京鼎 (3413)-群益金鼎-民權券商分點個股進出

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

京鼎

(3413)

可現股當沖

股價
313.0
漲跌
▲8.5
漲幅
+2.79%
成交量
1,281張
產業
上市半導體類股
544人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

京鼎 (3413)籌碼相關－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	308.00	0	0.00	304.50	1	2,303	0.04%
2024/05/13	0	0.00	0.1	309.50	311.50	-0.1	2,309	0.00%
2024/05/10	1	311.50	0	0.00	312.00	1	2,305	0.04%
2024/05/08	0	0.00	2	321.00	318.50	-2	2,280	-0.09%
2024/05/07	2.1	316.07	0	308.50	319.50	2.1	2,270	0.09%
2024/05/06	0	0.00	1	296.54	297.50	-1	2,209	-0.05%
2024/05/03	0	0.00	1	301.00	297.50	-1	2,208	-0.05%
2024/04/30	1	302.00	0	0.00	302.00	1	2,195	0.05%
2024/04/24	0.6	293.50	0	0.00	292.00	0.6	2,210	0.03%
2024/04/22	7.3	281.30	1	281.00	279.00	6.3	2,204	0.28%
2024/04/19	0	0.00	2	284.00	288.00	-2	2,180	-0.09%
2024/04/18	0	0.00	2	295.50	294.00	-2	2,134	-0.09%
2024/04/17	0	0.00	0	305.50	308.50	0	2,098	0.00%
2024/04/12	5	311.90	1	307.50	307.50	4	2,064	0.19%
2024/04/11	1	296.50	1	295.00	296.00	0	2,027	0.00%
2024/04/02	0.2	317.50	6	318.00	314.00	-5.8	1,973	-0.30%
2024/04/01	0	0.00	1	308.00	304.00	-1	1,937	-0.05%
2024/03/29	0	0.00	0.1	296.00	297.00	-0.1	1,912	0.00%
2024/03/28	1	302.00	1	304.50	299.50	0	1,878	0.00%
2024/03/27	1	310.50	1	309.50	307.50	0	1,846	0.00%
2024/03/26	2	310.00	2	303.75	299.50	0	1,797	0.00%
2024/03/25	0	0.00	1	299.00	297.50	-1	1,728	-0.06%
2024/03/22	3	295.67	2	294.50	297.50	1	1,707	0.06%
2024/03/21	3	296.67	3	295.00	294.00	0	1,676	0.00%
2024/03/20	2	291.50	2.2	294.09	290.00	-0.2	1,628	-0.01%
2024/03/19	2.2	291.39	2	286.75	291.50	0.2	1,580	0.01%
2024/03/15	15.1	269.65	67.8	270.00	270.00	-52.7	1,435	-3.67%
2024/03/14	0.1	263.00	84.4	262.40	263.00	-84.3	1,324	-6.37%
2024/03/13	4	249.88	4.2	251.08	246.50	-0.2	1,239	-0.02%
2024/03/07	3	263.50	11	263.50	253.50	-8	1,113	-0.72%
2024/03/06	0	254.50	1	254.00	255.00	-1	1,078	-0.09%
2024/03/05	0	252.00	1	250.50	252.50	-1	1,055	-0.09%
2024/03/04	2	253.50	2.2	252.41	257.00	-0.2	1,030	-0.02%
2024/02/29	0	0.00	1	239.00	240.00	-1	946	-0.11%
2024/02/27	19	244.24	39	244.54	244.00	-20	924	-2.16%
2024/02/26	18	251.67	40	254.15	248.50	-22	904	-2.43%
2024/02/23	2.3	251.00	46.1	250.98	250.00	-43.9	848	-5.18%
2024/02/22	7	245.79	2	239.50	245.00	5	789	0.63%
2024/02/21	1	230.00	0	0.00	230.00	1	734	0.14%
2024/02/20	0	0.00	0	233.50	231.00	0	726	0.00%
2024/02/19	1	234.00	4	233.25	231.00	-3	713	-0.42%
2024/02/16	2	234.74	2	235.50	233.50	0	695	0.00%
2024/02/01	21	213.17	0	0.00	212.50	21	612	3.43%
2024/01/30	0	0.00	10	219.00	217.50	-10	595	-1.68%
2024/01/26	0	0.00	3	216.50	213.50	-3	579	-0.52%
2024/01/24	0	0.00	0.1	213.00	213.00	-0.1	552	-0.02%
2024/01/22	0	0.00	0.3	212.00	211.00	-0.3	533	-0.06%
2024/01/18	0	0.00	1	204.00	203.50	-1	493	-0.20%
2024/01/17	0.3	204.00	0	0.00	203.50	0.3	488	0.06%
2024/01/11	1	208.00	1	209.50	210.00	0	462	0.00%
2024/01/09	0	0.00	2	209.25	209.00	-2	449	-0.45%
2024/01/02	1	209.50	0	0.00	210.50	1	426	0.23%
2023/12/29	0	0.00	4	210.38	210.50	-4	416	-0.96%
2023/12/27	0	0.00	1	204.50	205.50	-1	366	-0.27%
2023/12/25	0.1	199.00	0	0.00	199.00	0.1	353	0.03%
2023/12/15	1	205.00	0	0.00	203.00	1	345	0.29%
2023/12/14	0	206.00	3	205.67	205.50	-3	334	-0.89%
2023/12/13	1	201.00	1	200.00	201.50	0	309	0.00%
2023/12/12	0	0.00	1	199.00	198.00	-1	303	-0.33%
2023/12/07	0.1	194.00	0	0.00	193.00	0.1	293	0.03%
2023/12/06	0.1	196.00	0	0.00	195.00	0.1	295	0.03%
2023/12/05	0.1	198.00	0	0.00	196.00	0.1	306	0.03%
2023/11/30	0	0.00	0	197.00	197.50	0	314	0.00%
2023/11/29	0	0.00	0	197.50	197.50	0	314	0.00%
2023/11/28	0	199.00	0	0.00	199.00	0	330	0.00%
2023/11/23	0	0.00	0	195.00	198.50	0	321	-0.01%
2023/11/21	0	198.00	1	195.50	197.50	-1	324	-0.30%
2023/11/14	0	0.00	3	192.17	192.00	-3	321	-0.93%
2023/11/13	1	189.00	0	0.00	188.00	1	316	0.32%
2023/10/19	0	0.00	2	188.00	187.50	-2	397	-0.50%
2023/10/17	0	0.00	1	191.00	190.50	-1	393	-0.25%
2023/10/12	1	191.00	1	190.00	191.00	0	395	0.00%
2023/10/06	0	0.00	1	189.00	190.00	-1	390	-0.26%
2023/10/05	0	0.00	1	187.50	188.00	-1	388	-0.26%
2023/10/03	0	0.00	1	186.50	186.50	-1	398	-0.25%
2023/09/27	0	0.00	1	185.50	187.00	-1	427	-0.23%
2023/09/22	0	0.00	0.2	184.00	185.00	-0.2	481	-0.04%
2023/09/06	0	0.00	2	187.25	186.50	-2	619	-0.32%
2023/08/31	0	0.00	1	181.00	182.50	-1	613	-0.16%
2023/08/28	0	0.00	2	178.00	179.50	-2	621	-0.32%
2023/08/25	3	180.17	0	0.00	182.00	3	634	0.47%
2023/08/22	0	0.00	2	180.00	181.00	-2	633	-0.32%
2023/08/10	1	178.00	0	0.00	181.00	1	599	0.17%
2023/08/09	3	176.00	0	0.00	176.50	3	589	0.51%
2023/08/08	3	179.83	0	0.00	178.50	3	582	0.52%
2023/08/02	0	0.00	2	181.50	182.00	-2	580	-0.34%
2023/07/31	1	185.00	0	0.00	184.50	1	577	0.17%
2023/07/21	1	182.00	0	0.00	181.50	1	557	0.18%
2023/07/20	1	184.50	0	0.00	183.50	1	561	0.18%
2023/07/19	1	182.00	0	0.00	182.50	1	563	0.18%
2023/07/14	0.1	186.50	0	0.00	186.50	0.1	566	0.02%
2023/07/11	1	184.00	0	0.00	184.50	1	565	0.18%
2023/07/10	2	182.50	1	182.00	181.00	1	565	0.18%
2023/07/07	0	0.00	2	182.50	183.50	-2	558	-0.36%
2023/07/04	1	190.00	0	0.00	190.00	1	536	0.19%
2023/07/03	2.1	191.52	3.5	191.93	191.00	-1.4	532	-0.26%
