樺漢 (6414)-凱基-虎尾券商分點個股進出

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

樺漢

(6414)

可現股當沖

股價
316.5
漲跌
▼8.5
漲幅
-2.62%
成交量
1,111張
產業
上市電腦週邊類股
542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

樺漢 (6414)籌碼相關－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	1	320.00	316.50	-1	3,474	-0.03%
2024/05/06	0	0.00	2	326.50	324.00	-2	3,457	-0.06%
2024/05/03	0	0.00	7	328.93	320.00	-7	3,453	-0.20%
2024/04/29	1	331.50	0	0.00	332.00	1	3,480	0.03%
2024/04/26	0	0.00	2	334.00	331.00	-2	3,477	-0.06%
2024/04/25	10	328.00	8	326.56	325.50	2	3,473	0.06%
2024/04/24	3	330.00	0	0.00	331.00	3	3,472	0.09%
2024/04/23	16	319.16	10	320.50	320.00	6	3,479	0.17%
2024/04/22	0	0.00	15	316.50	317.00	-15	3,486	-0.43%
2024/04/19	28	320.75	20	324.00	324.00	8	3,470	0.23%
2024/04/18	1	324.00	5	325.90	330.00	-4	3,438	-0.12%
2024/04/17	5	328.70	0	0.00	326.00	5	3,426	0.15%
2024/04/16	12.1	322.17	1	323.98	320.00	11.1	3,403	0.33%
2024/04/15	10.1	337.01	2	339.50	335.50	8.1	3,349	0.24%
2024/04/12	3	345.00	1	342.00	344.00	2	3,330	0.06%
2024/04/10	0	0.00	5	346.00	337.50	-5	3,308	-0.15%
2024/04/09	3	343.50	0	0.00	340.00	3	3,276	0.09%
2024/04/08	1	338.00	0	0.00	341.00	1	3,205	0.03%
2024/04/03	15.2	335.64	2	336.50	336.00	13.2	3,129	0.42%
2024/04/02	14.5	350.13	2	346.75	345.50	12.5	3,055	0.41%
2024/04/01	29.1	363.95	7	362.71	358.00	22.1	2,892	0.76%
2024/03/29	36	348.35	14.1	347.51	375.00	21.9	2,781	0.79%
2024/03/28	4.1	352.19	9.3	346.26	349.00	-5.2	2,585	-0.20%
2024/03/27	4.2	337.65	0	338.36	339.00	4.1	2,438	0.17%
2024/03/26	7	325.93	1	338.46	328.00	6	2,376	0.25%
2024/03/25	29	340.21	0.3	344.10	337.00	28.8	2,297	1.25%
2024/03/22	30.1	328.20	0	0.00	329.00	30.1	2,177	1.38%
2024/03/21	5.2	325.67	1.5	335.29	334.50	3.8	2,134	0.18%
2024/03/20	1	337.99	8.4	319.45	331.50	-7.4	2,023	-0.37%
2024/03/19	7	310.36	2.5	304.80	313.50	4.5	1,787	0.25%
2024/03/18	0	0.00	2.2	298.34	291.50	-2.2	1,631	-0.13%
2024/03/15	1	294.50	0	292.00	294.00	1	1,577	0.06%
2024/03/14	1.1	286.55	0.5	288.00	284.50	0.6	1,531	0.04%
2024/03/13	0	0.00	7	301.07	299.00	-7	1,479	-0.47%
2024/03/12	6	300.08	0	0.00	297.50	6	1,457	0.41%
2024/03/11	0	0.00	1	293.00	290.00	-1	1,459	-0.07%
2024/03/08	1	290.50	0	0.00	290.50	1	1,461	0.07%
2024/03/07	1.3	297.16	1	296.50	297.50	0.3	1,441	0.02%
2024/03/06	1	305.00	0	0.00	305.00	1	1,387	0.07%
2024/03/01	0.1	298.50	5	298.20	301.00	-4.9	1,301	-0.38%
2024/02/29	5.1	301.77	0	0.00	299.00	5.1	1,284	0.39%
2024/02/26	0	0.00	1	291.53	293.00	-1	1,192	-0.09%
2024/02/23	1	280.00	0	0.00	280.00	1	1,141	0.09%
2024/02/21	0	281.50	0	0.00	280.50	0	1,157	0.00%
2024/02/20	0	0.00	0	283.00	282.50	0	1,170	0.00%
2024/02/19	1	286.50	4	285.88	286.50	-3	1,239	-0.24%
2024/02/16	0	0.00	2.2	288.10	284.00	-2.2	1,209	-0.18%
2024/02/15	0.1	277.00	1	282.42	283.00	-0.9	1,162	-0.08%
2024/02/05	0.1	275.50	1.2	275.50	276.00	-1.1	1,119	-0.10%
2024/02/01	0	0.00	0.5	272.50	272.50	-0.5	1,086	-0.04%
2024/01/31	0	0.00	1	269.50	269.50	-1	1,080	-0.09%
2024/01/26	0	0.00	0	272.00	270.50	0	1,070	0.00%
2024/01/25	2	270.00	0	272.00	270.00	2	1,063	0.19%
2024/01/24	3.2	272.63	1	271.52	271.00	2.2	1,055	0.21%
2024/01/22	1	265.50	4	266.38	267.50	-3	1,010	-0.30%
2024/01/19	4	263.50	1.2	263.42	264.50	2.8	1,001	0.28%
2024/01/18	0.6	257.50	0	0.00	256.50	0.6	995	0.06%
2024/01/17	1	258.00	0	0.00	258.00	1	983	0.10%
2024/01/12	0	265.50	0	0.00	264.50	0	952	0.00%
2024/01/11	0	265.00	0	0.00	265.50	0	958	0.00%
2024/01/10	0	0.00	1	264.50	263.00	-1	974	-0.10%
2024/01/09	0	268.00	0	0.00	265.50	0	972	0.00%
2024/01/05	1	268.50	0	0.00	269.00	1	965	0.10%
2024/01/04	1	262.01	0.6	262.50	261.50	0.4	941	0.05%
2024/01/03	0	266.00	0	0.00	263.50	0	941	0.00%
2023/12/28	0	266.00	0	0.00	265.50	0	957	0.00%
2023/12/26	0	265.50	0	0.00	267.00	0	949	0.00%
2023/12/25	0	267.00	0	0.00	263.50	0	949	0.00%
2023/12/15	1	277.02	1	282.50	275.50	0	978	0.00%
2023/11/27	1	272.00	0	0.00	272.00	1	1,198	0.08%
2023/11/21	3	279.00	0	0.00	277.50	3	1,189	0.25%
2023/11/17	1	280.00	2	280.00	277.00	-1	1,169	-0.09%
2023/11/16	7	276.93	7	276.50	276.50	0	1,146	0.00%
2023/11/14	1	258.50	0	0.00	258.50	1	1,110	0.09%
2023/11/10	1	252.50	0	0.00	252.50	1	1,208	0.08%
2023/11/08	1	255.00	0	0.00	254.50	1	1,242	0.08%
2023/11/06	0	0.00	1	252.00	251.50	-1	1,279	-0.08%
2023/11/03	1	248.50	2	254.00	248.50	-1	1,306	-0.08%
2023/11/02	2	253.00	0	0.00	252.50	2	1,342	0.15%
2023/10/31	2	249.00	2	252.00	249.00	0	1,375	0.00%
2023/10/30	1	246.50	0	0.00	248.00	1	1,408	0.07%
2023/10/27	1	248.50	0	0.00	249.00	1	1,426	0.07%
2023/10/11	1	263.00	1	265.50	264.00	0	1,845	0.00%
2023/10/06	1	264.00	0	0.00	263.00	1	1,868	0.05%
2023/10/02	0	0.00	1	267.00	268.50	-1	1,907	-0.05%
2023/09/21	2	263.00	0	0.00	260.50	2	2,005	0.10%
2023/09/19	2	270.50	1	272.00	270.00	1	2,032	0.05%
2023/09/15	0	0.00	8	280.19	280.00	-8	2,155	-0.37%
2023/09/14	1	284.50	4	279.00	283.50	-3	2,147	-0.14%
2023/09/13	11	276.82	0	0.00	278.00	11	2,126	0.52%
2023/09/01	0	0.00	1	266.00	264.50	-1	2,016	-0.05%
2023/08/30	0	0.00	0.5	261.00	261.50	-0.5	2,050	-0.02%
2023/08/24	1	263.00	1	262.50	263.00	0	2,094	0.00%
2023/08/23	0	0.00	1	260.00	259.00	-1	2,091	-0.05%
