京鼎 (3413)-兆豐-城中券商分點個股進出

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
318.0
漲跌
▲2.5
漲幅
+0.79%
成交量
928張
產業
上市半導體類股▲2.66%
561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

京鼎 (3413)籌碼相關－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中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
2024/11/22	1	320.00	1	323.00	318.00	0	1,798	0.00%
2024/11/21	1	315.50	2	316.50	315.50	-1	1,806	-0.06%
2024/11/19	1	307.50	4	310.75	313.50	-3	1,809	-0.17%
2024/11/15	2	312.00	1	315.00	310.50	1	1,808	0.06%
2024/11/14	2	311.73	0	0.00	309.50	2	1,844	0.11%
2024/11/13	1.1	320.95	0	0.00	321.00	1.1	1,839	0.06%
2024/11/12	1	327.44	1.2	322.33	319.00	-0.2	1,897	-0.01%
2024/11/11	0	331.00	0	0.00	332.00	0	1,951	0.00%
2024/11/08	2	337.00	2	345.50	335.00	0	1,955	0.00%
2024/11/07	8.1	341.62	0	0.00	339.00	8.1	1,962	0.41%
2024/11/06	3	354.00	4.1	354.78	357.50	-1.1	1,903	-0.06%
2024/11/05	1	349.00	2.2	353.55	354.00	-1.2	1,901	-0.06%
2024/11/04	2	341.50	2	345.50	348.00	0	1,898	0.00%
2024/11/01	0	0.00	1	348.00	348.50	-1	1,908	-0.05%
2024/10/28	1	345.00	0	0.00	346.50	1	1,933	0.05%
2024/10/24	6	351.75	4	358.13	348.00	2	1,935	0.10%
2024/10/23	1	348.00	6	357.25	361.50	-5	1,937	-0.26%
2024/10/22	3.1	345.55	1	348.00	347.00	2.1	1,913	0.11%
2024/10/21	2	352.25	5	352.10	352.50	-3	1,921	-0.16%
2024/10/18	2	345.25	1	352.50	344.00	1	1,940	0.05%
2024/10/17	10.2	346.96	1	345.00	346.00	9.2	1,970	0.47%
2024/10/16	6.1	357.84	2	359.75	357.00	4.1	1,929	0.21%
2024/10/15	2	367.50	2.1	372.20	368.50	-0.1	1,896	0.00%
2024/10/14	3	361.17	1.1	365.10	364.50	2	1,887	0.10%
2024/10/11	0	0.00	9.1	364.74	366.00	-9.1	1,909	-0.48%
2024/10/09	6.2	356.20	1	354.00	353.00	5.2	1,917	0.27%
2024/10/08	2	363.75	8.3	364.61	363.00	-6.3	1,929	-0.33%
2024/10/07	0	0.00	1	353.00	347.50	-1	1,935	-0.05%
2024/10/04	1.1	348.10	1	356.00	345.00	0.1	1,967	0.00%
2024/10/01	2.1	351.81	5	351.40	351.50	-2.9	2,010	-0.14%
2024/09/30	3.4	358.73	2	359.25	356.50	1.4	2,086	0.06%
2024/09/27	9.1	366.92	2	379.25	365.00	7.1	2,142	0.33%
2024/09/26	1	372.00	7.1	374.27	373.50	-6.1	2,204	-0.28%
2024/09/25	3.1	360.16	0	0.00	359.00	3.1	2,227	0.14%
2024/09/23	3	369.33	1	367.50	366.50	2	2,243	0.09%
2024/09/20	4	365.75	1	366.50	363.00	3	2,271	0.13%
2024/09/19	2	369.25	3	365.50	369.50	-1	2,288	-0.04%
2024/09/18	6.1	356.32	3	362.50	355.50	3.1	2,287	0.13%
2024/09/16	1.1	368.88	0	0.00	366.00	1.1	2,296	0.05%
2024/09/12	3	361.17	2	366.25	366.50	1	2,306	0.04%
2024/09/11	1.4	358.36	1.1	358.00	362.50	0.3	2,263	0.01%