2023/06/30	3.1	202.05	0	0.00	202.00	3.1	508	0.61%
2023/06/21	4.5	206.67	0	0.00	207.50	4.5	461	0.98%
2023/06/20	1	204.00	0	0.00	204.00	1	445	0.22%
2023/06/19	1	205.00	0	0.00	203.50	1	446	0.22%
2023/06/16	0.3	205.50	0	0.00	202.50	0.3	442	0.07%
2023/06/15	0	0.00	1	205.50	205.00	-1	433	-0.23%
2023/06/14	3	206.00	1	204.50	205.00	2	423	0.47%
2023/06/13	0	0.00	4	202.88	202.50	-4	408	-0.98%
2023/06/12	4	201.25	0	0.00	201.00	4	388	1.03%
2023/06/08	0.1	196.00	0	0.00	195.50	0.1	361	0.01%
2023/06/05	0.2	197.50	0	0.00	196.50	0.2	388	0.04%
2023/06/02	0	196.00	0.1	195.50	195.50	-0.1	415	-0.02%
2023/05/30	1	191.50	0	0.00	191.50	1	414	0.24%
2023/05/29	0.1	193.00	0	0.00	193.00	0.1	430	0.02%
2023/05/26	0	191.63	0	0.00	190.50	0	438	0.01%
2023/05/25	0	188.00	0	0.00	190.00	0	438	0.01%
2023/05/23	0	188.20	0	0.00	187.50	0	438	0.01%
2023/04/24	0	0.00	1	188.50	188.00	-1	493	-0.20%
2023/04/13	0	0.00	1	196.50	196.00	-1	488	-0.20%
2023/03/30	0.3	198.50	0	0.00	197.00	0.3	494	0.06%
2023/03/29	0	197.00	0	0.00	195.00	0	496	0.00%
2023/03/28	0	0.00	1	196.00	195.50	-1	501	-0.20%
2023/03/23	0	0.00	1	198.00	198.00	-1	503	-0.20%
2023/03/21	1	196.50	1	197.00	197.50	0	502	0.00%
2023/03/16	1	191.50	5	191.70	191.50	-4	507	-0.79%
2023/03/13	1	192.00	2	194.50	194.00	-1	521	-0.19%
2023/03/10	1	195.50	0	0.00	194.00	1	523	0.19%
2023/03/09	4	198.25	1	199.50	196.50	3	518	0.58%
2023/03/08	2	200.00	0	0.00	200.00	2	504	0.40%
2023/03/07	4	204.75	1	202.50	202.50	3	493	0.61%
2023/03/06	1	211.50	1	212.00	210.00	0	464	0.00%
2023/03/03	1	207.50	0	0.00	207.50	1	458	0.22%
2023/02/15	0	0.00	1	202.50	201.50	-1	510	-0.20%
2023/02/08	0	0.00	1	201.50	202.50	-1	566	-0.18%
2023/02/02	1	197.50	0	0.00	197.00	1	551	0.18%
2023/01/17	0	0.00	1	185.50	186.00	-1	547	-0.18%
2023/01/06	0	0.00	1	183.50	185.50	-1	593	-0.17%
2022/12/27	0	0.00	0	185.00	183.00	0	629	0.00%
2022/12/13	0	0.00	1	193.50	192.00	-1	653	-0.15%
2022/12/12	1	195.00	0	0.00	194.50	1	659	0.15%
2022/12/06	1	192.50	0	0.00	192.50	1	746	0.13%
2022/12/02	0	0.00	1	197.00	196.50	-1	742	-0.13%
2022/11/29	1	186.00	0	0.00	188.50	1	727	0.14%
2022/11/28	0	0.00	1	186.50	188.00	-1	726	-0.14%
2022/11/24	0	0.00	1	192.00	192.00	-1	725	-0.14%
2022/11/21	1	190.00	0	0.00	188.50	1	717	0.14%
2022/11/18	1	189.50	0	0.00	187.00	1	712	0.14%
2022/11/16	0	0.00	1	188.00	189.00	-1	708	-0.14%
2022/11/15	0	0.00	2	190.00	189.50	-2	702	-0.28%
2022/11/14	1	184.50	0	0.00	185.50	1	689	0.15%
2022/11/09	3	184.00	3	179.50	182.00	0	639	0.00%
2022/10/19	1	175.50	1	176.50	173.50	0	534	0.00%
2022/10/06	1	191.00	0	0.00	193.50	1	508	0.20%
2022/09/26	1	197.50	0	0.00	194.00	1	487	0.20%
2022/09/21	0	0.00	1	209.50	208.00	-1	489	-0.20%
2022/09/20	1	209.50	0	0.00	208.50	1	490	0.20%
2022/09/16	1	211.00	0	0.00	207.00	1	487	0.21%
2022/09/15	1	212.00	2	217.00	213.50	-1	483	-0.21%
2022/09/14	2	215.25	0	0.00	216.50	2	469	0.43%
2022/09/13	2	217.50	2	216.75	219.00	0	452	0.00%
2022/09/12	2	204.25	2	205.25	205.00	0	406	0.00%
2022/08/23	0	205.00	2	204.00	205.50	-2	410	-0.49%
2022/08/22	2	207.50	0	0.00	205.00	2	416	0.48%
2022/08/19	1	209.00	0	0.00	210.00	1	412	0.24%
2022/08/10	0	0.00	2	198.00	200.00	-2	387	-0.52%
2022/08/09	0	0.00	1	196.50	196.50	-1	384	-0.26%
2022/08/03	1	189.00	0	0.00	189.00	1	413	0.24%
2022/08/01	1	196.00	1	200.50	194.50	0	432	0.00%
2022/07/29	1	195.00	2	197.00	196.50	-1	436	-0.23%
2022/07/28	2	194.25	1	198.00	193.50	1	439	0.23%
2022/07/27	0	0.00	1	195.00	195.00	-1	436	-0.23%
2022/07/26	1	194.00	10	193.00	191.50	-9	432	-2.08%
2022/07/22	2	195.25	0	0.00	195.00	2	440	0.45%
2022/07/21	2	196.00	2	195.75	197.00	0	446	0.00%
2022/07/20	9	193.00	1	195.00	193.50	8	442	1.81%
2022/07/15	1	189.00	1	188.00	189.00	0	454	0.00%
2022/07/14	1	181.00	2	181.25	185.00	-1	450	-0.22%
2022/07/11	1	180.50	1	182.00	178.00	0	455	0.00%
2022/07/07	0	0.00	3	167.00	172.50	-3	531	-0.56%
2022/07/05	1	173.00	0	0.00	173.00	1	605	0.17%
2022/06/24	0	0.00	1	186.00	186.50	-1	624	-0.16%
2022/06/17	2	198.50	0	0.00	198.50	2	656	0.30%
2022/06/08	0	0.00	3	221.67	221.00	-3	723	-0.41%
2022/06/07	5	220.10	0	0.00	220.00	5	733	0.68%
2022/06/01	2	221.00	0	0.00	222.00	2	793	0.25%
2022/05/31	2	217.25	2	219.00	222.50	0	795	0.00%
2022/05/30	0	0.00	3	215.00	218.00	-3	797	-0.38%
2022/05/27	3	210.00	1	212.50	210.50	2	803	0.25%
2022/05/26	3	210.00	3	211.33	210.00	0	811	0.00%
2022/05/25	2	210.00	3	211.83	210.50	-1	818	-0.12%
2022/05/24	3	211.00	0	0.00	210.00	3	832	0.36%
2022/05/19	1	212.00	1	217.00	217.50	0	859	0.00%
2022/05/06	0	0.00	1	210.50	216.50	-1	911	-0.11%
2022/05/05	1	218.50	0	0.00	216.00	1	917	0.11%
2022/04/25	1	216.00	0	0.00	219.00	1	1,312	0.08%
2022/04/19	0	0.00	1	229.00	229.00	-1	1,642	-0.06%
2022/04/14	0	0.00	2	229.00	230.50	-2	1,712	-0.12%
2022/04/13	17	226.35	19	231.18	227.00	-2	1,719	-0.12%
2022/04/12	8	234.56	7	236.36	234.50	1	1,729	0.06%
2022/04/07	4	228.00	1	230.50	225.00	3	1,771	0.17%
2022/04/06	0	0.00	6	231.00	233.00	-6	1,826	-0.33%
2022/04/01	1	234.50	0	0.00	234.00	1	1,858	0.05%
2022/03/29	0	0.00	2	237.50	236.50	-2	1,922	-0.10%
2022/03/25	7	237.79	0	0.00	237.00	7	1,952	0.36%
2022/03/18	0	0.00	1	224.00	229.00	-1	1,925	-0.05%
