1	229.00	228.50	1.1	1,595	0.07%
2021/05/05	14.2	231.27	3.2	232.84	229.00	11	1,596	0.69%
2021/05/04	24.2	228.14	1	228.50	228.00	23.2	1,601	1.45%
2021/05/03	4.2	235.75	0.3	238.00	233.50	3.9	1,583	0.25%
2021/04/29	0.3	243.50	0.3	244.00	243.50	0	1,600	0.00%
2021/04/28	2	247.00	0	0.00	246.50	2	1,722	0.12%
2021/04/26	1.2	248.17	0.7	249.08	248.00	0.6	1,788	0.03%
2021/04/23	0	0.00	0.2	243.00	242.50	-0.2	1,828	-0.01%
2021/04/22	3.4	245.56	2	246.00	245.00	1.4	1,900	0.07%
2021/04/21	14.2	251.76	9.6	251.09	250.50	4.6	1,878	0.24%
2021/04/20	1	257.00	2	256.50	257.00	-1	1,871	-0.05%
2021/04/19	2.1	258.52	0	0.00	256.50	2.1	1,878	0.11%
2021/04/16	1	263.00	1	262.50	261.00	0	1,867	0.00%
2021/04/15	0	260.75	0	0.00	262.50	0	1,857	0.00%
2021/04/14	0.1	256.50	3	255.50	261.50	-2.9	1,870	-0.15%
2021/04/13	4.5	263.51	1.2	264.82	260.50	3.3	1,838	0.18%
2021/04/12	1	268.50	1.2	271.58	268.50	-0.2	1,789	-0.01%
2021/04/09	0.1	266.32	1	272.00	265.00	-0.9	1,747	-0.05%
2021/04/08	6	256.00	14.5	263.69	266.50	-8.5	1,697	-0.50%
2021/04/07	3.2	252.56	0	0.00	253.50	3.2	1,623	0.20%
2021/04/06	1.1	251.55	3	251.17	251.00	-1.9	1,615	-0.12%
2021/04/01	10	249.85	0	0.00	248.50	10	1,603	0.62%
2021/03/31	0	0.00	2	247.00	247.50	-2	1,597	-0.13%
2021/03/30	2	245.50	0	0.00	246.50	2	1,603	0.12%
2021/03/29	9	247.28	0	0.00	246.00	9	1,604	0.56%
2021/03/26	0.1	246.81	0	0.00	247.50	0.1	1,604	0.01%
2021/03/25	1.2	247.75	2	249.75	247.50	-0.8	1,598	-0.05%
2021/03/24	0	0.00	18.6	243.09	244.50	-18.6	1,567	-1.19%
2021/03/23	5	242.00	1	242.50	243.50	4	1,542	0.26%
2021/03/19	0	0.00	3	242.00	243.50	-3	1,534	-0.20%
2021/03/17	1.2	232.92	0	0.00	233.00	1.2	1,558	0.08%
2021/03/16	1.1	233.23	0	0.00	234.00	1.1	1,569	0.07%
2021/03/15	4	234.75	0	0.00	235.50	4	1,561	0.26%
2021/03/11	0.2	229.50	1	228.00	229.50	-0.8	1,558	-0.05%
2021/03/10	2	230.75	2	230.50	230.50	0	1,548	0.00%
2021/03/08	2	234.75	0	0.00	233.50	2	1,543	0.13%
2021/03/05	1	233.50	0	0.00	233.00	1	1,558	0.06%
2021/03/04	5	235.00	1	234.50	235.00	4	1,561	0.26%
2021/03/03	3.4	233.65	0	0.00	235.50	3.4	1,566	0.22%
2021/03/02	1.5	239.83	0	0.00	236.50	1.5	1,570	0.10%
2021/02/26	3	237.50	1	235.50	237.00	2	1,583	0.13%
2021/02/25	4	238.13	1	238.00	239.00	3	1,603	0.19%
2021/02/24	2.2	239.78	9	240.28	238.50	-6.8	1,665	-0.41%
2021/02/23	4	240.00	0	0.00	240.50	4	1,669	0.24%
2021/02/22	2	243.00	0	0.00	242.50	2	1,666	0.12%
2021/02/19	2.1	240.57	0	0.00	242.50	2.1	1,691	0.12%
2021/02/18	4.1	243.27	0	0.00	244.00	4.1	1,702	0.24%
2021/02/17	2	244.75	4	244.63	246.50	-2	1,727	-0.12%
2021/02/05	0	0.00	2.5	239.80	240.00	-2.5	1,776	-0.14%
2021/02/04	4	238.50	1	240.00	239.00	3	1,778	0.17%
2021/02/03	2	239.50	0	0.00	239.00	2	1,784	0.11%
2021/02/02	1.2	241.74	0.1	243.50	242.00	1.1	1,793	0.06%
2021/01/29	1.1	239.14	0	0.00	239.00	1.1	1,800	0.06%
2021/01/28	1.2	240.33	1.6	239.00	239.00	-0.4	1,789	-0.02%
2021/01/27	1	246.50	1	247.00	246.00	0	1,764	0.00%
2021/01/26	1.1	251.55	2.2	249.87	248.50	-1.1	1,751	-0.06%
2021/01/25	1	249.00	3	250.00	250.50	-2	1,721	-0.12%
2021/01/22	0.2	255.45	1	257.00	253.50	-0.8	1,697	-0.05%
2021/01/21	9.1	249.24	10.2	250.54	254.00	-1	1,640	-0.06%
2021/01/20	0.2	240.00	5	240.40	242.00	-4.8	1,510	-0.32%
2021/01/19	3.1	240.55	1	243.00	239.50	2.1	1,471	0.14%
2021/01/18	3.6	234.80	2	237.50	238.50	1.6	1,428	0.11%
2021/01/15	1.1	231.05	2	232.50	232.00	-0.9	1,368	-0.07%
2021/01/13	0	0.00	3.1	222.65	222.00	-3.1	1,286	-0.24%
2021/01/12	2	218.75	0	0.00	216.50	2	1,266	0.16%
2021/01/11	1	220.00	1	220.00	222.00	0	1,251	0.00%
2021/01/08	0	0.00	2	220.00	220.50	-2	1,251	-0.16%