2024/09/10	1.2	354.63	6.1	351.90	352.00	-4.9	2,226	-0.22%
2024/09/09	18.1	354.49	15.1	344.03	362.50	3	2,197	0.14%
2024/09/06	0	0.00	4.1	336.83	345.00	-4.1	2,112	-0.19%
2024/09/04	1	319.00	2.5	322.50	318.50	-1.5	2,061	-0.07%
2024/09/03	0	0.00	1	345.00	342.00	-1	2,048	-0.05%
2024/09/02	0	0.00	1	344.50	343.50	-1	2,046	-0.05%
2024/08/30	1	352.00	1	351.00	351.00	0	2,041	0.00%
2024/08/29	3	351.50	1	341.00	355.00	2	2,026	0.10%
2024/08/28	1	338.00	4	348.50	351.00	-3	2,013	-0.15%
2024/08/27	3	334.17	2	338.00	339.50	1	2,001	0.05%
2024/08/26	2	336.50	0	0.00	335.00	2	1,999	0.10%
2024/08/23	2	344.50	2	344.50	342.00	0	1,993	0.00%
2024/08/22	1	332.00	1	335.00	333.50	0	1,995	0.00%
2024/08/21	0	0.00	1.5	337.83	336.00	-1.5	1,999	-0.08%
2024/08/20	0	0.00	1.1	340.00	338.50	-1.1	2,007	-0.05%
2024/08/19	4	339.25	0	0.00	334.50	4	2,028	0.20%
2024/08/16	2	342.00	2.1	345.90	341.00	-0.1	2,033	0.00%
2024/08/15	0	0.00	1.2	341.17	339.50	-1.2	2,000	-0.06%
2024/08/14	7	340.29	3	339.67	336.50	4	2,007	0.20%
2024/08/13	5	323.70	5.3	328.29	342.00	-0.3	1,948	-0.02%
2024/08/12	1	309.00	0	0.00	311.00	1	1,893	0.05%
2024/08/09	3	300.00	2.5	305.90	308.00	0.5	1,876	0.03%
2024/08/08	2	291.00	1	291.00	289.00	1	1,854	0.05%
2024/08/07	1	294.50	9.5	288.24	297.50	-8.5	1,843	-0.46%
2024/08/06	0	0.00	3	278.00	270.50	-3	1,834	-0.16%
2024/08/02	3.1	309.97	1	301.50	301.00	2.1	1,842	0.11%
2024/08/01	3	322.67	5	322.60	322.00	-2	1,892	-0.11%
2024/07/30	1	309.00	0	0.00	312.00	1	1,874	0.05%
2024/07/29	1	311.00	3	309.17	309.00	-2	1,872	-0.11%
2024/07/26	1	309.00	1	315.00	315.00	0	1,889	0.00%
2024/07/23	0	325.50	0.2	326.08	325.00	-0.2	1,875	-0.01%
2024/07/22	0.1	325.00	1	323.00	317.00	-1	1,864	-0.05%
2024/07/19	2	335.73	0	0.00	330.50	2	1,844	0.11%
2024/07/18	2	334.00	0	0.00	334.50	2	1,829	0.11%
2024/07/17	2	361.75	1	368.00	363.00	1	1,790	0.06%
2024/07/15	1	361.00	1	370.00	366.00	0	1,841	0.00%
2024/07/12	2	360.00	1.4	362.74	364.00	0.6	1,872	0.03%
2024/07/11	3.1	379.05	3	389.33	377.00	0.1	1,856	0.01%
2024/07/10	4	380.25	1	385.00	384.00	3	1,843	0.16%
2024/07/09	8.1	385.93	4	389.50	390.00	4.1	1,824	0.22%
2024/07/08	8.1	388.33	8	389.69	396.50	0.1	1,811	0.01%
2024/07/05	10.6	392.49	4.2	394.76	397.50	6.4	1,781	0.36%
2024/07/04	3	388.50	3.6	384.75	387.50	-0.6	1,742	-0.03%
2024/07/03	2	364.50	2	348.75	363.50	0	1,690	0.00%
2024/07/02	4	345.88	5.1	347.21	345.00	-1.1	1,633	-0.07%
2024/07/01	2	330.00	9	325.89	338.00	-7	1,576	-0.44%
2024/06/28	5	312.90	1	315.00	308.50	4	1,533	0.26%
2024/06/27	0	0.00	3	319.83	317.00	-3	1,538	-0.19%