2022/03/09	0	207.50	0	0.00	207.00	0	2,042	0.00%
2022/03/08	0	203.50	0	0.00	198.50	0	2,050	0.00%
2022/03/02	5	212.00	10	215.50	216.00	-5	2,052	-0.24%
2022/02/25	5	211.50	5	214.50	215.50	0	2,037	0.00%
2022/02/24	5	213.50	5	211.00	211.00	0	2,034	0.00%
2022/02/23	5	219.00	1	217.00	218.50	4	2,024	0.20%
2022/02/22	0	0.00	5	217.50	219.00	-5	2,028	-0.25%
2022/02/21	5	219.50	0	0.00	221.00	5	2,025	0.25%
2022/02/17	0	0.00	15	226.67	225.00	-15	2,072	-0.72%
2022/02/16	10	222.00	0	0.00	221.00	10	2,075	0.48%
2022/02/15	5	221.00	0	0.00	218.00	5	2,088	0.24%
2022/02/10	2	231.00	0	0.00	228.50	2	2,124	0.09%
2022/02/09	0	0.00	1	228.00	230.50	-1	2,118	-0.05%
2022/01/24	0	0.00	1	229.00	231.50	-1	2,112	-0.05%
2022/01/21	1	235.00	1	240.00	235.00	0	2,090	0.00%
2022/01/19	6	246.08	5	249.40	246.50	1	1,993	0.05%
2022/01/18	3	262.33	4	257.25	264.50	-1	1,881	-0.05%
2022/01/17	6	254.67	6	256.00	259.00	0	1,769	0.00%
2022/01/14	12	240.54	12	236.92	242.00	0	1,607	0.00%
2022/01/13	8	247.44	9	252.00	245.00	-1	1,564	-0.06%
2022/01/12	3	251.33	2	252.25	255.00	1	1,496	0.07%
2022/01/11	2	248.00	2	246.50	242.00	0	1,425	0.00%
2022/01/10	1	244.00	0	0.00	245.50	1	1,407	0.07%
2022/01/07	10	244.05	11	243.41	240.50	-1	1,401	-0.07%
2022/01/06	7	246.79	6	245.33	247.00	1	1,352	0.07%
2022/01/05	1	256.00	1	249.50	247.50	0	1,324	0.00%
2022/01/04	1	241.00	2	240.25	241.00	-1	1,262	-0.08%
2022/01/03	9	242.67	7	243.36	241.50	2	1,247	0.16%
2021/12/29	3	261.17	2.2	259.61	258.00	0.8	1,153	0.07%
2021/12/28	0	0.00	22	250.14	252.50	-22	1,091	-2.01%
2021/12/24	0	0.00	2	242.75	243.00	-2	1,043	-0.19%
2021/12/23	2	243.00	2	240.75	243.00	0	1,038	0.00%
2021/12/22	1	234.00	1	237.50	234.00	0	1,008	0.00%
2021/12/16	1	236.00	0	0.00	232.50	1	993	0.10%
2021/12/14	0	0.00	2	230.25	230.50	-2	994	-0.20%
2021/12/13	1	238.00	0	0.00	234.00	1	981	0.10%
2021/12/09	1	240.00	1	239.00	238.00	0	953	0.00%
2021/12/08	0	0.00	1	243.50	242.00	-1	934	-0.11%
2021/12/06	1	232.00	1	233.50	235.50	0	854	0.00%
2021/12/03	1	233.50	0	0.00	234.00	1	833	0.12%
2021/12/01	1	228.50	0	0.00	229.50	1	781	0.13%
2021/11/29	0	0.00	1	211.00	211.00	-1	735	-0.14%
2021/11/18	0	0.00	1	221.00	221.00	-1	731	-0.14%
2021/11/16	1	236.00	0	0.00	226.00	1	720	0.14%
2021/11/12	0	0.00	3	223.33	226.00	-3	673	-0.45%
2021/11/11	0	0.00	1	227.00	224.00	-1	657	-0.15%
2021/11/10	2	216.50	0	0.00	216.50	2	622	0.32%
2021/11/05	1	210.00	0	0.00	210.00	1	621	0.16%
2021/11/04	1	212.50	0	0.00	211.50	1	608	0.16%
2021/11/02	1	198.00	0	0.00	199.00	1	584	0.17%
2021/09/28	1	216.00	0	0.00	211.00	1	1,039	0.10%
2021/09/24	0	0.00	2	221.00	219.50	-2	1,056	-0.19%
2021/09/23	2	215.50	0	0.00	212.00	2	1,062	0.19%
2021/08/27	1	213.50	1	214.00	214.00	0	1,434	0.00%
2021/08/23	1	217.50	3	219.33	218.00	-2	1,578	-0.13%
2021/08/20	6	212.67	1	212.00	212.50	5	1,599	0.31%
2021/08/19	1	213.00	1	214.50	210.50	0	1,617	0.00%
2021/08/18	0	0.00	1	217.00	219.50	-1	1,626	-0.06%
2021/08/17	0	0.00	6	208.17	207.00	-6	1,663	-0.36%
2021/08/16	1	213.00	0	0.00	213.00	1	1,663	0.06%
2021/08/09	1	228.00	0	0.00	229.00	1	1,781	0.06%
2021/08/05	2	239.00	2	237.00	236.00	0	1,854	0.00%
2021/08/04	1	239.50	0	0.00	238.00	1	1,897	0.05%
2021/08/02	0	0.00	1	240.50	241.00	-1	1,965	-0.05%
2021/07/30	0	0.00	2	236.00	233.00	-2	1,992	-0.10%
2021/07/28	2	226.25	2	231.50	233.00	0	2,026	0.00%
2021/07/27	1	237.00	1	237.50	237.50	0	2,056	0.00%
2021/07/26	0	243.00	0	0.00	240.50	0	2,092	0.00%
2021/07/22	0.3	242.00	5	237.00	238.00	-4.7	2,104	-0.22%
2021/07/21	1	242.00	5	234.50	234.50	-4	2,113	-0.19%
2021/07/20	1	244.00	2	239.00	239.00	-1	2,113	-0.05%
2021/07/19	1	247.00	0	0.00	246.00	1	2,123	0.05%
2021/07/16	5	249.00	4	252.00	252.00	1	2,155	0.05%
2021/07/15	10	258.25	8	261.56	258.00	2	2,161	0.09%
2021/07/14	5	262.20	23	262.20	263.50	-18	2,149	-0.84%
2021/07/13	24.8	261.01	9	256.00	263.50	15.8	2,148	0.74%
2021/07/12	6	249.50	1	244.50	251.50	5	2,118	0.24%
2021/07/09	1	238.00	2	239.00	240.50	-1	2,111	-0.05%
2021/07/08	22	245.14	3	241.50	241.00	19	2,181	0.87%
2021/07/07	3	243.17	14	243.93	244.00	-11	2,235	-0.49%
2021/07/06	1	246.50	2	247.75	245.50	-1	2,273	-0.04%
2021/07/05	6	246.58	2	245.50	245.50	4	2,330	0.17%
2021/07/02	1	239.00	10	240.00	239.50	-9	2,386	-0.38%
2021/07/01	0	0.00	1	239.50	238.50	-1	2,551	-0.04%
2021/06/30	2	241.50	3	239.50	238.50	-1	2,693	-0.04%
2021/06/29	3	241.17	0	0.00	241.00	3	2,706	0.11%
2021/06/28	8	236.38	1	234.50	232.50	7	2,697	0.26%
2021/06/25	0	0.00	1.5	238.65	237.50	-1.5	2,701	-0.06%
2021/06/22	10	224.00	0	0.00	224.00	10	2,768	0.36%
2021/06/21	7	224.00	4	225.50	223.00	3	2,853	0.11%
2021/06/18	1	236.00	0	0.00	236.50	1	2,831	0.04%
2021/06/16	0	0.00	1	232.50	230.50	-1	2,854	-0.04%
2021/06/15	1	235.50	1	236.50	236.00	0	2,857	0.00%
2021/06/11	1	237.50	1	239.50	237.50	0	2,855	0.00%
2021/06/10	2	237.50	4	238.13	239.00	-2	2,820	-0.07%
2021/06/03	0	0.00	1	230.50	232.00	-1	2,864	-0.03%
2021/06/02	6	229.25	3	233.50	228.00	3	2,879	0.10%
2021/06/01	1	242.00	1	239.50	243.50	0	2,838	0.00%
2021/05/31	0	0.00	1	231.50	234.00	-1	2,814	-0.04%
2021/05/28	1	231.00	1	231.50	229.00	0	2,809	0.00%
2021/05/27	0	0.00	2	228.75	233.00	-2	2,801	-0.07%
2021/05/26	2	229.25	0	0.00	229.00	2	2,823	0.07%