2021/01/07	0	0.00	7.4	218.71	221.00	-7.4	1,247	-0.59%
2021/01/06	1	217.00	5	218.00	216.50	-4	1,226	-0.33%
2021/01/05	1	218.50	1	218.00	219.00	0	1,219	0.00%
2021/01/04	0.1	219.50	10	217.10	219.50	-9.9	1,215	-0.81%
2020/12/31	1	215.50	0	0.00	216.00	1	1,203	0.08%
2020/12/30	0	0.00	1	216.00	216.00	-1	1,201	-0.08%
2020/12/29	5	215.50	2	215.25	215.50	3	1,199	0.25%
2020/12/28	5	215.40	0	0.00	214.50	5	1,193	0.42%
2020/12/25	1	210.00	0	0.00	211.50	1	1,182	0.08%
2020/12/24	1	210.50	0	0.00	209.50	1	1,179	0.08%
2020/12/23	0	0.00	2	209.00	210.50	-2	1,174	-0.17%
2020/12/21	1.1	212.64	2.1	212.07	212.50	-1	1,195	-0.08%
2020/12/17	0	0.00	1	214.50	215.00	-1	1,200	-0.08%
2020/12/16	1	215.50	0	0.00	216.50	1	1,201	0.08%
2020/12/15	1	214.50	1	215.50	214.00	0	1,204	0.00%
2020/12/14	1	216.00	4	216.00	217.00	-3	1,211	-0.25%
2020/12/11	11.1	215.79	3.2	215.14	215.00	7.9	1,219	0.65%
2020/12/10	1	228.00	3	226.00	226.50	-2	1,158	-0.17%
2020/12/09	2	228.00	1	229.00	229.50	1	1,142	0.09%
2020/12/08	1	227.50	3.1	226.74	229.50	-2.1	1,151	-0.18%
2020/12/07	1	229.00	1	230.00	228.00	0	1,145	0.00%
2020/12/04	0	0.00	1	227.50	226.50	-1	1,141	-0.09%
2020/12/03	3.5	227.78	1	227.50	225.50	2.5	1,140	0.22%
2020/12/02	0	0.00	3.3	228.47	228.50	-3.3	1,136	-0.29%
2020/12/01	2	225.00	1.2	225.33	227.00	0.8	1,140	0.07%
2020/11/30	1	230.50	2	231.00	228.50	-1	1,128	-0.09%
2020/11/27	2	227.00	2	228.00	229.00	0	1,114	0.00%
2020/11/26	2	227.25	3	227.33	228.50	-1	1,104	-0.09%
2020/11/25	0	0.00	1	225.50	223.50	-1	1,087	-0.09%
2020/11/24	2	223.75	9	223.00	224.00	-7	1,091	-0.64%
2020/11/23	2	222.50	10	220.40	222.00	-8	1,100	-0.73%
2020/11/20	6	214.00	0	0.00	214.00	6	1,129	0.53%
2020/11/19	4	215.38	3	215.67	216.00	1	1,129	0.09%
2020/11/18	2	217.00	1	217.50	216.50	1	1,125	0.09%
2020/11/16	3	213.33	4	213.50	215.00	-1	1,117	-0.09%
2020/11/13	3	209.33	9	209.56	210.00	-6	1,103	-0.54%
2020/11/11	0	0.00	7	204.50	204.50	-7	1,057	-0.66%
2020/11/10	1	205.50	0	0.00	205.50	1	1,078	0.09%
2020/11/09	5	205.10	3	206.17	207.00	2	1,079	0.19%
2020/11/06	1	202.00	1	204.00	203.50	0	1,075	0.00%
2020/11/05	1	200.50	1	200.50	201.00	0	1,097	0.00%
2020/10/29	0	0.00	2	198.00	198.50	-2	1,151	-0.17%
2020/10/28	56	199.65	57	199.97	198.50	-1	1,153	-0.09%
2020/10/27	2	199.50	0	0.00	198.00	2	1,154	0.17%
2020/10/26	3	200.00	0	0.00	200.00	3	1,157	0.26%
2020/10/22	0	0.00	2	204.00	201.00	-2	1,201	-0.17%
2020/10/20	0	0.00	1	202.00	202.50	-1	1,225	-0.08%
2020/10/19	1	201.00	0	0.00	201.00	1	1,234	0.08%
2020/10/16	1	199.50	1	200.00	198.50	0	1,247	0.00%
2020/10/15	0	0.00	1	203.50	201.50	-1	1,281	-0.08%
2020/10/13	0	0.00	1	199.00	199.50	-1	1,297	-0.08%
2020/10/08	1	197.00	2	197.00	197.00	-1	1,358	-0.07%
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	1	191.50	4	191.50	191.50	-3	1,583	-0.19%
2020/09/24	2	193.50	3	193.50	193.50	-1	1,580	-0.06%
2020/09/23	0	0.00	1	197.50	198.00	-1	1,580	-0.06%
2020/09/21	1	200.50	0	0.00	200.00	1	1,582	0.06%
2020/09/16	2	202.00	0	0.00	201.50	2	1,627	0.12%
2020/09/15	3	201.67	2	201.50	201.50	1	1,658	0.06%
2020/09/14	0	0.00	2	203.00	204.50	-2	1,698	-0.12%
2020/09/11	4	201.13	6	203.00	200.50	-2	1,707	-0.12%
2020/09/09	0	0.00	1	197.00	198.50	-1	1,870	-0.05%
2020/09/08	1	200.00	3	200.00	200.00	-2	1,911	-0.10%
2020/09/04	2	201.00	0	0.00	201.50	2	1,983	0.10%
2020/09/02	1	205.50	0	0.00	204.50	1	2,004	0.05%
2020/08/28	2	205.50	2	205.50	204.50	0	2,052	0.00%
2020/08/27	2	209.50	0	0.00	209.00	2	2,053	0.10%
2020/08/26	5	210.50	11	212.41	210.50	-6	2,040	-0.29%
2020/08/21	1	199.50	0	0.00	199.50	1	2,027	0.05%