2023/08/22	0	0.00	1	260.50	259.00	-1	2,107	-0.05%
2023/08/21	2	262.00	0	0.00	259.50	2	2,103	0.10%
2023/08/18	0	0.00	3	269.17	265.50	-3	2,090	-0.14%
2023/08/17	3	268.50	1	263.50	261.50	2	2,050	0.10%
2023/08/14	0	0.00	1	260.00	259.50	-1	2,003	-0.05%
2023/08/11	1	262.50	0	0.00	259.00	1	2,041	0.05%
2023/08/10	1	267.00	0	0.00	262.50	1	2,072	0.05%
2023/08/08	1	277.00	1.5	278.62	275.00	-0.5	2,127	-0.02%
2023/08/07	0	0.00	1	288.50	286.00	-1	2,088	-0.05%
2023/08/04	1	287.50	0	0.00	287.00	1	2,071	0.05%
2023/08/01	0	301.00	0	0.00	302.00	0	2,015	0.00%
2023/07/31	0	0.00	1	310.98	302.50	-1	1,993	-0.05%
2023/07/28	0	300.00	0	0.00	306.00	0	1,943	0.00%
2023/07/27	1	300.00	0	0.00	302.00	1	1,921	0.05%
2023/07/26	0	0.00	1.2	311.41	308.50	-1.2	1,891	-0.06%
2023/07/25	1	302.00	0	0.00	307.50	1	1,846	0.05%
2023/07/21	0.1	292.50	0	0.00	291.00	0.1	1,786	0.01%
2023/07/19	0.1	301.50	0	0.00	295.00	0.1	1,763	0.01%
2023/07/18	1	302.50	1	304.00	303.00	0	1,740	0.00%
2023/07/17	4	315.63	16.1	323.02	314.50	-12.1	1,708	-0.71%
2023/07/14	19	318.37	20.4	313.89	319.00	-1.4	1,653	-0.08%
2023/07/13	4	296.00	0.1	292.50	293.50	3.9	1,554	0.25%
2023/07/12	0	0.00	1	291.50	288.00	-1	1,522	-0.07%
2023/07/11	2	292.25	0	0.00	291.50	2	1,514	0.13%
2023/07/10	1	289.98	0	0.00	284.50	1	1,509	0.07%
2023/07/06	0.1	294.00	0	0.00	291.50	0.1	1,496	0.01%
2023/07/05	0	0.00	2	294.00	299.00	-2	1,493	-0.13%
2023/07/04	2	287.50	2	284.52	294.00	0	1,445	0.00%
2023/07/03	1.2	279.00	1	275.50	278.50	0.2	1,461	0.01%
2023/06/30	0	275.00	0	0.00	273.00	0	1,587	0.00%
2023/06/29	1	274.00	0	0.00	273.00	1	1,623	0.06%
2023/06/27	1.3	281.87	12	280.00	271.50	-10.7	1,656	-0.65%
2023/06/26	12	288.00	1	291.50	288.00	11	1,655	0.66%
2023/06/21	2	289.00	3	288.33	287.50	-1	1,634	-0.06%
2023/06/20	0	0.00	1	278.50	278.50	-1	1,545	-0.06%
2023/06/16	3	274.17	0	0.00	272.50	3	1,499	0.20%
2023/06/08	0	0.00	0	277.50	276.00	0	1,444	0.00%
2023/06/06	0	273.25	1	273.50	272.50	-1	1,419	-0.07%
2023/06/02	2	277.00	0	0.00	280.00	2	1,398	0.14%
2023/05/24	0	0.00	2	284.00	286.00	-2	1,327	-0.15%
2023/05/23	0	280.50	0	0.00	283.00	0	1,322	0.00%
2023/05/19	0	0.00	1	287.50	285.50	-1	1,310	-0.08%
2023/05/18	1	283.78	5	285.70	282.50	-4	1,272	-0.31%
2023/05/17	3	285.00	3	279.00	284.50	0	1,235	0.00%
2023/05/16	3	279.33	1.1	274.24	277.00	1.9	1,187	0.16%
2023/05/15	0	0.00	4	275.00	268.00	-4	1,140	-0.35%
2023/05/12	4	269.88	1.2	262.18	271.00	2.8	1,117	0.25%
2023/05/09	0.2	254.72	0	0.00	254.50	0.2	1,047	0.02%
2023/05/04	0	256.00	0	0.00	256.00	0	1,077	0.00%
2023/05/02	0	0.00	0	255.00	254.50	0	1,091	0.00%
2023/04/28	0	250.00	0	250.00	250.50	0	1,104	0.00%
2023/04/27	0	242.50	0	0.00	246.50	0	1,105	0.00%
2023/04/18	0	0.00	3	255.83	255.00	-3	1,121	-0.27%
2023/04/17	1	255.50	0	0.00	256.50	1	1,155	0.09%
2023/04/14	1	257.50	0	0.00	256.50	1	1,183	0.08%
2023/04/13	1	254.50	3	256.67	257.00	-2	1,202	-0.17%
2023/04/12	0	0.00	2	258.25	258.00	-2	1,193	-0.17%
2023/04/10	2	258.25	1	256.00	256.00	1	1,157	0.09%
2023/04/07	2	261.50	0	0.00	260.50	2	1,128	0.18%
2023/04/06	3	261.50	2	264.00	264.00	1	1,105	0.09%
2023/03/31	2	266.75	2	272.00	265.00	0	1,049	0.00%
2023/03/30	1	263.50	0.2	260.00	263.50	0.8	916	0.09%
2023/03/29	0	0.00	2	259.50	258.00	-2	878	-0.23%
2023/03/28	0.2	256.00	2	258.00	255.00	-1.8	856	-0.21%
2023/03/27	0.1	260.00	3.5	258.00	259.50	-3.5	836	-0.41%
2023/03/24	3	253.17	1	251.00	253.00	2	797	0.25%
2023/03/23	0.5	245.00	0	0.00	245.00	0.5	768	0.07%
2023/03/22	1	240.50	1	239.00	240.00	0	760	0.00%
2023/03/21	0	0.00	2	237.00	236.00	-2	760	-0.26%
2023/03/17	0	0.00	2	235.50	234.50	-2	782	-0.26%
2023/03/16	0	0.00	1	233.00	232.50	-1	812	-0.12%
2023/03/14	0	0.00	1	236.50	238.00	-1	851	-0.12%
2023/03/13	1	235.00	0	0.00	235.00	1	853	0.12%
2023/03/09	0	0.00	5	244.40	240.00	-5	860	-0.58%
2023/03/08	5	243.50	0	0.00	244.00	5	856	0.58%
2023/03/07	1	243.00	5	243.00	238.00	-4	839	-0.48%
2023/03/06	5.5	242.77	1	245.00	242.00	4.5	826	0.54%
2023/03/02	0	236.00	0	0.00	237.00	0	809	0.00%
2023/02/20	0	236.35	0	0.00	235.00	0	815	0.00%
2023/02/16	0.2	230.25	0	0.00	231.00	0.2	807	0.02%
2023/02/09	0.5	229.79	0	0.00	230.00	0.5	812	0.06%
2023/02/08	0.5	229.55	0	0.00	229.50	0.5	805	0.06%
2023/02/07	0.5	228.60	0	0.00	228.00	0.5	801	0.06%
2023/02/02	0	0.00	1	230.00	230.50	-1	783	-0.13%
2023/02/01	0	0.00	1	225.50	226.00	-1	773	-0.13%
2023/01/30	1	224.00	0	0.00	221.00	1	759	0.13%
2023/01/09	1	225.00	1	228.50	219.50	0	725	0.00%
2023/01/05	1	223.00	1	225.00	223.00	0	697	0.00%
2022/12/20	1	206.00	1	199.00	198.50	0	649	0.00%
2022/12/15	0	0.00	10	213.50	214.50	-10	646	-1.55%
2022/12/14	0	0.00	1	212.00	212.50	-1	638	-0.16%
2022/12/12	0	0.00	2	211.00	208.00	-2	627	-0.32%
2022/12/09	12	213.17	0	0.00	213.00	12	621	1.93%
2022/12/08	1	209.50	0	0.00	207.50	1	615	0.16%
2022/12/02	0	0.00	1	207.50	208.00	-1	558	-0.18%
2022/12/01	1	212.00	0	0.00	208.00	1	597	0.17%
2022/11/24	0	0.00	1	206.00	205.00	-1	607	-0.16%
2022/11/14	0	0.00	1	203.50	203.00	-1	695	-0.14%
2022/11/10	0	0.00	4	200.00	200.00	-4	698	-0.57%
2022/11/08	0	0.00	1	201.00	196.00	-1	729	-0.14%