2021/05/25	5.2	229.33	5	225.50	227.50	0.2	2,852	0.01%
2021/05/24	1.2	217.25	0	0.00	219.50	1.2	2,885	0.04%
2021/05/21	2	215.50	1	213.50	218.00	1	2,899	0.03%
2021/05/18	0	0.00	3	200.50	210.00	-3	2,977	-0.10%
2021/05/14	0.1	208.00	1	209.50	204.00	-0.9	3,008	-0.03%
2021/05/13	2	206.25	3	205.33	205.50	-1	3,008	-0.03%
2021/05/12	3	192.67	1	193.00	193.50	2	2,960	0.07%
2021/05/11	4.1	205.44	2	208.50	208.00	2.1	2,941	0.07%
2021/05/07	0	0.00	1	217.50	225.50	-1	2,911	-0.03%
2021/05/06	0	0.00	6	213.00	209.00	-6	2,916	-0.21%
2021/05/05	0	214.00	0	0.00	213.00	0	2,917	0.00%
2021/05/04	2	210.00	5	219.50	216.50	-3	2,975	-0.10%
2021/05/03	8.1	225.15	7	227.64	225.00	1.1	2,989	0.04%
2021/04/26	4	245.00	3	244.00	244.00	1	3,314	0.03%
2021/04/23	2	245.75	1	240.00	247.00	1	3,320	0.03%
2021/04/22	9.2	242.35	9	250.17	242.00	0.2	3,476	0.01%
2021/04/21	2	247.00	1	250.00	250.00	1	3,468	0.03%
2021/04/19	2	246.50	2	248.25	243.50	0	3,479	0.00%
2021/04/16	8	249.88	5	254.20	246.00	3	3,505	0.09%
2021/04/15	3	260.17	3	258.33	264.50	0	3,444	0.00%
2021/04/14	4	255.13	3	251.17	257.00	1	3,437	0.03%
2021/04/13	7	266.21	9	267.56	263.50	-2	3,400	-0.06%
2021/04/12	2	268.00	4.5	273.94	274.50	-2.5	3,362	-0.07%
2021/04/09	2	269.25	1	273.00	272.00	1	3,353	0.03%
2021/04/08	7	273.36	12	279.46	280.50	-5	3,287	-0.15%
2021/04/07	15.5	267.18	62	272.71	273.00	-46.5	3,197	-1.45%
2021/04/06	7	254.21	18	251.17	258.50	-11	3,015	-0.37%
2021/03/31	0	0.00	29	233.50	233.00	-29	2,831	-1.02%
2021/03/30	1	240.50	0	0.00	240.50	1	2,801	0.04%
2021/03/29	1	243.00	2.5	246.63	244.50	-1.5	2,779	-0.05%
2021/03/26	0	0.00	5	245.80	245.00	-5	2,753	-0.18%
2021/03/25	1	244.50	1	236.00	235.50	0	2,708	0.00%
2021/03/24	5	240.50	2	236.52	239.50	3	2,699	0.11%
2021/03/23	1	228.00	0	0.00	227.50	1	2,619	0.04%
2021/03/22	1	229.00	3	232.50	232.00	-2	2,613	-0.08%
2021/03/19	1	228.50	0	0.00	228.50	1	2,612	0.04%
2021/03/17	0	0.00	10	225.50	223.50	-10	2,626	-0.38%
2021/03/15	0	0.00	10	223.50	223.50	-10	2,664	-0.38%
2021/03/12	1	224.00	1	224.00	225.00	0	2,713	0.00%
2021/03/11	4	223.03	0	0.00	229.00	4	2,769	0.15%
2021/03/10	4	218.00	10	217.60	218.00	-6	2,834	-0.21%
2021/03/09	0	0.00	5	219.00	219.00	-5	2,921	-0.17%
2021/03/08	3	223.50	6.1	225.58	223.50	-3.1	2,941	-0.10%
2021/03/05	1	229.50	0	0.00	227.50	1	2,936	0.03%
2021/03/04	1	230.50	6.5	230.00	229.50	-5.5	2,951	-0.19%
2021/03/03	5	230.10	1	231.00	235.50	4	2,966	0.13%
2021/03/02	1	246.00	0	0.00	236.50	1	2,951	0.03%
2021/02/26	21	247.00	1	240.50	241.00	20	2,971	0.67%
2021/02/25	3	258.00	18	260.42	254.00	-15	3,015	-0.50%
2021/02/24	14	259.46	13	260.00	258.50	1	3,006	0.03%
2021/02/23	4	249.13	4.2	250.19	253.50	-0.2	3,011	-0.01%
2021/02/22	5	252.50	0	0.00	250.00	5	3,010	0.17%
2021/02/19	6	254.33	1	247.50	251.50	5	2,999	0.17%
2021/02/18	34.1	242.62	1	244.50	244.50	33.1	2,995	1.10%
2021/02/17	15	243.23	2	243.50	245.00	13	3,048	0.43%
2021/02/02	0	0.00	1	222.50	224.00	-1	3,026	-0.03%
2021/01/28	1	222.50	2	223.75	222.00	-1	3,018	-0.03%
2021/01/26	1	234.00	0	0.00	232.00	1	2,978	0.03%
2021/01/25	13	247.35	1	251.50	251.00	12	2,902	0.41%
2021/01/22	63	250.88	44	247.78	252.00	19	2,836	0.67%
2021/01/21	4	236.00	5.1	238.94	248.50	-1.1	2,676	-0.04%
2021/01/20	40	230.06	88	231.77	226.00	-48	2,539	-1.89%
2021/01/19	11	224.77	81	223.89	223.00	-70	2,438	-2.87%
2021/01/18	7	226.14	34	225.82	225.50	-27	2,414	-1.12%
2021/01/15	16.1	241.89	15.2	244.87	230.00	0.9	2,378	0.04%
2021/01/14	2.2	225.91	3	229.50	231.50	-0.8	2,207	-0.04%
2021/01/13	0	0.00	45	229.29	229.00	-45	2,165	-2.08%
2021/01/12	1	225.50	7	229.50	224.00	-6	2,136	-0.28%
2021/01/11	3	228.33	11	228.41	226.50	-8	2,098	-0.38%
2021/01/08	0	0.00	4	224.50	221.50	-4	2,043	-0.20%
2021/01/07	1	223.50	20	224.20	223.00	-19	2,017	-0.94%
2021/01/06	10	219.50	135	221.16	219.50	-125	1,985	-6.30%	大賣/鉅額交易
2021/01/05	0	0.00	2	216.75	218.50	-2	1,947	-0.10%
2021/01/04	2	211.75	0	0.00	219.50	2	1,935	0.10%
2020/12/31	0	0.00	1	208.50	210.00	-1	1,895	-0.05%
2020/12/29	0	0.00	1	204.50	205.00	-1	1,896	-0.05%
2020/12/28	1	208.50	0	0.00	207.00	1	1,915	0.05%
2020/12/21	1	210.50	0	0.00	212.00	1	1,977	0.05%
2020/12/18	1	211.50	4	211.38	210.50	-3	1,964	-0.15%
2020/12/16	0	0.00	1	218.00	216.50	-1	1,948	-0.05%
2020/12/15	6	215.17	5	215.30	214.00	1	1,946	0.05%
2020/12/11	1	221.50	2	221.00	220.50	-1	1,927	-0.05%
2020/12/09	1	230.50	1	230.00	230.50	0	1,870	0.00%
2020/12/08	0	0.00	1	227.00	227.50	-1	1,832	-0.05%
2020/12/07	6	225.42	4	225.38	222.50	2	1,785	0.11%
2020/12/04	2	219.50	3	220.50	221.00	-1	1,721	-0.06%
2020/12/03	3	214.17	5.1	213.55	215.50	-2.1	1,631	-0.13%
2020/11/27	2	207.75	2	210.00	210.50	0	1,511	0.00%
2020/11/26	0	0.00	1	205.00	205.00	-1	1,490	-0.07%
2020/11/25	2	208.50	1	208.00	204.00	1	1,490	0.07%
2020/11/24	2	209.75	16	208.88	209.50	-14	1,471	-0.95%
2020/11/20	5	207.10	3	207.33	207.00	2	1,431	0.14%
2020/11/19	1	201.50	0	0.00	202.00	1	1,377	0.07%
2020/11/17	9.1	203.69	0	0.00	200.50	9.1	1,373	0.66%
2020/11/16	7	200.21	7	199.64	204.00	0	1,391	0.00%
2020/11/12	12	191.42	12	189.67	191.50	0	1,327	0.00%
2020/11/11	1	187.50	0	0.00	188.00	1	1,330	0.08%