2020/08/20	4	198.63	1	200.00	197.00	3	2,028	0.15%
2020/08/19	4	207.00	1	207.50	203.50	3	2,029	0.15%
2020/08/18	3	204.83	0	0.00	203.50	3	2,111	0.14%
2020/08/17	1	207.50	0	0.00	207.50	1	2,107	0.05%
2020/08/14	1	208.00	1	207.00	207.50	0	2,123	0.00%
2020/08/11	3	213.50	1	215.50	209.00	2	2,099	0.10%
2020/08/10	1	211.00	8	212.63	213.00	-7	2,133	-0.33%
2020/08/07	1	209.00	0	0.00	208.50	1	2,124	0.05%
2020/08/06	0	0.00	2	211.00	210.00	-2	2,127	-0.09%
2020/08/05	1	211.50	2	211.75	212.00	-1	2,159	-0.05%
2020/08/04	1	207.50	1	206.00	207.50	0	2,149	0.00%
2020/07/31	1	204.50	0	0.00	205.50	1	2,157	0.05%
2020/07/28	8	209.13	3	207.50	202.50	5	2,146	0.23%
2020/07/27	0	0.00	2	210.75	210.00	-2	2,117	-0.09%
2020/07/24	2	204.75	0	0.00	204.50	2	2,083	0.10%
2020/07/23	2	208.50	2	209.00	207.50	0	2,065	0.00%
2020/07/22	3	211.00	0	0.00	209.00	3	2,053	0.15%
2020/07/21	2	208.75	2	208.50	209.50	0	2,044	0.00%
2020/07/20	1	209.50	0	0.00	209.50	1	2,011	0.05%
2020/07/17	1	211.00	2	211.50	213.00	-1	2,008	-0.05%
2020/07/16	4	211.25	3	216.17	210.50	1	2,014	0.05%
2020/07/15	3	216.83	2.4	218.25	214.50	0.6	1,991	0.03%
2020/07/14	2	220.75	0	0.00	219.50	2	1,974	0.10%
2020/07/13	3	222.17	11	219.68	219.50	-8	1,937	-0.41%
2020/07/10	2	209.25	0	0.00	206.00	2	1,858	0.11%
2020/07/09	1	211.00	12	210.38	209.00	-11	1,866	-0.59%
2020/07/08	2	205.50	0	0.00	205.50	2	1,845	0.11%
2020/07/07	7	207.99	6	207.42	206.50	1	1,840	0.06%
2020/07/06	1.4	207.63	0	0.00	208.00	1.4	1,838	0.07%
2020/07/03	1	207.00	3	207.50	206.50	-2	1,838	-0.11%
2020/07/02	2	206.25	3	204.67	207.00	-1	1,860	-0.05%
2020/07/01	3	201.17	1	201.00	201.50	2	1,853	0.11%
2020/06/29	1	198.00	7	200.50	200.50	-6	1,869	-0.32%
2020/06/24	8	201.31	0	0.00	201.00	8	1,859	0.43%
2020/06/23	5	201.40	2	202.50	202.50	3	1,863	0.16%
2020/06/22	7	200.79	1	202.50	201.00	6	1,899	0.32%
2020/06/19	6	206.58	6	205.92	205.50	0	1,871	0.00%
2020/06/18	1	210.50	6	210.50	210.00	-5	1,847	-0.27%
2020/06/17	31	212.37	6	208.00	208.00	25	1,844	1.36%
2020/06/16	4	222.50	5	224.00	224.00	-1	1,760	-0.06%
2020/06/15	1	220.50	3	221.50	221.00	-2	1,743	-0.11%
2020/06/12	1	214.00	0	0.00	217.00	1	1,715	0.06%
2020/06/11	2	219.25	11	224.95	218.00	-9	1,701	-0.53%
2020/06/10	10	221.50	3	221.50	222.00	7	1,687	0.41%
2020/06/08	3	215.00	6	215.42	217.00	-3	1,761	-0.17%
2020/06/04	1	214.50	0	0.00	214.00	1	1,789	0.06%
2020/06/03	2	214.25	1	215.50	215.00	1	1,787	0.06%
2020/06/02	4	216.00	3	216.67	215.50	1	1,764	0.06%
2020/06/01	5	213.40	5.5	213.73	215.00	-0.5	1,741	-0.03%
2020/05/29	3	211.67	1	211.00	210.00	2	1,720	0.12%
2020/05/28	2	206.50	0	0.00	205.00	2	1,696	0.12%
2020/05/27	5	210.00	0	0.00	208.00	5	1,695	0.29%
2020/05/26	14	210.96	23	209.07	208.50	-9	1,688	-0.53%
2020/05/25	12	203.08	11	205.68	209.00	1	1,647	0.06%
2020/05/22	1	197.00	2	197.00	197.00	-1	1,548	-0.06%
2020/05/21	1	196.50	2	196.00	195.50	-1	1,528	-0.07%
2020/05/20	1	191.50	2	191.50	191.50	-1	1,519	-0.07%
2020/05/19	1	191.50	0	0.00	192.00	1	1,534	0.07%
2020/05/15	10	197.20	3	201.00	195.00	7	1,520	0.46%
2020/05/14	2	195.00	1	199.00	194.00	1	1,450	0.07%
2020/05/13	2	195.75	0	0.00	196.50	2	1,438	0.14%
2020/05/12	2	194.50	9	196.83	197.50	-7	1,436	-0.49%
2020/05/11	0	0.00	1	191.00	190.50	-1	1,409	-0.07%
2020/05/08	0	0.00	1	191.00	190.00	-1	1,414	-0.07%
2020/05/07	0	0.00	3	189.33	189.50	-3	1,417	-0.21%
2020/05/06	0	0.00	1	186.00	185.50	-1	1,416	-0.07%
2020/05/04	1	187.00	0	0.00	187.00	1	1,431	0.07%
2020/04/30	1	190.00	1	190.00	189.50	0	1,446	0.00%
2020/04/29	2	187.75	0	0.00	188.50	2	1,456	0.14%