2022/11/07	2	196.00	0	0.00	196.50	2	781	0.26%
2022/11/01	0	0.00	1	189.00	189.00	-1	932	-0.11%
2022/10/28	1	182.50	0	0.00	181.00	1	1,025	0.10%
2022/10/25	1	183.00	0	0.00	183.00	1	1,045	0.10%
2022/10/21	0	0.00	10	185.50	184.00	-10	1,058	-0.94%
2022/10/20	1	184.00	1	186.00	192.00	0	1,062	0.00%
2022/10/18	1	189.00	0	0.00	189.00	1	1,075	0.09%
2022/10/17	0	0.00	1	184.00	186.50	-1	1,093	-0.09%
2022/10/14	1	187.50	1	186.00	187.50	0	1,112	0.00%
2022/10/13	2	183.00	1	180.50	179.00	1	1,145	0.09%
2022/10/12	1	193.50	2	190.00	191.00	-1	1,157	-0.09%
2022/10/11	1	190.50	0	0.00	188.50	1	1,176	0.08%
2022/10/07	0	0.00	1	202.50	195.50	-1	1,205	-0.08%
2022/10/05	1	198.00	0	0.00	194.00	1	1,284	0.08%
2022/09/26	4	192.75	0	0.00	192.00	4	1,379	0.29%
2022/09/13	0	0.00	1	210.00	210.00	-1	1,472	-0.07%
2022/09/12	2	208.50	0	0.00	210.00	2	1,469	0.14%
2022/09/07	1	198.00	1	197.50	196.00	0	1,451	0.00%
2022/09/06	1	215.00	0	0.00	213.50	1	1,409	0.07%
2022/08/30	1	218.50	1	218.50	218.00	0	1,454	0.00%
2022/08/29	2	217.00	0	0.00	215.00	2	1,446	0.14%
2022/08/26	1	229.00	0	0.00	229.00	1	1,428	0.07%
2022/08/11	5	239.50	5	242.50	242.50	0	1,249	0.00%
2022/08/09	0	0.00	2	229.50	235.00	-2	1,191	-0.17%
2022/08/05	0	0.00	0.1	231.50	232.00	-0.1	1,137	-0.01%
2022/08/04	0	0.00	1	218.00	221.00	-1	1,079	-0.09%
2022/08/02	2	213.50	0	0.00	212.50	2	1,032	0.19%
2022/08/01	0	0.00	1	216.00	216.50	-1	1,027	-0.10%
2022/07/29	1	215.50	0	0.00	215.00	1	1,018	0.10%
2022/07/27	0.1	220.50	0	0.00	221.00	0.1	1,001	0.01%
2022/07/15	5	221.00	6	222.17	222.00	-1	916	-0.11%
2022/07/14	0	0.00	2	215.25	222.50	-2	917	-0.22%
2022/07/13	1	216.00	0	0.00	216.50	1	895	0.11%
2022/07/08	1	205.00	0	0.00	201.50	1	847	0.12%
2022/07/07	1	211.00	1	205.50	203.50	0	816	0.00%
2022/07/06	0	0.00	1	210.00	212.50	-1	800	-0.12%
2022/07/05	1	209.50	0	0.00	211.00	1	786	0.13%
2022/06/30	0	0.00	3	218.33	214.00	-3	752	-0.40%
2022/06/29	4	218.38	2	218.25	216.00	2	707	0.28%
2022/06/28	0	0.00	2	211.00	211.00	-2	686	-0.29%
2022/06/27	2	213.00	0	0.00	212.00	2	690	0.29%
2022/06/22	0	0.00	3	202.00	195.50	-3	683	-0.44%
2022/06/21	3	202.00	0	204.00	202.00	3	687	0.43%
2022/06/10	0	0.00	3	220.50	227.00	-3	708	-0.42%
2022/06/09	2	221.00	0.8	220.00	222.50	1.2	695	0.17%
2022/06/07	0	0.00	3	217.00	215.00	-3	754	-0.40%
2022/06/06	3	217.50	0	0.00	215.50	3	753	0.40%
2022/05/27	0.2	206.00	0	0.00	207.00	0.2	775	0.03%
2022/05/26	0	0.00	4	206.88	204.00	-4	789	-0.51%
2022/05/25	4	207.00	0	0.00	208.00	4	818	0.49%
2022/05/19	0	0.00	1	202.50	204.50	-1	897	-0.11%
2022/05/18	1	208.00	4	207.38	208.50	-3	909	-0.33%
2022/05/17	4	199.50	0	0.00	199.50	4	888	0.45%
2022/05/11	0	0.00	3	196.00	192.50	-3	993	-0.30%
2022/05/10	3.1	193.99	0	0.00	196.00	3.1	1,028	0.30%
2022/05/09	0	0.00	1	193.00	190.00	-1	1,066	-0.09%
2022/04/28	0.1	199.08	0	0.00	199.00	0.1	1,157	0.01%
2022/04/27	1	195.00	0	0.00	199.50	1	1,161	0.09%
2022/04/25	1	206.00	0	0.00	198.50	1	1,165	0.09%
2022/04/21	0	0.00	2	221.00	217.00	-2	1,156	-0.17%
2022/04/20	2	217.25	1	218.00	219.00	1	1,147	0.09%
2022/04/19	1	209.50	0	0.00	209.00	1	1,147	0.09%
2022/04/18	0	0.00	1	205.00	204.50	-1	1,157	-0.09%
2022/04/13	0	0.00	1	201.00	200.50	-1	1,559	-0.06%
2022/04/12	1	202.00	0	0.00	199.00	1	1,835	0.05%
2022/04/11	2	198.75	0	0.00	195.50	2	1,907	0.10%
2022/03/28	1.1	196.09	0	0.00	200.50	1.1	2,022	0.05%
2022/03/25	0.3	204.00	0	0.00	203.00	0.3	2,069	0.01%
2022/03/23	0	0.00	2	205.00	204.50	-2	2,094	-0.10%
2022/03/21	2	202.00	0	0.00	201.50	2	2,105	0.10%
2022/03/18	0	0.00	3	196.83	199.00	-3	2,104	-0.14%
2022/03/17	2	195.25	0	0.00	197.00	2	2,114	0.09%
2022/03/16	0	189.00	2	189.25	190.00	-2	2,150	-0.09%
2022/03/15	0	0.00	2	189.00	189.50	-2	2,153	-0.09%
2022/03/11	0	0.00	1	193.50	192.50	-1	2,198	-0.05%
2022/03/10	4	192.63	2	195.00	192.00	2	2,203	0.09%
2022/03/08	2	189.00	0.2	190.50	189.00	1.8	2,222	0.08%
2022/03/07	2	195.00	0.3	196.50	192.50	1.7	2,279	0.07%
2022/03/04	0	0.00	0.9	204.00	203.00	-0.9	2,391	-0.04%
2022/03/03	2	206.25	0.1	208.50	206.50	1.9	2,460	0.08%
2022/03/02	1	205.00	2.3	206.20	207.00	-1.3	2,486	-0.05%
2022/03/01	2.3	208.43	1.2	203.90	208.00	1.1	2,518	0.04%
2022/02/25	1	203.50	6.2	202.39	202.00	-5.2	2,521	-0.21%
2022/02/24	0	0.00	0.1	196.79	196.50	-0.1	2,495	-0.01%
2022/02/23	2	202.25	1	203.00	202.50	1	2,476	0.04%
2022/02/22	4	202.13	0.1	208.50	202.00	3.9	2,462	0.16%
2022/02/21	2	211.00	0	0.00	210.50	2	2,433	0.08%
2022/02/17	2	214.00	1	216.00	212.50	1	2,438	0.04%
2022/02/16	1	216.00	0	0.00	216.50	1	2,445	0.04%
2022/02/15	0	0.00	11	214.23	211.50	-11	2,464	-0.45%
2022/02/14	4	215.00	0	0.00	213.50	4	2,479	0.16%
2022/02/10	0	0.00	3	225.83	226.50	-3	2,439	-0.12%
2022/02/09	3	225.83	0.3	227.50	227.50	2.7	2,422	0.11%
2022/02/08	0	0.00	0.2	221.87	220.50	-0.2	2,439	-0.01%
2022/01/26	1	212.00	0.5	214.00	211.00	0.5	2,523	0.02%
2022/01/25	1	218.50	0	0.00	212.50	1	2,519	0.04%
2022/01/24	0	0.00	1	223.50	222.50	-1	2,508	-0.04%
2022/01/21	0	0.00	4	225.50	225.00	-4	2,478	-0.16%
2022/01/20	4	230.50	0	0.00	229.00	4	2,459	0.16%
2022/01/19	4	227.50	1	226.00	226.00	3	2,453	0.12%
2022/01/18	0	0.00	3	232.50	232.00	-3	2,439	-0.12%