2020/11/09	1	185.50	2	190.00	191.50	-1	1,406	-0.07%
2020/11/06	2	184.25	1	184.00	183.50	1	1,429	0.07%
2020/11/05	0	0.00	1	179.00	179.00	-1	1,446	-0.07%
2020/10/30	1	173.00	0	0.00	173.00	1	1,657	0.06%
2020/10/26	0	0.00	1	181.50	180.50	-1	1,823	-0.05%
2020/10/19	1	181.50	0	0.00	182.50	1	2,289	0.04%
2020/10/16	0	0.00	4	183.00	179.00	-4	2,312	-0.17%
2020/10/07	0	0.00	4.1	180.02	182.00	-4.1	2,577	-0.16%
2020/10/06	4	179.50	4	181.50	180.00	0	2,674	0.00%
2020/09/29	2	177.00	2	179.50	176.00	0	3,088	0.00%
2020/09/24	2	181.50	0	0.00	183.50	2	3,243	0.06%
2020/09/23	3	185.00	3	183.50	183.50	0	3,340	0.00%
2020/09/22	0	0.00	2	182.50	184.50	-2	3,541	-0.06%
2020/09/21	0	0.00	1	190.50	187.00	-1	3,569	-0.03%
2020/09/14	1	186.00	1	187.50	188.00	0	3,817	0.00%
2020/09/11	0	0.00	1	182.50	183.00	-1	3,832	-0.03%
2020/09/10	3	186.00	3	184.50	183.50	0	3,850	0.00%
2020/09/07	0	0.00	1	188.00	186.00	-1	3,857	-0.03%
2020/09/04	1	190.50	2	188.75	190.50	-1	3,882	-0.03%
2020/09/03	5	194.50	5	195.30	194.00	0	3,903	0.00%
2020/09/02	0	0.00	1	189.00	189.00	-1	3,889	-0.03%
2020/08/31	2	193.75	2	191.00	191.00	0	3,932	0.00%
2020/08/28	2	191.00	2	192.00	192.00	0	3,959	0.00%
2020/08/27	4	198.75	3	194.50	196.50	1	3,974	0.03%
2020/08/26	4	197.63	3	199.50	198.00	1	4,003	0.02%
2020/08/25	4	189.25	3	192.50	192.50	1	3,971	0.03%
2020/08/24	1	185.50	1	188.50	187.00	0	3,959	0.00%
2020/08/21	13	185.12	9	184.83	184.50	4	3,957	0.10%
2020/08/20	2	180.75	2	188.25	182.50	0	3,937	0.00%
2020/08/19	5	202.10	1	203.00	198.00	4	3,897	0.10%
2020/08/18	1	204.00	1	204.50	204.50	0	3,885	0.00%
2020/08/17	2	209.00	4	207.75	207.50	-2	3,883	-0.05%
2020/08/14	3	202.17	0	0.00	204.50	3	3,885	0.08%
2020/08/13	10	201.50	13	198.23	197.00	-3	3,859	-0.08%
2020/08/12	4	199.38	0	0.00	200.50	4	3,805	0.11%
2020/08/11	0	0.00	3	207.33	205.50	-3	3,780	-0.08%
2020/08/10	5	217.60	1	210.50	212.00	4	3,868	0.10%
2020/08/07	4	216.88	2	220.50	217.50	2	3,937	0.05%
2020/08/06	3	222.67	1	222.00	223.00	2	3,942	0.05%
2020/08/05	2	215.75	3	217.33	217.00	-1	3,865	-0.03%
2020/08/04	2	215.50	4	213.50	217.00	-2	3,847	-0.05%
2020/08/03	2	208.25	2	212.00	208.50	0	3,839	0.00%
2020/07/30	0	0.00	1	205.50	204.50	-1	3,817	-0.03%
2020/07/29	4	204.00	3	206.17	203.50	1	3,835	0.03%
2020/07/28	10	210.20	8	206.38	202.50	2	3,853	0.05%
2020/07/27	4	208.50	4	209.00	209.00	0	3,798	0.00%
2020/07/24	2	207.00	2	208.75	207.00	0	3,735	0.00%
2020/07/23	2	214.25	2	211.00	211.50	0	3,698	0.00%
2020/07/22	1	202.00	0	0.00	202.00	1	3,636	0.03%
2020/07/17	3	199.67	6	200.67	198.00	-3	3,663	-0.08%
2020/07/16	5	198.50	1	197.50	200.00	4	3,625	0.11%
2020/07/15	2	207.75	4	210.75	204.00	-2	3,592	-0.06%
2020/07/14	1	213.00	0	0.00	206.50	1	3,671	0.03%
2020/07/13	3	209.67	1	219.00	212.00	2	3,696	0.05%
2020/07/10	8	217.56	5	217.50	214.00	3	3,636	0.08%
2020/07/09	45	226.72	44	222.25	228.00	1	3,519	0.03%
2020/07/08	2	205.50	1	201.50	207.50	1	3,364	0.03%
2020/07/07	0	0.00	5	199.30	198.00	-5	3,350	-0.15%
2020/07/06	0	0.00	7	195.36	201.50	-7	3,364	-0.21%
2020/07/03	1	195.50	1	195.00	194.00	0	3,374	0.00%
2020/07/02	3	192.83	1	187.00	193.00	2	3,353	0.06%
2020/07/01	48	185.66	46	186.33	184.50	2	3,263	0.06%
2020/06/30	1	180.00	4	178.50	180.00	-3	3,071	-0.10%
2020/06/29	1	175.50	0	0.00	174.50	1	3,048	0.03%
2020/06/24	1	176.00	1	179.00	177.50	0	3,050	0.00%
2020/06/23	7	176.43	8	178.44	173.00	-1	3,021	-0.03%
2020/06/22	1	176.00	0	0.00	178.00	1	2,958	0.03%
2020/06/19	0	0.00	0.4	174.00	173.00	-0.4	2,991	-0.01%
2020/06/17	1	173.50	3	173.67	175.00	-2	2,973	-0.07%
2020/06/16	0	0.00	2	170.75	171.00	-2	2,966	-0.07%
2020/06/12	3	165.00	2	163.50	167.00	1	3,003	0.03%
2020/06/11	0	0.00	1	171.00	168.00	-1	3,026	-0.03%
2020/06/10	1	176.00	7	176.00	175.50	-6	3,039	-0.20%
2020/06/09	2	177.00	2	176.75	176.50	0	3,017	0.00%
2020/06/08	1	175.00	0	0.00	175.00	1	3,024	0.03%
2020/06/04	2	173.50	2	173.25	172.50	0	2,993	0.00%
2020/06/03	2	169.50	1	170.50	171.00	1	2,980	0.03%
2020/06/02	1	168.50	1	171.50	171.50	0	2,947	0.00%
2020/06/01	0	0.00	1	166.50	166.00	-1	2,896	-0.03%
2020/05/29	1	164.00	0	0.00	164.00	1	2,880	0.03%
2020/05/28	1	169.00	0	0.00	167.00	1	2,869	0.03%
2020/05/26	5	170.10	0	0.00	168.50	5	2,862	0.17%
2020/05/25	0	0.00	1	164.50	167.00	-1	2,845	-0.04%
2020/05/22	3	166.83	0	0.00	165.50	3	2,838	0.11%
2020/05/19	5	169.00	0	0.00	167.00	5	2,829	0.18%
2020/05/18	5	167.50	5	169.00	165.00	0	2,834	0.00%
2020/05/15	5	174.50	6	178.50	166.00	-1	2,818	-0.04%
2020/05/14	6	173.25	2	177.75	167.00	4	2,711	0.15%
2020/05/13	0	0.00	7	185.00	185.00	-7	2,663	-0.26%
2020/05/12	0	0.00	1	178.00	177.50	-1	2,635	-0.04%
2020/05/11	0	0.00	2	175.75	176.00	-2	2,668	-0.07%
2020/05/08	1	177.50	2	175.50	173.50	-1	2,647	-0.04%
2020/05/06	0	0.00	2	170.00	166.50	-2	2,572	-0.08%
2020/05/05	3	167.50	0	0.00	168.00	3	2,557	0.12%
2020/05/04	1	164.50	3	167.50	165.50	-2	2,534	-0.08%
2020/04/30	0	0.00	2	161.25	165.00	-2	2,497	-0.08%
2020/04/29	2	159.00	0	0.00	160.00	2	2,460	0.08%
2020/04/28	3	159.50	0	0.00	159.50	3	2,441	0.12%
2020/04/27	0	0.00	3	154.33	153.00	-3	2,406	-0.12%
2020/04/24	0	0.00	6	148.00	147.00	-6	2,341	-0.26%
2020/04/23	0	0.00	1	144.50	144.50	-1	2,367	-0.04%