2020/04/28	1	186.50	0	0.00	187.00	1	1,464	0.07%
2020/04/24	2	182.00	0	0.00	184.00	2	1,513	0.13%
2020/04/21	2	182.75	0	0.00	183.00	2	1,533	0.13%
2020/04/17	0	0.00	1	189.50	187.00	-1	1,596	-0.06%
2020/04/16	1	184.00	0	0.00	184.50	1	1,583	0.06%
2020/04/15	0	0.00	2	183.50	185.00	-2	1,593	-0.13%
2020/04/14	0	0.00	1	180.00	181.00	-1	1,569	-0.06%
2020/04/13	1	176.00	0	0.00	175.00	1	1,564	0.06%
2020/04/07	1	172.00	1	174.00	174.50	0	1,612	0.00%
2020/04/06	2	166.00	3	167.51	168.00	-1	1,591	-0.06%
2020/04/01	0	0.00	4	165.00	165.00	-4	1,593	-0.25%
2020/03/31	0	0.00	3	163.50	165.50	-3	1,602	-0.19%
2020/03/30	1	158.50	3	161.33	162.50	-2	1,623	-0.12%
2020/03/27	6	164.17	0	0.00	161.50	6	1,752	0.34%
2020/03/26	15	164.67	2	164.00	161.00	13	1,875	0.69%
2020/03/25	2	156.00	8	159.13	159.50	-6	1,923	-0.31%
2020/03/24	1	146.00	4	145.13	145.00	-3	1,949	-0.15%
2020/03/23	1	139.00	0	0.00	138.50	1	1,936	0.05%
2020/03/20	4	142.75	0	0.00	142.00	4	1,944	0.21%
2020/03/19	2	135.75	20	131.00	131.50	-18	1,933	-0.93%
2020/03/17	1	148.00	0	0.00	147.00	1	1,996	0.05%
2020/03/16	4	153.75	0	0.00	152.00	4	2,116	0.19%
2020/03/13	4.6	153.58	6	154.75	158.50	-1.4	2,122	-0.07%
2020/03/12	2	169.00	3	169.00	168.00	-1	2,161	-0.05%
2020/03/11	1	176.00	0	0.00	177.00	1	2,128	0.05%
2020/03/10	0	0.00	4	175.13	175.50	-4	2,110	-0.19%
2020/03/09	2	179.75	0	0.00	179.50	2	2,083	0.10%
2020/03/05	0	0.00	2	188.25	186.50	-2	2,130	-0.09%
2020/03/03	0	0.00	1	183.00	186.50	-1	2,156	-0.05%
2020/03/02	0	0.00	3	181.33	179.50	-3	2,156	-0.14%
2020/02/20	2	188.00	0	0.00	189.50	2	2,313	0.09%
2020/02/18	0	0.00	15	185.20	185.00	-15	2,474	-0.61%
2020/02/13	4	187.50	1	187.00	186.50	3	2,534	0.12%
2020/02/12	1	190.00	0	0.00	189.00	1	2,538	0.04%
2020/02/11	0	0.00	1	188.50	188.00	-1	2,530	-0.04%
2020/02/04	2	188.00	0	0.00	187.50	2	2,567	0.08%
2020/01/31	2	188.00	6	185.33	188.00	-4	2,532	-0.16%
2020/01/30	1	187.00	4	186.50	184.50	-3	2,518	-0.12%
2020/01/20	0.1	198.50	4	199.00	198.00	-3.9	2,470	-0.16%
2020/01/17	0	0.00	4	200.88	199.00	-4	2,466	-0.16%
2020/01/15	1	199.50	4	200.63	201.00	-3	2,484	-0.12%
2020/01/14	10	200.50	0	0.00	200.50	10	2,465	0.41%
2020/01/13	2	191.75	17	191.38	194.50	-15	2,402	-0.62%
2020/01/10	1.1	190.09	0	0.00	190.00	1.1	2,392	0.05%
2020/01/09	0	0.00	1	192.00	193.00	-1	2,392	-0.04%
2020/01/08	1	188.00	0	0.00	188.00	1	2,391	0.04%
2020/01/07	3	188.33	1	188.00	189.00	2	2,393	0.08%
2020/01/06	3	190.50	4	190.75	190.00	-1	2,419	-0.04%
2020/01/03	2	191.50	0	0.00	193.00	2	2,409	0.08%
2020/01/02	15	195.47	0	0.00	195.00	15	2,387	0.63%
2019/12/31	0	0.00	4	197.13	196.00	-4	2,367	-0.17%
2019/12/30	2	194.50	1	195.00	194.50	1	2,369	0.04%
2019/12/27	1	195.50	0	0.00	196.00	1	2,361	0.04%
2019/12/26	1	195.00	0	0.00	197.50	1	2,349	0.04%
2019/12/25	2	195.00	1	196.50	195.50	1	2,344	0.04%
2019/12/24	1	199.00	1	200.00	197.50	0	2,337	0.00%
2019/12/23	1	199.50	9	196.56	200.00	-8	2,280	-0.35%
2019/12/20	8	188.56	1	189.00	189.00	7	2,319	0.30%
2019/12/19	0	0.00	3	187.50	187.50	-3	2,225	-0.13%
2019/12/17	2	182.00	0	0.00	183.00	2	2,192	0.09%
2019/12/13	2	184.50	3.8	183.58	182.00	-1.8	2,224	-0.08%
2019/12/12	1	183.50	3	183.50	183.50	-2	2,201	-0.09%
2019/12/11	2	179.00	1	187.50	178.50	1	2,112	0.05%
2019/12/10	6	182.08	5	181.00	181.50	1	1,982	0.05%
2019/12/09	0	0.00	3	178.17	180.50	-3	1,963	-0.15%
2019/12/05	1	172.50	0	0.00	173.00	1	1,852	0.05%
2019/12/04	0	0.00	1	171.00	171.00	-1	1,856	-0.05%
2019/12/02	1	178.50	0	0.00	175.00	1	1,865	0.05%
2019/11/29	2	175.50	0	0.00	175.50	2	1,833	0.11%