2022/01/17	3.6	234.51	0	0.00	235.00	3.6	2,431	0.15%
2022/01/14	0	0.00	3	229.17	229.00	-3	2,421	-0.12%
2022/01/13	9	232.61	3.6	231.03	230.50	5.4	2,408	0.22%
2022/01/12	3.1	234.85	3.4	234.47	234.00	-0.3	2,400	-0.01%
2022/01/11	5	239.60	0	0.00	237.50	5	2,371	0.21%
2022/01/10	2	241.00	3	246.50	247.50	-1	2,338	-0.04%
2022/01/07	5	248.90	0	0.00	244.00	5	2,297	0.22%
2022/01/06	3	264.33	0	0.00	258.00	3	2,182	0.14%
2022/01/05	1	275.00	12	275.04	276.00	-11	1,921	-0.57%
2022/01/04	2	249.50	0	0.00	251.00	2	1,646	0.12%
2022/01/03	10	238.50	0	0.00	244.00	10	1,570	0.64%
2021/12/30	0	0.00	4	231.25	236.50	-4	1,531	-0.26%
2021/12/29	3	230.00	0	0.00	228.50	3	1,510	0.20%
2021/12/17	0	0.00	4	235.50	240.50	-4	1,362	-0.29%
2021/12/16	4	232.50	0	228.00	238.50	4	1,331	0.30%
2021/12/13	0	0.00	1	243.00	234.00	-1	1,285	-0.08%
2021/12/10	1	244.50	0	0.00	240.50	1	1,270	0.08%
2021/11/30	2	244.75	10	245.95	244.00	-8	957	-0.84%
2021/11/29	5	228.40	1.1	235.93	235.00	3.9	827	0.48%
2021/11/26	0.1	225.50	6	228.75	221.50	-6	754	-0.79%
2021/11/25	5	223.50	1	222.50	225.50	4	714	0.56%
2021/11/16	0	0.00	3	229.33	225.50	-3	606	-0.49%
2021/11/15	4	230.13	0	0.00	230.00	4	596	0.67%
2021/11/05	2	222.50	2	216.75	217.50	0	463	0.00%
2021/11/04	2	217.00	3	216.33	219.00	-1	406	-0.25%
2021/11/03	1	204.50	0	0.00	212.00	1	337	0.30%
2021/10/28	0	0.00	1	186.00	185.00	-1	291	-0.34%
2021/10/27	1	183.50	0	0.00	185.00	1	291	0.34%
2021/10/22	0	0.00	1	181.50	181.00	-1	293	-0.34%
2021/10/21	0	0.00	1	180.00	178.50	-1	298	-0.34%
2021/10/20	1	179.00	0	0.00	178.00	1	299	0.33%
2021/10/15	1	190.00	0	0.00	185.50	1	293	0.34%
2021/10/12	1	177.50	1	179.00	178.00	0	285	0.00%
2021/10/08	0	0.00	1	178.50	181.50	-1	286	-0.35%
2021/10/07	2	178.00	1	179.00	178.00	1	285	0.35%
2021/09/30	0	0.00	1	193.00	192.50	-1	320	-0.31%
2021/09/15	0	0.00	1	189.00	189.00	-1	339	-0.29%
2021/09/10	1	192.00	0	0.00	192.50	1	354	0.28%
2021/09/01	0	0.00	1	197.50	199.50	-1	386	-0.26%
2021/08/27	1	198.50	0	0.00	198.50	1	391	0.26%
2021/08/26	0	0.00	0	202.50	199.50	0	393	-0.01%
2021/08/13	1	206.50	0	0.00	207.00	1	453	0.22%
2021/08/05	1	225.50	1	224.00	225.00	0	502	0.00%
2021/08/03	0	0.00	1.2	225.86	227.00	-1.2	533	-0.22%
2021/07/26	0	0.00	1	228.00	228.00	-1	562	-0.18%
2021/07/23	1	224.50	0	0.00	223.50	1	560	0.18%
2021/07/13	0	0.00	2	234.50	234.50	-2	581	-0.34%
2021/07/12	2	235.00	0	0.00	234.00	2	575	0.35%
2021/07/08	1	225.00	5	225.90	229.50	-4	570	-0.70%
2021/07/07	4	227.50	0	0.00	223.50	4	569	0.70%
2021/07/06	0	0.00	3	219.50	218.50	-3	561	-0.53%
2021/07/05	3	219.50	0	0.00	218.00	3	571	0.52%
2021/06/29	1	216.50	1	215.00	216.00	0	582	0.00%
2021/06/24	1	214.50	4	215.00	217.50	-3	624	-0.48%
2021/06/23	3	215.33	0	0.00	214.50	3	626	0.48%
2021/06/22	0	0.00	1	216.00	211.00	-1	635	-0.16%
2021/06/21	1	211.50	2	211.25	211.00	-1	637	-0.16%
2021/06/11	0	0.00	1	216.50	213.50	-1	671	-0.15%
2021/06/10	1	217.00	5	211.20	217.50	-4	674	-0.59%
2021/06/09	4	210.25	0	0.00	207.50	4	661	0.60%
2021/06/07	1	202.00	1	203.50	203.50	0	663	0.00%
2021/06/01	2	210.50	2	211.00	210.50	0	699	0.00%
2021/05/31	2	213.00	0	0.00	210.00	2	711	0.28%
2021/05/28	1	209.00	1	209.00	209.00	0	712	0.00%
2021/05/27	2	207.25	4	209.75	207.00	-2	716	-0.28%
2021/05/26	0	0.00	1	206.00	206.00	-1	717	-0.14%
2021/05/25	1	201.50	5	202.20	205.50	-4	727	-0.55%
2021/05/24	4	196.63	2	193.50	197.50	2	735	0.27%
2021/05/21	2	189.75	0	0.00	190.00	2	731	0.27%
2021/05/20	4	192.50	1	189.50	189.00	3	736	0.41%
2021/05/19	2	188.50	4	190.25	191.50	-2	744	-0.27%
2021/05/18	3	188.83	3	188.50	192.50	0	746	0.00%
2021/05/17	2	183.50	1	188.50	181.00	1	753	0.13%
2021/05/14	0	0.00	2.3	195.39	192.00	-2.3	750	-0.31%
2021/05/13	3	193.67	1	189.00	184.50	2	752	0.27%
2021/05/12	1	195.50	3	185.67	189.00	-2	748	-0.27%
2021/05/11	1	212.00	1.4	208.70	201.50	-0.4	734	-0.05%
2021/05/10	1	216.50	3	222.33	215.00	-2	738	-0.27%
2021/05/07	3	219.50	2	218.00	221.00	1	781	0.13%
2021/05/05	1	211.50	0	0.00	210.00	1	874	0.11%
2021/05/03	0	0.00	1	227.50	222.50	-1	913	-0.11%
2021/04/29	0	0.00	1	233.00	232.50	-1	968	-0.10%
2021/04/28	0	0.00	3	234.50	231.50	-3	1,027	-0.29%
2021/04/27	4	234.88	0	0.00	234.00	4	1,150	0.35%
2021/04/23	1	231.50	0	0.00	232.00	1	1,258	0.08%
2021/04/22	1	237.00	0	0.00	232.00	1	1,375	0.07%
2021/04/21	1	239.50	0	0.00	235.50	1	1,505	0.07%
2021/04/12	0.1	246.50	0	0.00	244.00	0.1	1,612	0.01%
2021/04/08	0.6	247.00	0	0.00	247.00	0.6	1,635	0.04%
2021/04/07	0	0.00	1	244.50	244.50	-1	1,632	-0.06%
2021/04/06	1	244.50	0	0.00	244.50	1	1,633	0.06%
2021/03/31	5	243.20	0	0.00	242.50	5	1,647	0.30%
2021/03/30	1	252.50	0	0.00	249.00	1	1,648	0.06%
2021/03/29	0	0.00	5	247.50	247.00	-5	1,629	-0.31%
2021/03/26	0	0.00	4	247.00	245.50	-4	1,639	-0.24%
2021/03/25	4	245.38	9	245.11	244.50	-5	1,646	-0.30%
2021/03/22	0	0.00	1.2	236.07	239.00	-1.2	1,662	-0.07%
2021/03/19	0	0.00	1	240.00	238.00	-1	1,683	-0.06%
2021/03/12	0	0.00	4	238.50	237.50	-4	1,910	-0.21%
2021/03/11	7	237.07	0	0.00	238.00	7	1,917	0.37%
2021/03/08	0	0.00	1	234.50	233.50	-1	1,949	-0.05%
2021/03/05	0	0.00	1	240.00	239.00	-1	1,942	-0.05%
2021/03/02	2	252.00	0	0.00	248.00	2	1,936	0.10%