2020/04/22	1	140.50	1	134.50	142.00	0	2,361	0.00%
2020/04/21	0	0.00	1	138.00	136.00	-1	2,359	-0.04%
2020/04/20	1	143.00	0	0.00	141.50	1	2,427	0.04%
2020/04/17	10	150.75	11	149.05	142.00	-1	2,523	-0.04%
2020/04/16	0	0.00	2	140.50	139.00	-2	2,398	-0.08%
2020/04/13	2	136.25	6	139.25	134.50	-4	2,329	-0.17%
2020/04/10	0	0.00	2	140.75	142.50	-2	2,266	-0.09%
2020/04/09	0	0.00	6	141.17	140.50	-6	2,262	-0.27%
2020/04/08	2	135.50	0	0.00	138.00	2	2,202	0.09%
2020/04/07	0	0.00	1	127.00	131.00	-1	2,130	-0.05%
2020/04/06	0	0.00	1	116.50	119.50	-1	2,113	-0.05%
2020/04/01	3	114.00	1	116.50	115.50	2	2,157	0.09%
2020/03/31	3	114.67	1	116.00	116.00	2	2,192	0.09%
2020/03/30	2	111.00	1	112.50	115.00	1	2,209	0.05%
2020/03/27	2	116.75	5	121.40	114.50	-3	2,208	-0.14%
2020/03/26	4	117.00	1	111.50	118.00	3	2,195	0.14%
2020/03/25	5	108.90	4	109.25	112.00	1	2,161	0.05%
2020/03/23	4	94.40	0	0.00	93.00	4	2,163	0.18%
2020/03/20	2	97.50	0	0.00	101.50	2	2,209	0.09%
2020/03/17	1	106.00	1	104.00	104.00	0	2,585	0.00%
2020/03/16	2	116.50	1	116.00	111.00	1	2,715	0.04%
2020/03/13	1	120.00	1	122.50	120.00	0	2,705	0.00%
2020/03/12	2	133.00	1	133.50	133.00	1	2,726	0.04%
2020/03/03	7	171.64	0	0.00	167.50	7	2,711	0.26%
2020/02/27	1	167.00	0	0.00	167.00	1	2,776	0.04%
2020/02/25	1	175.00	0	0.00	177.50	1	2,777	0.04%
2020/02/24	1	183.50	0	0.00	181.00	1	2,782	0.04%
2020/02/20	0	0.00	2	192.50	190.00	-2	2,838	-0.07%
2020/02/19	1	193.00	0	0.00	186.00	1	2,896	0.03%
2020/02/14	2	189.75	11	189.59	188.50	-9	2,893	-0.31%
2020/02/13	2	185.00	0	0.00	185.00	2	2,839	0.07%
2020/02/12	9	186.94	3	186.83	186.00	6	2,820	0.21%
2020/02/11	1	174.50	1	177.50	176.00	0	2,770	0.00%
2020/02/10	2	174.75	1	177.00	173.00	1	2,786	0.04%
2020/02/07	1	175.00	0	0.00	175.00	1	2,837	0.04%
2020/02/06	1	178.50	1	181.50	182.50	0	2,844	0.00%
2020/02/04	4	173.50	4	174.00	174.00	0	2,869	0.00%
2020/02/03	3	164.00	3	168.00	170.00	0	2,887	0.00%
2020/01/20	1	196.50	5	194.70	194.50	-4	3,005	-0.13%
2020/01/17	11	204.82	13	200.73	197.00	-2	3,008	-0.07%
2020/01/16	5	197.60	7	199.07	200.50	-2	2,917	-0.07%
2020/01/15	11	198.91	0	0.00	195.50	11	2,911	0.38%
2020/01/14	10	198.45	10	199.25	197.50	0	2,932	0.00%
2020/01/13	1	190.50	1	196.00	197.50	0	2,860	0.00%
2020/01/10	1	183.50	3	185.33	184.00	-2	2,870	-0.07%
2020/01/09	0	0.00	3	184.67	185.00	-3	2,927	-0.10%
2020/01/07	1	176.50	0	0.00	176.50	1	2,866	0.03%
2020/01/03	0	0.00	3	183.00	180.00	-3	2,832	-0.11%
2020/01/02	0	0.00	5	182.80	184.50	-5	2,778	-0.18%
2019/12/31	1	182.00	1	181.50	178.00	0	2,742	0.00%
2019/12/30	8	179.56	6	179.42	179.00	2	2,718	0.07%
2019/12/27	0	0.00	8	183.44	184.00	-8	2,679	-0.30%
2019/12/26	11	180.36	1	180.50	177.50	10	2,615	0.38%
2019/12/25	1	183.50	0	0.00	184.00	1	2,563	0.04%
2019/12/24	1	184.00	0	0.00	182.00	1	2,520	0.04%
2019/12/23	1	186.00	0	0.00	185.50	1	2,494	0.04%
2019/12/19	12	195.50	0	0.00	191.50	12	2,431	0.49%
2019/12/18	0	0.00	2	198.50	197.00	-2	2,380	-0.08%
2019/12/17	1	198.50	0	0.00	203.00	1	2,330	0.04%
2019/12/13	6	207.83	11	210.82	200.00	-5	2,206	-0.23%
2019/12/12	13	201.38	17.1	206.74	207.50	-4.1	1,988	-0.21%
2019/12/11	0	0.00	16	179.44	189.00	-16	1,811	-0.88%
2019/12/10	2	170.50	2	171.50	172.00	0	1,647	0.00%
2019/12/09	2	167.50	2	169.00	168.00	0	1,598	0.00%
2019/12/02	0	0.00	11	163.09	159.00	-11	1,489	-0.74%
2019/11/29	0	0.00	2	169.50	167.50	-2	1,463	-0.14%
2019/11/28	2	169.50	3	173.00	168.00	-1	1,441	-0.07%
2019/11/27	8	175.00	0	0.00	171.00	8	1,408	0.57%
2019/11/26	9	169.33	4	169.25	167.50	5	1,355	0.37%
2019/11/22	5	166.50	0	0.00	165.00	5	1,294	0.39%
2019/11/21	1	163.50	1	164.50	167.50	0	1,274	0.00%
2019/11/20	0	0.00	10	169.00	170.00	-10	1,244	-0.80%
2019/11/19	6	176.00	0	0.00	174.00	6	1,225	0.49%
2019/11/18	10	169.50	10	164.50	175.50	0	1,159	0.00%
2019/11/15	5	164.40	0	0.00	164.00	5	1,052	0.48%
2019/11/07	0	0.00	1	158.00	160.00	-1	956	-0.10%
2019/11/06	7	165.43	2	166.50	165.00	5	931	0.54%
2019/11/05	1	160.00	6	160.42	164.00	-5	872	-0.57%
2019/11/04	2	167.75	1	163.50	164.00	1	855	0.12%
2019/11/01	1	163.00	0	0.00	164.00	1	822	0.12%
2019/10/31	0	0.00	3	160.33	159.00	-3	796	-0.38%
2019/10/30	2	165.75	1	163.00	165.00	1	763	0.13%
2019/10/29	9	159.44	17	159.44	163.00	-8	709	-1.13%
2019/10/28	2	154.25	2	154.50	154.50	0	624	0.00%
2019/10/25	0	0.00	3	148.00	147.00	-3	588	-0.51%
2019/10/24	4	144.63	3	146.33	148.00	1	568	0.18%
2019/10/23	2	143.50	4	142.00	144.00	-2	549	-0.36%
2019/10/22	7	148.43	6	146.92	147.00	1	525	0.19%
2019/10/21	7	142.29	0	0.00	142.50	7	479	1.46%
2019/10/18	3	140.17	6	140.00	142.50	-3	460	-0.65%
2019/10/17	5	129.50	9.5	129.95	133.00	-4.5	334	-1.35%
2019/10/16	1	123.50	0	0.00	121.00	1	260	0.38%
2019/09/26	6	118.00	0	0.00	117.50	6	287	2.09%
2019/09/24	0	0.00	5	122.00	120.50	-5	295	-1.69%
2019/09/19	0.5	120.50	0	0.00	121.00	0.5	288	0.17%
2019/09/16	2	117.50	0	0.00	119.00	2	306	0.65%
2019/09/12	1	119.00	0	0.00	119.00	1	314	0.32%
2019/09/03	5	117.00	0	0.00	114.00	5	335	1.49%
2019/08/20	0	0.00	1	113.00	113.00	-1	429	-0.23%
2019/08/19	1	112.00	0	0.00	112.00	1	429	0.23%
2019/07/30	0	0.00	1	118.00	118.00	-1	514	-0.19%