2019/11/28	1	173.50	2	172.75	173.50	-1	1,842	-0.05%
2019/11/27	0	0.00	0.8	173.00	173.50	-0.8	1,884	-0.04%
2019/11/26	0	0.00	12	170.50	172.50	-12	1,863	-0.64%
2019/11/25	8	166.44	0	0.00	166.00	8	1,836	0.44%
2019/11/22	65	167.40	64	167.56	167.50	1	1,835	0.05%
2019/11/21	1	166.50	1	166.50	167.50	0	1,841	0.00%
2019/11/20	7	170.07	4	170.25	169.00	3	1,833	0.16%
2019/11/19	3	171.50	6	171.58	173.00	-3	1,749	-0.17%
2019/11/18	17	173.24	13	172.73	172.00	4	1,733	0.23%
2019/11/15	2	168.50	0	0.00	168.50	2	1,580	0.13%
2019/11/14	0	0.00	2	168.25	165.50	-2	1,564	-0.13%
2019/11/13	0	0.00	3	167.17	167.50	-3	1,561	-0.19%
2019/11/12	0	0.00	1	164.00	166.00	-1	1,545	-0.06%
2019/11/11	1	161.50	0	0.00	160.00	1	1,528	0.07%
2019/11/07	1	161.00	2	161.00	161.00	-1	1,565	-0.06%
2019/11/04	0	0.00	1	162.00	162.00	-1	1,578	-0.06%
2019/11/01	0	0.00	2	162.50	161.00	-2	1,581	-0.13%
2019/10/31	0	0.00	1	157.50	158.50	-1	1,566	-0.06%
2019/10/30	1	158.00	0	0.00	158.00	1	1,588	0.06%
2019/10/25	1	157.00	1	156.50	156.50	0	1,819	0.00%
2019/10/23	3	156.00	0	0.00	156.00	3	1,853	0.16%
2019/10/22	1	155.50	0	0.00	155.50	1	1,837	0.05%
2019/10/18	4	157.00	0	0.00	155.50	4	1,880	0.21%
2019/10/16	1	155.50	0	0.00	155.00	1	1,897	0.05%
2019/10/15	1	156.50	1	156.50	156.50	0	1,891	0.00%
2019/10/14	1	158.00	0	0.00	157.50	1	1,894	0.05%
2019/10/09	0	0.00	2	162.00	163.00	-2	1,869	-0.11%
2019/10/04	1	162.00	0	0.00	160.50	1	1,940	0.05%
2019/10/03	1	162.50	1	163.00	162.50	0	2,014	0.00%
2019/10/02	2	163.50	0	0.00	163.50	2	2,067	0.10%
2019/09/27	2	166.00	1	165.00	164.50	1	2,136	0.05%
2019/09/26	6	167.25	3	165.33	168.50	3	2,107	0.14%
2019/09/25	84	164.11	74.6	164.56	163.00	9.4	2,096	0.45%
2019/09/24	0	0.00	1	161.50	162.00	-1	1,953	-0.05%
2019/09/23	49	161.10	44	161.83	160.50	5	1,959	0.26%
2019/09/20	0	0.00	5	161.10	160.00	-5	1,982	-0.25%
2019/09/19	1	158.00	0.4	158.50	159.00	0.6	1,984	0.03%
2019/09/18	0	0.00	2	159.00	160.50	-2	1,969	-0.10%
2019/09/17	0	0.00	2	157.50	157.50	-2	1,978	-0.10%
2019/09/16	2	156.00	0	0.00	155.00	2	2,109	0.09%
2019/09/12	0	0.00	1	157.00	156.50	-1	2,135	-0.05%
2019/09/11	0	0.00	2	154.00	154.00	-2	2,152	-0.09%
2019/09/09	0	0.00	1	155.00	155.00	-1	2,152	-0.05%
2019/09/05	0	0.00	1	157.50	157.50	-1	2,170	-0.05%
2019/09/04	0	0.00	5	158.20	158.50	-5	2,189	-0.23%
2019/09/02	0	0.00	6	157.25	156.50	-6	2,272	-0.26%
2019/08/30	1	155.00	0	0.00	155.00	1	2,254	0.04%
2019/08/28	1	153.00	1	152.00	152.00	0	2,285	0.00%
2019/08/23	1	148.00	0	0.00	152.00	1	2,348	0.04%
2019/08/21	1	148.00	5	149.40	148.50	-4	2,400	-0.17%
2019/08/20	1	150.50	0	0.00	150.50	1	2,431	0.04%
2019/08/19	3	151.50	2	151.50	151.00	1	2,503	0.04%
2019/08/15	2	150.00	0	0.00	150.50	2	2,706	0.07%
2019/08/14	1	154.50	1	154.00	153.00	0	2,870	0.00%
2019/08/13	6	152.67	0	0.00	152.50	6	2,961	0.20%
2019/08/12	5	157.40	1	157.50	157.50	4	3,095	0.13%
2019/08/08	0	0.00	2	157.00	157.00	-2	3,188	-0.06%
2019/08/07	0	0.00	6	154.00	155.00	-6	3,350	-0.18%
2019/08/06	106	153.64	102	153.70	154.50	4	3,405	0.12%	大買/大賣/
2019/08/05	3	154.83	2	154.50	154.00	1	3,451	0.03%
2019/08/02	4	153.63	0	0.00	154.00	4	3,505	0.11%
2019/08/01	10	156.50	11	155.09	155.00	-1	3,551	-0.03%
2019/07/31	5	157.50	5	158.50	158.50	0	3,599	0.00%
2019/07/30	33	162.79	29	162.57	158.50	4	3,699	0.11%
2019/07/29	3	161.83	49	156.58	163.00	-46	3,726	-1.23%
2019/07/26	0	0.00	1	155.50	155.00	-1	3,668	-0.03%
2019/07/25	2	154.00	4	154.13	154.50	-2	3,718	-0.05%
2019/07/19	2.2	155.23	2	153.00	152.50	0.2	4,052	0.00%
2019/07/18	157.4	153.71	158	154.53	153.00	-0.6	4,150	-0.01%	大買/大賣/