2021/02/26	2	253.00	0	0.00	252.50	2	1,950	0.10%
2021/02/25	3	256.50	1	263.00	257.00	2	1,946	0.10%
2021/02/24	78	264.04	81	261.29	259.50	-3	1,933	-0.16%
2021/02/22	0	0.00	3	261.00	259.00	-3	1,912	-0.16%
2021/02/19	5	256.70	0	0.00	259.50	5	1,911	0.26%
2021/02/18	2	254.25	1	253.50	254.00	1	1,907	0.05%
2021/02/17	0	252.50	16	253.63	253.00	-16	1,903	-0.84%
2021/02/04	1	258.02	0	0.00	256.50	1	1,925	0.05%
2021/02/03	5	267.00	0	265.00	260.50	5	1,938	0.26%
2021/02/01	0	259.50	0	0.00	258.50	0	1,943	0.00%
2021/01/29	3	266.33	0.4	266.00	260.00	2.6	1,932	0.13%
2021/01/28	0	0.00	10.1	263.81	268.50	-10.1	1,887	-0.53%
2021/01/27	10	266.20	3	268.83	269.00	7	1,853	0.38%
2021/01/26	11	255.64	0	0.00	258.50	11	1,792	0.61%
2021/01/25	1	261.00	0	0.00	261.00	1	1,766	0.06%
2021/01/22	2	270.50	1	268.50	266.50	1	1,738	0.06%
2021/01/21	9.1	270.65	0	0.00	260.50	9.1	1,677	0.54%
2021/01/20	7	278.50	16	275.81	265.00	-9	1,623	-0.55%
2021/01/19	0	0.00	7	270.29	267.50	-7	1,503	-0.47%
2021/01/15	1.4	264.04	2	278.50	265.00	-0.6	1,384	-0.04%
2021/01/14	7.6	258.92	8.2	268.76	273.50	-0.6	1,272	-0.05%
2021/01/12	1	250.50	5	251.70	247.50	-4	1,143	-0.35%
2021/01/11	4.1	250.50	0	0.00	252.00	4.1	1,141	0.36%
2021/01/08	1	246.50	1	245.00	245.00	0	1,132	0.00%
2021/01/07	1	254.50	0	0.00	250.00	1	1,118	0.09%
2021/01/06	1	256.00	0	0.00	252.00	1	1,103	0.09%
2021/01/05	0	0.00	5	254.60	258.00	-5	1,084	-0.46%
2021/01/04	5	257.00	0	0.00	254.00	5	1,068	0.47%
2020/12/30	4	249.00	0	0.00	249.50	4	1,038	0.39%
2020/12/29	1	252.00	0	0.00	250.00	1	1,037	0.10%
2020/12/25	0	0.00	2	255.00	253.50	-2	1,029	-0.19%
2020/12/24	10	253.50	0	0.00	252.50	10	1,019	0.98%
2020/12/23	0	0.00	3	248.67	247.00	-3	1,014	-0.30%
2020/12/22	4	254.25	1	253.50	246.00	3	1,024	0.29%
2020/12/21	0	0.00	1	251.50	249.50	-1	1,027	-0.10%
2020/12/17	64	257.99	64	258.28	255.50	0	1,020	0.00%
2020/12/15	2	257.50	12	251.83	249.50	-10	1,016	-0.98%
2020/12/14	5	255.80	0	0.00	257.50	5	992	0.50%
2020/12/10	9	260.67	1.1	259.36	259.50	7.9	954	0.83%
2020/12/09	9	258.33	19	258.18	263.00	-10	924	-1.08%
2020/12/08	15.1	243.31	8	245.13	248.50	7.1	846	0.84%
2020/12/04	1	235.00	0	0.00	236.00	1	817	0.12%
2020/12/03	2	238.50	0	0.00	234.50	2	834	0.24%
2020/12/02	1.2	236.67	2	237.50	237.00	-0.8	828	-0.10%
2020/11/30	1	234.00	0	0.00	230.00	1	820	0.12%
2020/11/26	1	232.50	0	0.00	232.50	1	840	0.12%
2020/11/25	1	237.50	3	240.00	236.50	-2	843	-0.24%
2020/11/24	1	235.00	0	0.00	233.00	1	832	0.12%
2020/11/19	1	230.50	1	230.50	232.50	0	865	0.00%
2020/11/17	4	233.63	0	0.00	232.50	4	903	0.44%
2020/11/13	1	235.50	0	0.00	235.50	1	983	0.10%
2020/11/12	1	239.00	4	241.50	239.50	-3	1,066	-0.28%
2020/11/11	3	246.50	0.1	247.00	248.00	2.9	1,054	0.28%
2020/11/06	1	230.50	1	232.00	232.00	0	1,218	0.00%
2020/11/05	1	226.50	1	229.00	226.00	0	1,234	0.00%
2020/11/03	1	223.50	1	226.00	226.00	0	1,278	0.00%
2020/10/29	1	226.50	1	229.00	228.00	0	1,348	0.00%
2020/10/27	1	239.00	1	240.50	239.50	0	1,340	0.00%
2020/10/22	1	245.00	3	243.83	241.00	-2	1,368	-0.15%
2020/10/21	3	247.83	0	0.00	246.00	3	1,380	0.22%
2020/10/20	0	0.00	2	242.00	241.00	-2	1,379	-0.14%
2020/10/19	2	245.00	1	245.50	245.00	1	1,380	0.07%
2020/10/15	1	233.00	3	235.00	238.00	-2	1,377	-0.15%
2020/10/13	0	0.00	3	238.17	233.50	-3	1,394	-0.22%
2020/10/12	3	239.50	0	0.00	239.00	3	1,395	0.22%
2020/10/08	1	232.00	0	0.00	232.00	1	1,399	0.07%
2020/09/29	0	0.00	2	231.50	229.50	-2	1,521	-0.13%
2020/09/28	1	227.50	0	0.00	231.50	1	1,542	0.06%
2020/09/24	1	231.00	1	224.00	223.50	0	1,565	0.00%
2020/09/15	1	246.00	4	246.50	247.50	-3	1,799	-0.17%
2020/09/14	3	247.00	0	0.00	245.00	3	1,919	0.16%
2020/09/11	1	238.00	1	240.00	238.50	0	1,958	0.00%
2020/09/09	2	248.00	4	251.13	248.00	-2	1,953	-0.10%
2020/09/08	2	283.00	2	284.00	288.00	0	1,926	0.00%
2020/09/07	2	280.00	1	282.50	280.50	1	1,913	0.05%
2020/09/04	1	277.00	1	281.00	285.00	0	1,915	0.00%
2020/08/31	1	300.00	0	0.00	296.00	1	1,899	0.05%
2020/08/28	3	303.33	1	303.50	304.50	2	1,901	0.11%
2020/08/27	1	308.50	0	0.00	304.50	1	1,907	0.05%
2020/08/25	0	0.00	2	308.75	305.00	-2	1,915	-0.10%
2020/08/24	2	302.50	0	0.00	304.00	2	1,915	0.10%
2020/08/21	2	305.75	3	305.33	305.50	-1	1,907	-0.05%
2020/08/20	1	293.50	0	0.00	295.50	1	1,877	0.05%
2020/08/19	1	316.50	5	318.10	319.00	-4	1,832	-0.22%
2020/08/18	7	315.93	6	316.83	321.00	1	1,797	0.06%
2020/08/17	1	301.50	1	305.50	300.00	0	1,712	0.00%
2020/08/14	0	0.00	2	309.75	300.50	-2	1,687	-0.12%
2020/08/13	5	299.40	11	302.73	307.00	-6	1,608	-0.37%
2020/08/12	1	277.50	1	280.50	279.50	0	1,488	0.00%
2020/08/11	1	279.50	2	280.75	282.50	-1	1,490	-0.07%
2020/08/10	2	280.00	1	280.00	284.50	1	1,494	0.07%
2020/08/06	3	284.00	8	281.94	280.50	-5	1,470	-0.34%
2020/08/05	6	276.67	2	276.75	276.50	4	1,428	0.28%
2020/07/30	0	0.00	4	261.25	260.00	-4	1,432	-0.28%
2020/07/29	4	260.63	1	259.50	260.50	3	1,437	0.21%
2020/07/28	1	262.00	0	0.00	250.50	1	1,445	0.07%
2020/07/27	1	263.50	0	0.00	261.00	1	1,444	0.07%
2020/07/23	1	272.00	0	0.00	272.50	1	1,450	0.07%
2020/07/22	0	0.00	5	278.60	278.50	-5	1,450	-0.34%
2020/07/21	4	278.00	0	0.00	279.00	4	1,446	0.28%