2019/07/29	0	0.00	1	120.00	120.00	-1	524	-0.19%
2019/07/23	2	125.75	2	123.25	123.50	0	522	0.00%
2019/07/22	5	123.50	0	0.00	122.50	5	523	0.96%
2019/07/18	2	127.50	0	0.00	127.50	2	505	0.40%
2019/07/11	0	0.00	0.1	128.00	128.50	-0.1	606	-0.01%
2019/07/04	0	0.00	10	127.45	127.00	-10	636	-1.57%
2019/07/02	2	125.00	0.1	127.00	125.50	1.9	658	0.30%
2019/07/01	0	0.00	5	126.00	126.00	-5	667	-0.75%
2019/06/21	2	125.00	2	125.50	121.00	0	758	0.00%
2019/06/13	0	0.00	3	118.67	118.00	-3	779	-0.38%
2019/06/05	2	117.25	0	0.00	117.00	2	782	0.26%
2019/06/04	1	113.00	2	113.50	113.50	-1	767	-0.13%
2019/06/03	1	113.00	0	0.00	112.50	1	793	0.13%
2019/05/31	19	114.87	3	115.33	116.00	16	791	2.02%
2019/05/17	5	116.00	0	0.00	110.50	5	915	0.55%
2019/05/16	0	0.00	5	113.50	114.00	-5	921	-0.54%
2019/05/15	5	117.50	0	0.00	117.00	5	926	0.54%
2019/05/14	10	113.65	10	109.25	113.50	0	933	0.00%
2019/05/10	2	120.75	10	125.20	124.50	-8	936	-0.85%
2019/05/06	0	0.00	1	137.50	137.50	-1	1,080	-0.09%
2019/04/23	3	146.50	0	0.00	146.50	3	1,069	0.28%
2019/04/19	0	0.00	1	147.50	147.50	-1	1,052	-0.10%
2019/04/17	0	0.00	1	149.50	147.50	-1	998	-0.10%
2019/04/09	1	147.50	3	147.17	147.50	-2	977	-0.20%
2019/04/08	1	149.00	0	0.00	147.00	1	978	0.10%
2019/04/03	0	0.00	2	146.00	146.00	-2	964	-0.21%
2019/04/02	2	148.00	2	147.75	147.50	0	957	0.00%
2019/04/01	3	145.33	2	144.25	143.50	1	912	0.11%
2019/03/26	0	0.00	1	138.00	138.00	-1	886	-0.11%
2019/03/21	1	140.50	0	0.00	141.00	1	872	0.11%
2019/03/19	1	139.50	0	0.00	140.50	1	868	0.12%
2019/03/15	0	0.00	1	133.00	136.00	-1	856	-0.12%
2019/03/07	0	0.00	2	140.00	137.00	-2	905	-0.22%
2019/03/06	1	143.00	0	0.00	143.00	1	897	0.11%
2019/03/04	0	0.00	0.1	145.00	146.00	-0.1	948	-0.01%
2019/02/26	0	0.00	1	144.50	143.50	-1	966	-0.10%
2019/02/25	3	146.83	2	144.25	147.00	1	1,019	0.10%
2019/02/22	3	142.33	0	0.00	141.00	3	998	0.30%
2019/02/21	1	140.50	0	0.00	140.00	1	989	0.10%
2019/02/20	0	0.00	1	139.50	141.00	-1	993	-0.10%
2019/02/18	1	139.50	0	0.00	138.50	1	1,004	0.10%
2019/02/13	0	0.00	1	142.00	140.50	-1	1,073	-0.09%
2019/02/12	1	144.00	0	0.00	143.00	1	1,066	0.09%
2019/01/28	5	142.90	5	144.90	145.00	0	998	0.00%
2019/01/22	0	0.00	1	128.00	128.00	-1	965	-0.10%
2019/01/09	1	132.50	1	134.00	131.00	0	1,023	0.00%
2019/01/07	2	132.75	0	0.00	133.00	2	1,032	0.19%
2018/12/27	0	0.00	1	131.00	130.50	-1	1,090	-0.09%
2018/12/26	1	125.50	0	0.00	125.50	1	1,085	0.09%
2018/12/24	0	0.00	0.3	125.00	126.00	-0.3	1,081	-0.03%
2018/12/20	0	0.00	1	123.50	122.50	-1	1,117	-0.09%
2018/12/19	0	0.00	1.1	129.36	126.50	-1.1	1,129	-0.09%
2018/12/14	0	0.00	1	133.00	130.50	-1	1,157	-0.09%
2018/12/13	5	135.40	1	137.00	134.00	4	1,158	0.35%
2018/12/12	2	135.25	1	132.00	136.00	1	1,168	0.09%
2018/12/11	1	130.00	0	0.00	130.00	1	1,167	0.09%
2018/12/07	0	0.00	1	132.00	131.50	-1	1,185	-0.08%
2018/12/05	0	0.00	1	136.50	136.00	-1	1,210	-0.08%
2018/11/27	0	0.00	1	134.00	135.50	-1	1,198	-0.08%
2018/11/23	1	133.00	2	133.00	130.00	-1	1,160	-0.09%
2018/11/21	2	121.00	0	0.00	125.00	2	1,061	0.19%
2018/11/20	0	0.00	1	118.50	118.00	-1	1,049	-0.10%
2018/11/19	0	0.00	1	118.50	120.00	-1	1,044	-0.10%
2018/11/16	0	0.00	1	120.50	118.00	-1	1,039	-0.10%
2018/11/15	2	121.75	2	121.00	120.50	0	1,033	0.00%
2018/11/14	0	0.00	1	122.00	118.50	-1	1,036	-0.10%
2018/11/12	11	120.27	10	121.25	122.00	1	1,063	0.09%
2018/11/02	0	0.00	1	117.50	114.50	-1	1,079	-0.09%
2018/11/01	2	113.50	3	114.33	114.00	-1	1,064	-0.09%
2018/10/30	1	96.70	0	0.00	98.10	1	1,026	0.10%
2018/10/23	2	108.50	0	0.00	107.50	2	1,017	0.20%
2018/10/19	0	0.00	1	108.50	113.50	-1	1,026	-0.10%
2018/10/17	1	118.00	0	0.00	114.50	1	1,041	0.10%
2018/10/11	0	0.00	2	108.50	107.50	-2	1,061	-0.19%
2018/10/09	3	117.00	3	117.17	119.00	0	1,065	0.00%
2018/09/28	0	0.00	1	138.50	138.50	-1	1,110	-0.09%
2018/09/27	3	137.00	0	0.00	137.50	3	1,111	0.27%
2018/09/26	1	139.00	0	0.00	140.50	1	1,113	0.09%
2018/09/21	0	0.00	1	135.00	135.50	-1	1,113	-0.09%
2018/09/20	0	0.00	2	132.50	132.50	-2	1,116	-0.18%
2018/09/19	0	0.00	1	137.50	137.00	-1	1,140	-0.09%
2018/09/18	3	136.67	1	137.00	135.00	2	1,147	0.17%
2018/09/17	2	141.50	2	142.25	140.00	0	1,152	0.00%
2018/09/14	0	0.00	1	137.00	143.00	-1	1,147	-0.09%
2018/09/13	1	135.50	1	138.00	134.50	0	1,128	0.00%
2018/09/12	2	137.00	2	138.50	137.50	0	1,125	0.00%
2018/09/11	6	136.08	4	136.75	140.50	2	1,129	0.18%
2018/09/10	16	143.59	7	145.14	138.50	9	1,111	0.81%
2018/09/06	1	160.00	11	160.00	158.50	-10	1,073	-0.93%
2018/09/03	10	156.00	0	0.00	156.00	10	1,058	0.94%
2018/08/30	1	161.00	1	159.50	160.50	0	1,082	0.00%
2018/08/28	0	0.00	2	161.75	160.50	-2	1,123	-0.18%
2018/08/27	1	159.50	5	157.00	159.50	-4	1,130	-0.35%
2018/08/21	1	153.50	1	153.00	154.50	0	1,246	0.00%
2018/08/20	8	149.25	3	149.83	150.50	5	1,284	0.39%
2018/08/17	0	0.00	5	169.50	164.00	-5	1,242	-0.40%
2018/08/15	5	164.00	1	168.50	164.00	4	1,273	0.31%
2018/08/14	1	172.00	1	172.50	172.00	0	1,270	0.00%
2018/08/13	0	0.00	1	179.00	166.00	-1	1,293	-0.08%
2018/08/10	0	0.00	1	179.00	177.50	-1	1,299	-0.08%
2018/08/09	1	179.50	0	0.00	179.50	1	1,311	0.08%
2018/08/06	1	181.00	0	0.00	181.00	1	1,362	0.07%
2018/08/03	1	178.00	1	178.50	178.50	0	1,401	0.00%