2019/07/16	16	151.50	0	0.00	150.50	16	4,483	0.36%
2019/07/15	30	151.50	4.2	151.74	151.50	25.8	4,473	0.58%
2019/07/12	0	0.00	3	156.33	153.50	-3	4,472	-0.07%
2019/07/11	0	0.00	1	152.50	154.00	-1	4,441	-0.02%
2019/07/10	1	149.50	1	149.50	149.50	0	4,418	0.00%
2019/07/09	4	148.63	2	149.00	148.50	2	4,408	0.05%
2019/07/08	1	156.50	1	156.00	157.50	0	4,331	0.00%
2019/07/04	4	157.13	1	156.00	157.00	3	4,262	0.07%
2019/07/03	1	155.00	0	0.00	155.00	1	4,225	0.02%
2019/07/02	6	159.58	5	158.80	156.50	1	4,223	0.02%
2019/07/01	30	154.77	28	155.39	156.00	2	4,160	0.05%
2019/06/28	10	153.00	10	153.00	152.00	0	4,117	0.00%
2019/06/27	0	0.00	4	153.00	151.50	-4	4,110	-0.10%
2019/06/26	2	151.50	0	0.00	152.50	2	4,086	0.05%
2019/06/25	1	150.00	0	0.00	150.00	1	4,081	0.02%
2019/06/24	1	150.00	1	151.00	151.50	0	4,093	0.00%
2019/06/21	7	154.57	11	155.68	152.50	-4	4,166	-0.10%
2019/06/20	1	147.00	1	148.00	149.00	0	4,043	0.00%
2019/06/18	1	146.50	3	144.67	147.00	-2	4,080	-0.05%
2019/06/17	1	146.00	0	0.00	146.00	1	4,078	0.02%
2019/06/14	2.2	149.41	1	149.50	148.50	1.2	4,071	0.03%
2019/06/13	1	149.50	0	0.00	149.50	1	4,068	0.02%
2019/06/12	1	150.00	1	149.50	150.00	0	4,066	0.00%
2019/06/11	2	148.75	0	0.00	147.00	2	4,060	0.05%
2019/06/10	2	148.50	3	148.50	150.00	-1	3,997	-0.03%
2019/06/06	16	143.00	16	143.94	143.50	0	3,949	0.00%
2019/06/05	1	145.00	0	0.00	141.50	1	3,946	0.03%
2019/06/04	3	146.67	1	145.50	143.00	2	3,929	0.05%
2019/06/03	1	143.00	0	0.00	145.00	1	3,893	0.03%
2019/05/31	0	0.00	0.4	145.50	145.50	-0.4	3,880	-0.01%
2019/05/29	1	139.00	3	142.00	140.50	-2	3,844	-0.05%
2019/05/28	3	138.00	0	0.00	140.00	3	3,817	0.08%
2019/05/27	1	136.50	1	136.00	136.50	0	3,828	0.00%
2019/05/24	6	141.58	7	139.79	138.00	-1	3,858	-0.03%
2019/05/23	7	139.00	18	141.64	139.00	-11	3,807	-0.29%
2019/05/22	14	150.18	8	145.13	145.50	6	3,718	0.16%
2019/05/21	11	145.09	13	144.38	152.00	-2	3,624	-0.06%
2019/05/20	11	155.00	8	153.44	149.00	3	3,453	0.09%
2019/05/17	10	161.35	10	158.50	158.50	0	3,361	0.00%
2019/05/16	6	165.58	6	164.42	163.50	0	3,183	0.00%
2019/05/15	10	162.00	12	161.25	164.00	-2	3,098	-0.06%
2019/05/14	3	149.00	1	150.00	150.00	2	2,934	0.07%
2019/05/13	33	150.83	31	151.13	150.00	2	2,862	0.07%
2019/05/10	3	147.50	1	148.00	146.50	2	2,791	0.07%
2019/05/09	1	148.00	3	148.33	148.00	-2	2,729	-0.07%
2019/05/08	4	150.00	9	150.22	151.50	-5	2,668	-0.19%
2019/05/07	5	144.90	4	149.38	149.00	1	2,601	0.04%
2019/05/06	374	145.74	374	145.81	143.00	0	2,476	0.00%	大買/大賣/
2019/05/03	2	139.00	2	141.50	140.50	0	2,352	0.00%
2019/05/02	5	139.10	5	139.90	141.00	0	2,327	0.00%
2019/04/30	4	137.13	7	134.21	137.50	-3	2,257	-0.13%
2019/04/29	10	138.00	4	139.50	137.00	6	2,129	0.28%
2019/04/26	5	138.20	4	137.75	142.00	1	2,081	0.05%
2019/04/25	0	0.00	6	135.00	139.00	-6	2,012	-0.30%
2019/04/24	2	131.00	5	133.20	131.50	-3	1,891	-0.16%
2019/04/23	229.4	122.97	233.2	124.02	130.50	-3.8	1,794	-0.21%	大買/大賣/
2019/04/22	1	116.50	4	115.75	119.00	-3	1,611	-0.19%
2019/04/19	0	0.00	3	109.83	109.50	-3	1,547	-0.19%
2019/04/17	2	110.25	0	0.00	110.50	2	1,545	0.13%
2019/04/16	1	112.00	1	111.50	110.50	0	1,544	0.00%
2019/04/15	1	110.50	0	0.00	111.00	1	1,549	0.06%
2019/04/12	0	0.00	1	110.50	109.50	-1	1,549	-0.06%
2019/04/11	4	110.50	3	110.83	110.00	1	1,547	0.06%
2019/04/10	1	110.00	3	110.50	111.00	-2	1,542	-0.13%
2019/04/09	1	109.00	0	0.00	109.50	1	1,531	0.07%
2019/04/08	1	109.50	0	0.00	109.00	1	1,534	0.07%
2019/04/03	2	108.00	0	0.00	109.50	2	1,540	0.13%
2019/04/02	0	0.00	1	108.00	108.00	-1	1,558	-0.06%
2019/03/29	1	109.00	1	109.00	108.50	0	1,662	0.00%