2020/07/17	0	0.00	2	280.50	273.00	-2	1,442	-0.14%
2020/07/16	0	0.00	2	277.75	278.50	-2	1,442	-0.14%
2020/07/15	3	279.00	1	281.50	276.00	2	1,440	0.14%
2020/07/14	1	273.50	1	277.50	272.00	0	1,436	0.00%
2020/07/13	1	269.00	0	0.00	269.00	1	1,422	0.07%
2020/07/10	0	0.00	2	280.25	272.50	-2	1,420	-0.14%
2020/07/09	4	294.75	0	0.00	286.50	4	1,399	0.29%
2020/07/08	0	0.00	1	284.00	284.50	-1	1,371	-0.07%
2020/07/07	1	286.00	1	289.00	285.00	0	1,370	0.00%
2020/07/06	0	0.00	1	282.00	284.50	-1	1,364	-0.07%
2020/07/02	1	287.00	0	0.00	287.00	1	1,357	0.07%
2020/07/01	3	285.17	2	285.25	287.00	1	1,343	0.07%
2020/06/30	2	284.50	1	282.50	281.00	1	1,293	0.08%
2020/06/24	0	0.00	1	265.00	260.50	-1	1,202	-0.08%
2020/06/23	1	263.50	0	0.00	262.00	1	1,192	0.08%
2020/06/22	1	256.00	10	259.00	258.00	-9	1,167	-0.77%
2020/06/17	0	0.00	2	217.00	218.00	-2	967	-0.21%
2020/06/16	2	210.00	0	0.00	216.50	2	1,005	0.20%
2020/06/11	0	0.00	1	221.00	215.00	-1	1,062	-0.09%
2020/06/09	1	219.50	2	221.50	216.50	-1	1,084	-0.09%
2020/06/08	2	221.50	2	222.00	219.00	0	1,106	0.00%
2020/06/05	1	215.00	1	215.00	217.00	0	1,098	0.00%
2020/06/03	0	0.00	1	214.00	212.00	-1	1,091	-0.09%
2020/06/02	0	0.00	3	204.50	209.00	-3	1,097	-0.27%
2020/06/01	2	199.25	0	0.00	204.00	2	1,086	0.18%
2020/05/21	1	190.50	0	0.00	190.50	1	1,060	0.09%
2020/05/18	10	182.00	0	0.00	182.00	10	1,076	0.93%
2020/05/15	0	0.00	1	186.50	184.00	-1	1,070	-0.09%
2020/05/14	1	190.50	6	195.08	191.00	-5	1,048	-0.48%
2020/05/13	5	195.20	1	192.00	197.00	4	1,039	0.38%
2020/05/12	0	0.00	1	191.50	191.50	-1	1,032	-0.10%
2020/05/08	0	0.00	1	194.00	194.00	-1	1,022	-0.10%
2020/05/05	2	190.75	1	191.50	189.50	1	1,018	0.10%
2020/04/30	1	195.00	2	192.25	195.50	-1	1,006	-0.10%
2020/04/29	3	192.17	1	189.00	191.00	2	1,003	0.20%
2020/04/28	1	189.00	4	184.00	189.00	-3	992	-0.30%
2020/04/27	4	181.50	0	0.00	182.50	4	998	0.40%
2020/04/23	0	0.00	7	179.43	177.50	-7	995	-0.70%
2020/04/22	6	175.25	1	168.50	176.00	5	997	0.50%
2020/04/21	2	173.00	3	179.33	171.00	-1	1,019	-0.10%
2020/04/20	1	176.00	0	0.00	178.50	1	1,017	0.10%
2020/04/17	1	180.00	1	182.50	179.00	0	1,030	0.00%
2020/04/16	2	178.75	2	175.00	177.50	0	1,036	0.00%
2020/04/15	1	175.50	1	174.00	174.50	0	1,027	0.00%
2020/04/10	1	165.00	0	0.00	167.00	1	994	0.10%
2020/04/08	0	0.00	1	169.50	166.50	-1	994	-0.10%
2020/04/07	0	0.00	5	156.80	159.00	-5	967	-0.52%
2020/04/06	0	0.00	1	151.50	152.00	-1	956	-0.10%
2020/04/01	4	147.38	0	0.00	149.50	4	951	0.42%
2020/03/31	0	0.00	2	150.25	150.00	-2	946	-0.21%
2020/03/30	1	138.00	2	145.50	146.50	-1	940	-0.11%
2020/03/26	0	0.00	1	145.00	149.00	-1	933	-0.11%
2020/03/23	5	121.20	0	0.00	119.50	5	915	0.55%
2020/03/20	3	133.67	4	133.63	132.50	-1	902	-0.11%
2020/03/19	4	131.88	1	138.50	129.00	3	860	0.35%
2020/03/18	5	146.90	5	145.60	143.00	0	860	0.00%
2020/03/17	2	156.50	0	0.00	151.50	2	865	0.23%
2020/03/16	2	175.00	2	169.50	165.00	0	863	0.00%
2020/03/13	2	179.75	0	0.00	182.50	2	850	0.24%
2020/03/12	1	207.00	0	0.00	197.00	1	838	0.12%
2020/03/11	1	221.50	0	0.00	218.00	1	816	0.12%
2020/03/06	1	226.50	2	227.25	229.00	-1	807	-0.12%
2020/03/03	1	222.50	0	0.00	220.00	1	833	0.12%
2020/02/26	0	0.00	1	232.00	228.50	-1	873	-0.11%
2020/02/21	0	0.00	1	238.00	235.50	-1	964	-0.10%
2020/02/20	0	0.00	5	237.20	240.50	-5	991	-0.50%
2020/02/19	4	235.75	0	0.00	235.50	4	1,070	0.37%
2020/02/12	0	0.00	4	229.88	231.00	-4	1,162	-0.34%
2020/02/11	5	227.30	2	228.25	228.50	3	1,162	0.26%
2020/02/10	1	218.50	0	0.00	222.50	1	1,169	0.09%
2020/02/07	0	0.00	4	227.13	224.50	-4	1,177	-0.34%
2020/02/06	3	230.67	0	0.00	230.50	3	1,184	0.25%
2020/02/03	2	218.00	0	0.00	219.00	2	1,193	0.17%
2020/01/30	0	0.00	2	235.00	230.00	-2	1,188	-0.17%
2020/01/20	2	255.75	0	0.00	255.50	2	1,184	0.17%
2020/01/17	0	0.00	1	256.00	254.50	-1	1,196	-0.08%
2020/01/15	1	263.50	1	264.00	257.50	0	1,200	0.00%
2020/01/13	0	0.00	5	259.40	254.50	-5	1,163	-0.43%
2020/01/10	5	253.10	0	0.00	254.00	5	1,171	0.43%
2020/01/03	1	252.00	6	257.25	251.00	-5	1,176	-0.42%
2020/01/02	6	254.33	0	0.00	257.00	6	1,168	0.51%
2019/12/30	1	250.00	0	0.00	247.50	1	1,169	0.09%
2019/12/25	1	249.50	0	0.00	250.50	1	1,184	0.08%
2019/12/24	0	0.00	1	250.00	248.00	-1	1,195	-0.08%
2019/12/20	1	252.00	3	257.00	252.00	-2	1,206	-0.17%
2019/12/19	4	257.00	1	254.50	256.50	3	1,207	0.25%
2019/12/18	0	0.00	1	253.00	251.50	-1	1,194	-0.08%
2019/12/12	1	256.50	4	265.00	256.00	-3	1,172	-0.26%
2019/12/11	4	260.25	0	0.00	261.50	4	1,137	0.35%
2019/12/05	0	0.00	12	253.46	252.50	-12	1,105	-1.09%
2019/12/04	12	248.67	0	0.00	249.00	12	1,096	1.09%
2019/12/03	0	0.00	1	250.00	251.50	-1	1,094	-0.09%
2019/12/02	1	248.00	0	0.00	248.00	1	1,088	0.09%
2019/11/29	0	0.00	12	261.58	256.50	-12	1,067	-1.12%
2019/11/28	12	255.50	0	0.00	256.00	12	1,032	1.16%
2019/11/27	1	253.50	0	0.00	254.00	1	1,035	0.10%
2019/11/21	13	250.50	13	251.08	257.00	0	969	0.00%
2019/11/18	0	0.00	3	253.67	249.50	-3	991	-0.30%
2019/11/15	3	237.00	0	0.00	245.50	3	911	0.33%
2019/11/14	0	0.00	1	224.50	223.50	-1	832	-0.12%
2019/11/12	1	217.00	0	0.00	219.50	1	818	0.12%
2019/11/05	0	0.00	10	234.00	232.00	-10	793	-1.26%