2018/08/01	0	0.00	1	181.00	179.00	-1	1,421	-0.07%
2018/07/31	4	180.75	4	182.50	179.00	0	1,424	0.00%
2018/07/27	5	176.10	4	175.88	181.00	1	1,422	0.07%
2018/07/25	2	180.75	5	181.10	179.00	-3	1,414	-0.21%
2018/07/24	4	180.13	3	179.17	180.50	1	1,423	0.07%
2018/07/23	2	192.25	1	194.50	191.00	1	1,417	0.07%
2018/07/20	1	194.50	2	194.50	194.00	-1	1,414	-0.07%
2018/07/19	3	194.00	6	195.58	193.00	-3	1,434	-0.21%
2018/07/18	17	193.85	15	193.10	194.50	2	1,482	0.13%
2018/07/17	7	195.57	8	196.38	191.50	-1	1,486	-0.07%
2018/07/16	6	195.67	3	195.83	197.00	3	1,485	0.20%
2018/07/13	2	193.25	2	193.00	193.00	0	1,478	0.00%
2018/07/12	2	184.50	2	186.00	189.00	0	1,479	0.00%
2018/07/11	3	181.50	0	0.00	179.00	3	1,497	0.20%
2018/07/03	1	192.50	2	190.25	186.50	-1	1,478	-0.07%
2018/07/02	0	0.00	1	188.00	184.00	-1	1,474	-0.07%
2018/06/29	5	190.90	2	194.00	189.50	3	1,478	0.20%
2018/06/28	1	193.50	0	0.00	194.50	1	1,463	0.07%
2018/06/27	1	186.00	0	0.00	180.00	1	1,442	0.07%
2018/06/14	0	0.00	1	200.50	200.50	-1	1,520	-0.07%
2018/06/11	0	0.00	2	211.50	209.50	-2	1,540	-0.13%
2018/06/01	1	210.00	0	0.00	208.50	1	1,616	0.06%
2018/05/31	2	209.75	2	212.00	211.00	0	1,618	0.00%
2018/05/30	4	211.38	4	211.13	211.00	0	1,615	0.00%
2018/05/29	4	212.63	3	217.00	219.00	1	1,591	0.06%
2018/05/28	1	209.50	0	0.00	212.50	1	1,542	0.06%
2018/05/24	1	207.00	0	0.00	206.00	1	1,541	0.06%
2018/05/21	0	0.00	1	208.00	204.00	-1	1,585	-0.06%
2018/05/17	5	202.00	4	201.50	201.50	1	1,667	0.06%
2018/05/14	1	214.50	0	0.00	214.50	1	1,753	0.06%
2018/05/11	10	201.20	10	207.50	204.00	0	1,738	0.00%
2018/05/10	1	195.00	1	197.50	198.00	0	1,716	0.00%
2018/05/09	1	191.50	0	0.00	191.50	1	1,719	0.06%
2018/05/07	1	200.00	2	196.75	198.50	-1	1,793	-0.06%
2018/05/03	3	190.00	2	190.00	189.00	1	1,846	0.05%
2018/05/02	1	194.00	2	195.25	193.00	-1	1,905	-0.05%
2018/04/30	1	190.50	0	0.00	194.50	1	1,964	0.05%
2018/04/27	1	186.00	1	189.50	190.00	0	2,114	0.00%
2018/04/26	1	185.00	1	186.50	185.00	0	2,245	0.00%
2018/04/25	1	184.00	0	0.00	187.50	1	2,284	0.04%
2018/04/24	2	191.00	1	188.00	191.50	1	2,421	0.04%
2018/04/23	0	0.00	3	202.00	200.50	-3	2,406	-0.12%
2018/04/18	1	219.50	2	219.00	217.00	-1	2,529	-0.04%
2018/04/17	0	0.00	2	211.50	214.00	-2	2,543	-0.08%
2018/04/16	2	227.25	0	0.00	224.00	2	2,546	0.08%
2018/04/13	1	230.50	1	234.00	230.50	0	2,563	0.00%
2018/04/11	0	0.00	2	236.00	234.00	-2	2,661	-0.08%
2018/04/10	3	237.33	0	0.00	235.00	3	2,758	0.11%
2018/04/09	1	234.00	2	233.00	238.00	-1	2,837	-0.04%
2018/04/03	2	228.00	2	227.25	228.00	0	2,836	0.00%
2018/04/02	1	230.00	2	234.25	232.00	-1	2,850	-0.04%
2018/03/31	1	229.00	1	231.50	229.50	0	2,876	0.00%
2018/03/30	0	0.00	1	237.00	232.50	-1	2,888	-0.03%
2018/03/28	0	0.00	1	232.50	232.00	-1	2,950	-0.03%
2018/03/27	2	236.25	0	0.00	237.00	2	2,948	0.07%
2018/03/23	2	228.50	1	234.00	227.00	1	2,979	0.03%
2018/03/22	3	243.33	1	245.00	242.00	2	2,956	0.07%
2018/03/21	1	245.00	2	246.00	245.00	-1	2,950	-0.03%
2018/03/20	0	0.00	1	248.50	245.00	-1	2,954	-0.03%
2018/03/19	2	254.00	0	0.00	252.00	2	2,960	0.07%
2018/03/15	1	252.00	1	253.50	253.50	0	2,978	0.00%
2018/03/13	0	0.00	7	250.36	249.00	-7	3,069	-0.23%
2018/03/12	17	247.97	3	253.00	244.50	14	3,111	0.45%
2018/03/09	2	240.50	5	248.00	248.00	-3	3,085	-0.10%
2018/03/07	1	236.00	1	236.50	236.00	0	3,074	0.00%
2018/03/06	1	233.50	1	237.00	233.50	0	3,083	0.00%
2018/03/05	0	0.00	1	234.00	232.00	-1	3,121	-0.03%
2018/03/02	0	0.00	1	237.00	237.00	-1	3,138	-0.03%
2018/03/01	1	236.00	1	239.00	240.00	0	3,140	0.00%
2018/02/27	1	247.50	1	245.00	238.00	0	3,152	0.00%
2018/02/26	1	235.50	1	232.50	232.00	0	3,115	0.00%
2018/02/23	0	0.00	5	238.00	232.00	-5	3,147	-0.16%
2018/02/22	1	237.50	0	0.00	236.00	1	3,185	0.03%
2018/02/21	6	236.08	1	240.00	240.00	5	3,208	0.16%
2018/02/12	2	218.25	1	220.00	220.00	1	3,204	0.03%
2018/02/09	9	201.89	8	205.75	205.50	1	3,266	0.03%
2018/02/08	9	222.06	11	216.73	217.00	-2	3,335	-0.06%
2018/02/07	19	230.39	15	229.97	229.00	4	3,440	0.12%
2018/02/06	15	226.60	0	0.00	221.50	15	3,433	0.44%
2018/02/05	11	243.00	18	242.14	246.00	-7	3,379	-0.21%
2018/01/31	0	0.00	1	256.00	260.00	-1	3,365	-0.03%
2018/01/29	0	0.00	5	273.50	269.00	-5	3,294	-0.15%
2018/01/26	7	270.50	5	268.00	268.00	2	3,271	0.06%
2018/01/25	21	280.62	2	278.50	273.50	19	3,238	0.59%
2018/01/24	2	281.00	25	281.66	280.00	-23	3,199	-0.72%
2018/01/23	2	279.00	1	282.50	279.50	1	3,148	0.03%
2018/01/22	9	257.78	18	255.14	273.50	-9	2,995	-0.30%
2018/01/19	13	249.00	13	247.81	249.00	0	2,870	0.00%
2018/01/18	20	243.55	19	245.37	243.00	1	2,824	0.04%
2018/01/17	1	235.00	3	237.50	239.00	-2	2,715	-0.07%
2018/01/16	9	235.83	9	237.17	234.50	0	2,692	0.00%
2018/01/15	11	232.91	6	233.50	230.50	5	2,631	0.19%
2018/01/12	2	230.50	0	0.00	231.00	2	2,612	0.08%
2018/01/11	2	226.75	1	226.50	224.50	1	2,565	0.04%
2018/01/10	2	224.50	0	0.00	225.00	2	2,561	0.08%
2018/01/09	13	229.50	1	227.50	233.00	12	2,555	0.47%
2018/01/08	0	0.00	2	231.75	228.50	-2	2,562	-0.08%
2018/01/05	1	227.00	0	0.00	227.00	1	2,518	0.04%
2018/01/04	12	226.96	13	231.46	230.00	-1	2,498	-0.04%
2018/01/03	1	217.50	4	216.50	219.50	-3	2,423	-0.12%