2019/03/28	2	109.25	0	0.00	108.00	2	1,734	0.12%
2019/03/27	0	0.00	3	107.50	107.50	-3	1,753	-0.17%
2019/03/26	8.6	109.81	1	108.00	108.00	7.6	1,739	0.44%
2019/03/25	1	112.00	0	0.00	113.50	1	1,625	0.06%
2019/03/22	1	110.00	0	0.00	111.00	1	1,596	0.06%
2019/03/21	3	111.17	6	109.67	111.50	-3	1,572	-0.19%
2019/03/19	1	106.00	0	0.00	107.00	1	1,510	0.07%
2019/03/15	0	0.00	0	105.00	105.00	0	1,541	0.00%
2019/03/14	0	0.00	1	104.00	106.50	-1	1,549	-0.06%
2019/03/11	0.2	104.00	0	0.00	104.00	0.2	1,574	0.01%
2019/03/08	3	102.50	2	104.25	105.50	1	1,583	0.06%
2019/03/07	0	0.00	1	108.00	104.50	-1	1,584	-0.06%
2019/03/06	0	0.00	1	106.50	106.50	-1	1,569	-0.06%
2019/03/05	0	0.00	2	104.00	103.00	-2	1,581	-0.13%
2019/03/04	1	102.50	2.6	104.00	104.50	-1.6	1,585	-0.10%
2019/02/26	0	0.00	1.2	102.83	102.50	-1.2	1,569	-0.08%
2019/02/25	1	104.00	4	105.13	106.50	-3	1,544	-0.19%
2019/02/22	0	0.00	16	99.98	100.50	-16	1,466	-1.09%
2019/02/21	10	98.60	0	0.00	98.00	10	1,430	0.70%
2019/02/20	0	0.00	2	98.60	98.30	-2	1,415	-0.14%
2019/02/18	0	0.00	12	97.62	96.30	-12	1,374	-0.87%
2019/02/15	12	95.12	0	0.00	95.00	12	1,359	0.88%
2019/02/14	6	96.80	5	97.02	95.30	1	1,357	0.07%
2019/02/13	0	0.00	6	95.70	95.70	-6	1,338	-0.45%
2019/02/12	1	94.00	0	0.00	93.60	1	1,328	0.08%
2019/01/30	1	94.30	5	94.50	94.00	-4	1,316	-0.30%
2019/01/29	0	0.00	5	94.30	94.30	-5	1,313	-0.38%
2019/01/24	8	94.20	8	93.60	93.60	0	1,294	0.00%
2019/01/23	0	0.00	1	93.50	94.10	-1	1,280	-0.08%
2019/01/18	12.2	95.43	0	0.00	94.20	12.2	1,239	0.98%
2019/01/17	2	94.40	0	0.00	94.60	2	1,222	0.16%
2019/01/15	4	94.90	0	0.00	95.20	4	1,219	0.33%
2019/01/14	6	98.55	2	100.20	97.00	4	1,199	0.33%
2019/01/11	0	0.00	5.6	98.45	98.50	-5.6	1,144	-0.49%
2019/01/10	0	0.00	6	93.93	93.80	-6	1,082	-0.55%
2019/01/08	0	0.00	1	93.00	92.90	-1	1,066	-0.09%
2019/01/07	0	0.00	1	91.80	93.30	-1	1,058	-0.09%
2019/01/02	1	92.40	5.8	91.73	91.00	-4.8	1,015	-0.47%
2018/12/28	1	88.00	2	89.70	89.70	-1	1,001	-0.10%
2018/12/27	0	0.00	1	88.20	88.30	-1	992	-0.10%
2018/12/26	2	87.60	4	87.50	86.70	-2	978	-0.20%
2018/12/25	0.2	88.20	0	0.00	88.50	0.2	956	0.02%
2018/12/24	7	90.89	6	92.27	91.00	1	924	0.11%
2018/12/22	9	95.50	2	96.50	93.50	7	879	0.80%
2018/12/21	5	92.48	12	93.58	94.40	-7	794	-0.88%
2018/12/20	0	0.00	2.6	86.73	86.30	-2.6	714	-0.36%
2018/12/19	0	0.00	2	83.90	84.50	-2	676	-0.30%
2018/12/17	0.4	82.00	0	0.00	82.30	0.4	646	0.06%
2018/12/13	0	0.00	0.8	81.50	81.70	-0.8	640	-0.12%
2018/12/11	0	0.00	2	81.10	82.00	-2	612	-0.33%
2018/11/27	0	0.00	7	64.80	64.70	-7	529	-1.32%
2018/11/26	2	65.20	1	65.40	65.00	1	509	0.20%
2018/11/23	0	0.00	5	63.84	63.90	-5	501	-1.00%
2018/11/22	1	63.40	0.3	63.20	63.30	0.8	481	0.16%
2018/11/21	0	0.00	8	62.14	62.50	-8	463	-1.72%
2018/11/19	2	62.10	3	61.03	61.70	-1	430	-0.23%
2018/11/16	1	60.20	2	60.45	60.20	-1	399	-0.25%
2018/11/15	0	0.00	4	60.05	60.20	-4	381	-1.05%
2018/11/14	1	59.30	0	0.00	59.00	1	358	0.28%
2018/11/13	0	0.00	4	58.40	58.10	-4	340	-1.17%
2018/11/05	0	0.00	1	55.50	55.50	-1	337	-0.30%
2018/11/01	0	0.00	3	56.30	56.20	-3	340	-0.88%
2018/10/31	3	55.30	0	0.00	55.30	3	341	0.88%
2018/10/25	1	54.50	0	0.00	54.70	1	356	0.28%
2018/10/23	1	55.90	0	0.00	55.70	1	348	0.29%
2018/10/19	1	55.70	0	0.00	55.90	1	351	0.28%
2018/10/15	1	56.80	0	0.00	56.70	1	354	0.28%
2018/10/11	2	54.00	2	55.00	53.80	0	348	0.00%
2018/10/04	0	0.00	24	58.30	58.40	-24	349	-6.86%
2018/09/27	0	0.00	1	59.10	59.00	-1	403	-0.25%
2018/09/26	0	0.00	2	59.60	59.70	-2	407	-0.49%
2018/09/25	3	59.80	0	0.00	59.70	3	431	0.70%