2019/11/04	0	0.00	2	236.25	233.00	-2	785	-0.25%
2019/11/01	2	233.75	0	0.00	234.00	2	773	0.26%
2019/10/28	0	0.00	1	232.00	231.00	-1	744	-0.13%
2019/10/24	0	0.00	4	223.00	222.00	-4	728	-0.55%
2019/10/18	4	220.00	3	218.17	218.50	1	726	0.14%
2019/10/17	3	216.50	0	0.00	217.00	3	703	0.43%
2019/10/14	1	216.00	2	216.50	217.00	-1	686	-0.15%
2019/10/09	1	209.50	0	0.00	210.00	1	668	0.15%
2019/10/08	1	212.50	0	0.00	210.00	1	676	0.15%
2019/10/07	0	0.00	1	211.50	207.50	-1	673	-0.15%
2019/10/04	2	212.25	0	0.00	209.50	2	670	0.30%
2019/10/02	10	217.00	0	0.00	215.00	10	658	1.52%
2019/09/27	3	220.00	0	0.00	219.50	3	644	0.47%
2019/09/24	0	0.00	10	233.50	234.00	-10	615	-1.62%
2019/08/29	1	216.50	0	0.00	217.50	1	664	0.15%
2019/08/28	0	0.00	1	217.00	218.00	-1	669	-0.15%
2019/08/27	1	219.00	0	0.00	216.00	1	669	0.15%
2019/08/22	0	0.00	1	238.00	232.00	-1	605	-0.17%
2019/08/21	13	220.04	4	225.13	235.50	9	572	1.57%
2019/08/20	2	218.25	0	0.00	218.00	2	536	0.37%
2019/07/30	0	0.00	1	216.50	214.00	-1	645	-0.15%
2019/07/18	1	233.50	0	0.00	232.50	1	638	0.16%
2019/07/17	1	233.00	1	236.50	236.50	0	639	0.00%
2019/07/16	0	0.00	1	235.00	235.00	-1	642	-0.16%
2019/07/15	0	0.00	1	233.50	233.50	-1	647	-0.15%
2019/07/12	1	237.50	0	0.00	233.00	1	690	0.14%
2019/07/02	1	235.50	2	236.75	235.00	-1	837	-0.12%
2019/07/01	2	237.00	0	0.00	237.00	2	844	0.24%
2019/06/27	0	0.00	4	234.13	233.50	-4	901	-0.44%
2019/06/26	4	233.75	0	0.00	233.50	4	916	0.44%
2019/06/25	0	0.00	3	229.33	228.00	-3	921	-0.33%
2019/06/24	1	227.50	0	0.00	230.50	1	920	0.11%
2019/06/21	2	234.50	2	233.00	223.00	0	916	0.00%
2019/06/20	4	230.63	6	229.00	233.00	-2	913	-0.22%
2019/06/19	1	227.00	1	224.50	225.00	0	921	0.00%
2019/06/12	1	212.50	0	0.00	212.50	1	1,009	0.10%
2019/06/11	0	0.00	1	215.00	214.50	-1	1,018	-0.10%
2019/06/10	1	210.00	0	0.00	213.00	1	1,029	0.10%
2019/06/05	0	0.00	1	211.50	210.00	-1	1,062	-0.09%
2019/06/04	1	209.50	0	0.00	210.00	1	1,074	0.09%
2019/06/03	0	0.00	1	206.00	204.50	-1	1,078	-0.09%
2019/05/31	1	210.50	1	210.00	211.00	0	1,094	0.00%
2019/05/29	1	208.50	0	0.00	210.00	1	1,220	0.08%
2019/05/28	0	0.00	1	203.00	206.00	-1	1,252	-0.08%
2019/05/27	1	201.50	1	201.00	203.00	0	1,369	0.00%
2019/05/24	2	202.50	1	203.50	202.50	1	1,458	0.07%
2019/05/23	2	203.25	1	200.00	200.00	1	1,532	0.07%
2019/05/22	1	210.50	1	205.00	205.00	0	1,535	0.00%
2019/05/21	2	209.25	1	211.50	211.50	1	1,546	0.06%
2019/05/20	1	212.50	0	0.00	211.50	1	1,548	0.06%
2019/05/16	0	0.00	2	225.50	223.00	-2	1,569	-0.13%
2019/05/09	0	0.00	3	251.33	251.50	-3	1,585	-0.19%
2019/05/08	0	0.00	4	259.25	260.00	-4	1,588	-0.25%
2019/05/07	0	0.00	3	261.33	260.00	-3	1,627	-0.18%
2019/04/18	2	288.25	2	287.50	280.50	0	1,676	0.00%
2019/04/17	1	289.00	1	288.00	287.00	0	1,634	0.00%
2019/04/16	1	282.50	0	0.00	284.00	1	1,613	0.06%
2019/04/12	4	282.13	2	282.00	279.50	2	1,566	0.13%
2019/04/09	1	278.50	1	279.50	276.00	0	1,522	0.00%
2019/04/02	0	0.00	1	268.00	269.00	-1	1,477	-0.07%
2019/04/01	4	271.88	3	273.33	271.00	1	1,445	0.07%
2019/03/29	1	266.00	1	265.00	266.00	0	1,408	0.00%
2019/03/26	0.5	266.00	0	0.00	265.50	0.5	1,387	0.04%
2019/03/25	1	265.50	1	268.00	265.50	0	1,383	0.00%
2019/03/22	1	276.00	1	277.00	277.00	0	1,373	0.00%
2019/03/21	1	278.50	0.1	273.00	273.00	0.9	1,357	0.06%
2019/03/18	1	287.50	3	286.67	286.00	-2	1,306	-0.15%
2019/03/15	6	282.83	0	0.00	282.00	6	1,273	0.47%
2019/03/12	1	285.50	0	0.00	285.00	1	1,260	0.08%
2019/03/07	1	283.50	0	0.00	282.50	1	1,269	0.08%
2019/03/06	1	285.00	1	287.50	287.50	0	1,270	0.00%
2019/03/05	6	301.83	4	308.88	284.00	2	1,271	0.16%
2019/02/27	2	290.00	0	0.00	293.00	2	1,142	0.18%
2019/02/26	2	297.00	4	298.50	296.50	-2	1,112	-0.18%
2019/02/25	5	290.80	2	288.50	292.50	3	1,012	0.30%
2019/02/22	0	0.00	2	272.50	266.00	-2	924	-0.22%
2019/02/20	1	263.00	0	0.00	257.50	1	844	0.12%
2019/02/19	0	0.00	1	256.50	259.00	-1	829	-0.12%
2019/02/18	1	255.50	1	251.50	255.50	0	826	0.00%
2019/02/15	1	248.50	0	0.00	248.00	1	834	0.12%
2019/02/14	1	261.00	1	261.50	257.50	0	836	0.00%
2019/01/29	0	0.00	131	251.44	249.00	-131	878	-14.91%	大賣/鉅額交易
2019/01/28	377	257.77	246	257.18	256.00	131	876	14.95%	大買/大賣/鉅額交易
2019/01/24	0	0.00	1	242.00	242.00	-1	863	-0.12%
2019/01/16	1	242.00	0	0.00	242.00	1	921	0.11%
2019/01/15	1	243.50	1	243.50	241.00	0	927	0.00%
2019/01/14	0	0.00	1	240.50	240.50	-1	915	-0.11%
2019/01/11	1	256.00	1	249.50	247.00	0	908	0.00%
2019/01/10	1	250.50	1	254.50	250.00	0	902	0.00%
2019/01/09	1	248.50	0	0.00	249.50	1	890	0.11%
2018/12/24	0	0.00	1	248.50	248.50	-1	926	-0.11%
2018/12/22	1	245.00	1	246.50	245.00	0	929	0.00%
2018/12/21	4	248.00	3	249.67	250.00	1	934	0.11%
2018/12/18	2	250.00	1	252.50	252.50	1	938	0.11%
2018/12/17	1	258.50	1	261.00	256.00	0	943	0.00%
2018/12/14	1	259.00	0	0.00	259.00	1	952	0.10%
2018/12/11	1	257.00	1	257.50	259.00	0	987	0.00%
2018/12/10	1	250.50	0	0.00	251.50	1	994	0.10%
2018/12/06	0	0.00	1	253.00	252.00	-1	1,006	-0.10%
2018/12/04	0	0.00	3	292.50	287.00	-3	1,003	-0.30%
2018/12/03	5	282.00	2	279.75	288.50	3	991	0.30%
2018/11/30	1	255.50	1	260.50	262.50	0	971	0.00%
2018/11/29	0	0.00	4	258.00	254.00	-4	959	-0.42%