2018/09/21	2	59.90	0	0.00	59.50	2	487	0.41%
2018/09/10	2	59.50	2	59.50	59.20	0	732	0.00%
2018/08/30	0	0.00	5	62.02	62.00	-5	868	-0.58%
2018/08/29	2	60.40	0	0.00	60.40	2	860	0.23%
2018/08/24	1	58.00	0	0.00	58.20	1	874	0.11%
2018/08/16	1	59.00	1	59.80	59.70	0	914	0.00%
2018/08/15	1	59.70	0	0.00	59.70	1	921	0.11%
2018/08/13	0	0.00	5	59.68	59.50	-5	923	-0.54%
2018/08/08	1	60.40	0	0.00	60.40	1	921	0.11%
2018/07/31	1	58.50	0.2	58.40	58.40	0.8	931	0.09%
2018/07/30	2	58.40	2	58.20	58.30	0	931	0.00%
2018/07/26	2	58.00	0	0.00	58.40	2	932	0.21%
2018/07/25	0	0.00	1	58.10	58.10	-1	942	-0.11%
2018/07/16	1	57.90	1	58.10	58.10	0	955	0.00%
2018/07/13	0	0.00	2	57.25	57.60	-2	960	-0.21%
2018/07/10	2	56.40	0	0.00	56.40	2	980	0.20%
2018/07/09	2	56.60	0	0.00	57.80	2	972	0.21%
2018/07/06	3	55.40	2	55.50	55.10	1	956	0.10%
2018/07/05	2.3	55.82	1	55.80	55.70	1.3	976	0.13%
2018/07/04	0	0.00	1	57.00	57.00	-1	983	-0.10%
2018/07/03	3	58.73	0	0.00	57.30	3	992	0.30%
2018/07/02	1	59.00	5	59.44	58.90	-4	991	-0.40%
2018/06/29	2	66.10	8	66.31	66.40	-6	976	-0.61%
2018/06/28	2	66.00	1	66.00	65.70	1	936	0.11%
2018/06/26	9	65.47	0	0.00	65.60	9	927	0.97%
2018/06/25	8	66.86	1	66.60	66.40	7	949	0.74%
2018/06/22	4	67.50	1	68.20	67.60	3	1,055	0.28%
2018/06/21	1	68.20	4	68.43	68.50	-3	1,166	-0.26%
2018/06/20	4	66.75	0	0.00	67.10	4	1,138	0.35%
2018/06/19	9	66.63	0	0.00	66.60	9	1,117	0.81%
2018/06/15	7	67.66	1	67.20	67.20	6	1,098	0.55%
2018/06/14	35	68.24	1	68.70	68.00	34	1,084	3.13%
2018/06/12	1	65.80	0	0.00	65.70	1	994	0.10%
2018/06/08	3	65.87	0	0.00	65.80	3	982	0.31%
2018/06/05	1	65.60	0	0.00	65.10	1	974	0.10%
2018/06/04	2	65.20	1	65.20	65.10	1	965	0.10%
2018/05/31	1	64.20	0	0.00	64.20	1	964	0.10%
2018/05/29	0	0.00	3	65.60	65.40	-3	988	-0.30%
2018/05/24	1	64.00	0	0.00	64.80	1	1,004	0.10%
2018/05/22	3	64.50	0	0.00	64.50	3	987	0.30%
2018/05/15	5	65.04	0	0.00	64.60	5	1,001	0.50%
2018/05/14	0	0.00	16	65.11	65.10	-16	1,009	-1.59%
2018/05/10	1	65.60	0	0.00	65.50	1	1,000	0.10%
2018/05/04	1	65.10	0	0.00	65.30	1	993	0.10%
2018/05/03	1	65.00	0	0.00	65.20	1	990	0.10%
2018/05/02	0	0.00	5	64.92	65.30	-5	989	-0.51%
2018/04/23	1	64.50	0	0.00	64.30	1	993	0.10%
2018/04/16	0	0.00	10	64.30	64.50	-10	980	-1.02%
2018/04/11	3	64.43	0	0.00	63.80	3	979	0.31%
2018/04/10	1	65.60	0	0.00	65.60	1	955	0.10%
2018/04/09	2	67.00	0	0.00	66.50	2	946	0.21%
2018/04/03	0	0.00	2	66.75	67.00	-2	941	-0.21%
2018/04/02	1	67.30	11	67.91	66.50	-10	922	-1.08%
2018/03/29	5	66.40	3	66.40	65.50	2	866	0.23%
2018/03/28	1	65.90	0	0.00	65.70	1	843	0.12%
2018/03/27	5	65.62	1	65.90	64.80	4	805	0.50%
2018/03/26	2	62.00	27	63.89	64.40	-25	678	-3.68%
2018/03/22	0	0.00	1	59.30	58.50	-1	567	-0.18%
2018/03/21	0	0.00	3	58.80	58.80	-3	567	-0.53%
2018/03/16	1	57.30	0	0.00	57.40	1	608	0.16%
2018/03/01	0	0.00	1	57.60	58.10	-1	724	-0.14%
2018/02/27	2	58.10	0	0.00	58.10	2	720	0.28%
2018/02/22	1	60.00	1	59.50	59.90	0	749	0.00%
2018/02/09	1	58.00	0	0.00	59.00	1	776	0.13%
2018/02/07	1	59.60	2	59.50	59.20	-1	842	-0.12%
2018/02/05	3	58.53	0	0.00	59.60	3	834	0.36%
2018/01/24	0	0.00	2	60.40	60.30	-2	844	-0.24%
2018/01/22	0	0.00	2	61.00	61.00	-2	837	-0.24%
2018/01/19	0	0.00	8	60.13	60.00	-8	832	-0.96%
2018/01/16	0	0.00	2	59.65	59.60	-2	831	-0.24%
2018/01/11	4	57.98	3	58.70	58.90	1	856	0.12%
2018/01/10	0	0.00	1	60.30	59.90	-1	838	-0.12%
2018/01/09	0	0.00	12	59.90	60.10	-12	832	-1.44%
2018/01/08	4	60.00	0	0.00	59.80	4	830	0.48%
2018/01/04	1	59.80	10	59.73	59.70	-9	836	-1.08%
2018/01/03	0	0.00	1	60.30	60.10	-1	859	-0.12%
2018/01/02	1	60.00	0	0.00	59.90	1	858	0.12%