2018/11/28	3	256.33	0	0.00	254.50	3	947	0.32%
2018/11/21	0	0.00	1	231.00	231.00	-1	895	-0.11%
2018/11/19	0	0.00	1	231.00	234.00	-1	886	-0.11%
2018/11/16	1	234.00	0	0.00	232.00	1	878	0.11%
2018/11/13	0	0.00	2	219.75	236.00	-2	849	-0.24%
2018/11/12	3	232.67	3	229.50	228.50	0	847	0.00%
2018/11/09	2	223.50	0	0.00	223.00	2	867	0.23%
2018/11/07	3	208.50	3	206.67	211.00	0	833	0.00%
2018/11/06	0	0.00	1	199.50	197.00	-1	813	-0.12%
2018/11/05	1	214.50	0	0.00	209.50	1	799	0.13%
2018/11/02	1	221.00	2	219.00	219.50	-1	787	-0.13%
2018/11/01	3	210.67	3	209.33	210.00	0	760	0.00%
2018/10/31	1	205.00	0	0.00	205.00	1	739	0.14%
2018/10/30	1	192.50	2	193.75	195.00	-1	715	-0.14%
2018/10/29	1	193.00	0	0.00	194.00	1	710	0.14%
2018/10/26	1	195.50	1	202.00	195.00	0	700	0.00%
2018/10/25	1	199.50	1	197.00	195.50	0	665	0.00%
2018/10/24	1	209.50	1	206.00	207.00	0	649	0.00%
2018/10/23	1	210.50	1	219.50	207.50	0	641	0.00%
2018/10/22	1	222.00	0	0.00	223.00	1	629	0.16%
2018/10/19	2	212.50	2	217.00	225.50	0	629	0.00%
2018/10/18	4	215.50	4	218.00	217.50	0	631	0.00%
2018/10/17	2	220.25	2	223.75	214.00	0	643	0.00%
2018/10/16	1	234.00	0	0.00	227.50	1	652	0.15%
2018/10/12	0	0.00	1	226.50	232.50	-1	655	-0.15%
2018/10/11	1	230.50	2	235.25	230.50	-1	651	-0.15%
2018/10/09	2	255.00	0	0.00	256.00	2	641	0.31%
2018/10/04	0	0.00	1	278.50	281.00	-1	630	-0.16%
2018/10/02	0	0.00	4	286.63	283.50	-4	651	-0.61%
2018/10/01	5	289.50	1	292.00	288.50	4	655	0.61%
2018/09/26	0	0.00	4	292.50	290.00	-4	668	-0.60%
2018/09/25	4	300.38	0	0.00	294.00	4	688	0.58%
2018/09/21	1	284.00	0	0.00	286.50	1	683	0.15%
2018/09/20	1	275.50	1	278.00	287.50	0	691	0.00%
2018/09/19	2	282.00	4	281.00	282.00	-2	678	-0.29%
2018/09/18	3	267.67	2	269.00	267.50	1	661	0.15%
2018/09/14	0	0.00	6	256.42	274.00	-6	641	-0.94%
2018/09/13	6	254.58	0	0.00	257.00	6	630	0.95%
2018/09/10	1	253.00	1	259.00	242.50	0	600	0.00%
2018/09/07	1	273.00	0	0.00	266.50	1	587	0.17%
2018/09/05	0	0.00	2	299.25	294.50	-2	583	-0.34%
2018/09/04	2	297.75	0	0.00	297.00	2	583	0.34%
2018/08/29	0	0.00	1	304.00	302.00	-1	610	-0.16%
2018/08/23	0	0.00	1	288.00	288.00	-1	612	-0.16%
2018/08/22	1	285.00	0	0.00	284.50	1	612	0.16%
2018/08/21	1	279.50	0	0.00	290.50	1	611	0.16%
2018/08/20	2	280.75	1	278.00	278.00	1	609	0.16%
2018/08/17	3	281.83	1	275.50	275.00	2	594	0.34%
2018/08/16	1	274.50	0	0.00	278.50	1	574	0.17%
2018/08/15	2	304.50	0	0.00	304.50	2	534	0.37%
2018/07/23	1	380.00	1	404.50	377.50	0	592	0.00%
2018/07/20	1	403.00	0	0.00	410.50	1	566	0.18%
2018/07/12	1	404.00	0	0.00	403.00	1	599	0.17%
2018/07/11	0	0.00	1	400.00	399.00	-1	601	-0.17%
2018/07/10	2	398.50	2	398.50	405.00	0	603	0.00%
2018/07/06	1	359.00	0	0.00	357.00	1	582	0.17%
2018/07/02	0	0.00	2	426.00	414.50	-2	604	-0.33%
2018/06/29	2	440.75	2	426.25	442.50	0	611	0.00%
2018/06/28	2	424.75	0	0.00	423.00	2	616	0.32%
2018/06/22	0	435.00	0	0.00	432.00	0	606	0.00%
2018/06/13	1	450.00	0	0.00	448.00	1	623	0.16%
2018/06/12	1	469.50	0	0.00	466.00	1	616	0.16%
2018/05/29	0	0.00	1	500.00	491.00	-1	670	-0.15%
2018/05/28	1	503.00	0	0.00	503.00	1	679	0.15%
2018/05/21	0	0.00	1	498.00	499.00	-1	792	-0.13%
2018/05/18	4	495.38	5	498.80	497.00	-1	788	-0.13%
2018/05/15	2	493.00	2	499.00	472.00	0	783	0.00%
2018/05/07	1	473.50	0	0.00	472.50	1	734	0.14%
2018/05/02	0	0.00	2	482.50	477.50	-2	738	-0.27%
2018/04/30	3	485.33	1	482.00	482.00	2	745	0.27%
2018/04/26	1	477.50	0	0.00	472.50	1	748	0.13%
2018/04/24	0	0.00	1	490.00	485.50	-1	752	-0.13%
2018/04/23	0	0.00	1	495.50	491.00	-1	768	-0.13%
2018/04/19	3	525.31	3	517.00	517.00	0	773	0.00%
2018/04/18	3	500.67	2	500.50	497.00	1	780	0.13%
2018/04/16	1	488.00	2	493.00	488.50	-1	773	-0.13%
2018/04/13	1	480.50	0	0.00	480.50	1	766	0.13%
2018/04/12	0	0.00	1	480.00	480.50	-1	766	-0.13%
2018/04/11	1	484.00	1	486.50	488.00	0	774	0.00%
2018/04/10	1	477.00	1	476.50	472.50	0	765	0.00%
2018/03/31	0	0.00	1	497.50	495.50	-1	691	-0.14%
2018/03/21	1	499.00	0	0.00	499.00	1	676	0.15%
2018/03/13	1	509.00	2	517.00	506.00	-1	689	-0.15%
2018/03/12	2	511.00	0	0.00	511.00	2	688	0.29%
2018/03/07	0	0.00	1	511.00	529.00	-1	721	-0.14%
2018/03/06	2	507.00	1	507.00	515.00	1	714	0.14%
2018/03/02	0	0.00	1	507.00	507.00	-1	726	-0.14%
2018/03/01	2	510.00	1	510.00	517.00	1	732	0.14%
2018/02/26	1	529.00	1	532.00	508.00	0	734	0.00%
2018/02/22	1	470.00	3	487.50	500.00	-2	700	-0.29%
2018/02/21	0	0.00	1	465.00	455.00	-1	662	-0.15%
2018/02/12	1	464.00	0	0.00	464.00	1	657	0.15%
2018/02/05	0	0.00	1	470.50	482.00	-1	690	-0.14%
2018/02/02	1	485.50	0	0.00	485.00	1	688	0.15%
2018/01/30	1	476.00	0	0.00	468.50	1	706	0.14%
2018/01/23	1	499.00	0	0.00	484.00	1	709	0.14%
2018/01/22	0	0.00	5	499.70	501.00	-5	703	-0.71%
2018/01/19	5	495.00	0	0.00	495.00	5	709	0.70%
2018/01/17	0	0.00	1	505.00	507.00	-1	711	-0.14%
2018/01/16	1	508.00	2	493.50	508.00	-1	704	-0.14%
2018/01/15	2	496.00	1	492.50	497.00	1	687	0.15%
2018/01/12	0	0.00	2	500.00	483.00	-2	684	-0.29%
2018/01/11	4	477.25	3	483.00	491.00	1	676	0.15%
2018/01/04	2	464.25	6	457.58	467.50	-4	654	-0.61%
2018/01/03	4	453.63	0	0.00	452.50	4	654	0.61%