2024/06/26	5	314.70	6	316.00	313.00	-1	1,548	-0.06%
2024/06/25	7	302.43	3	305.33	307.50	4	1,536	0.26%
2024/06/24	0.1	320.00	0	0.00	324.50	0.1	1,548	0.01%
2024/06/21	0	0.00	1.6	329.39	327.50	-1.6	1,582	-0.10%
2024/06/20	0	0.00	2	322.25	328.00	-2	1,576	-0.13%
2024/06/19	2.1	313.94	6	312.50	313.50	-3.9	1,568	-0.25%
2024/06/18	1	305.00	0	0.00	307.00	1	1,601	0.06%
2024/06/14	5	308.60	0	0.00	308.00	5	1,766	0.28%
2024/06/13	0	0.00	3	316.17	317.00	-3	1,803	-0.17%
2024/06/12	0	0.00	1	312.00	312.00	-1	1,885	-0.05%
2024/06/11	1	307.00	2	309.00	308.00	-1	1,952	-0.05%
2024/06/07	2	301.00	4	305.00	306.50	-2	1,967	-0.10%
2024/06/06	3	305.00	1	312.00	303.50	2	1,973	0.10%
2024/06/05	0	0.00	1	306.00	305.50	-1	1,988	-0.05%
2024/06/04	1	302.00	2.1	304.52	304.00	-1.1	2,031	-0.05%
2024/06/03	0	0.00	2	299.25	301.50	-2	2,055	-0.10%
2024/05/31	4	297.13	1	303.00	294.50	3	2,063	0.15%
2024/05/30	1.4	300.21	1.1	302.95	298.50	0.3	2,069	0.01%
2024/05/29	1	300.00	0	0.00	300.50	1	2,121	0.05%
2024/05/28	4	305.75	0	0.00	303.50	4	2,146	0.19%
2024/05/27	1	309.00	2	312.50	315.50	-1	2,146	-0.05%
2024/05/24	1	301.00	1	305.00	309.00	0	2,155	0.00%
2024/05/23	4	302.63	3	303.83	304.00	1	2,196	0.05%
2024/05/22	1	298.00	0	0.00	299.00	1	2,238	0.04%
2024/05/21	2	302.00	0	0.00	300.00	2	2,280	0.09%
2024/05/20	3	307.83	0	0.00	304.50	3	2,271	0.13%
2024/05/17	4	305.25	5	309.20	307.00	-1	2,248	-0.04%
2024/05/16	1	317.50	3.2	313.06	313.00	-2.2	2,253	-0.10%
2024/05/14	2	303.75	1	305.50	304.50	1	2,320	0.04%
2024/05/10	0	0.00	1	308.50	312.00	-1	2,305	-0.04%
2024/05/09	1	306.50	1	309.00	311.50	0	2,298	0.00%
2024/05/08	2	318.50	4	317.63	318.50	-2	2,280	-0.09%
2024/05/07	1	309.00	5.5	307.91	319.50	-4.5	2,270	-0.20%
2024/05/06	2	295.50	1	300.00	297.50	1	2,209	0.05%
2024/05/03	0	0.00	3	297.67	297.50	-3	2,208	-0.14%
2024/05/02	8	292.50	5	296.30	291.00	3	2,202	0.14%
2024/04/30	1	297.00	17	299.53	302.00	-16	2,195	-0.73%
2024/04/29	0	0.00	6	293.67	294.50	-6	2,179	-0.28%
2024/04/26	5	289.40	0	0.00	290.00	5	2,211	0.23%
2024/04/24	0	0.00	1	294.00	292.00	-1	2,210	-0.05%
2024/04/18	18	294.92	1	297.00	294.00	17	2,134	0.80%
2024/04/17	0	0.00	2	308.00	308.50	-2	2,098	-0.10%
2024/04/16	3	295.00	13.1	296.20	295.50	-10.1	2,086	-0.48%
2024/04/15	2.1	301.95	11	305.05	305.00	-8.9	2,079	-0.43%
2024/04/12	1	312.50	8	309.00	307.50	-7	2,064	-0.34%
2024/04/11	3	294.33	8	297.19	296.00	-5	2,027	-0.25%
2024/04/10	1	300.50	1	303.00	298.50	0	2,012	0.00%
2024/04/09	4	302.25	1	303.00	297.00	3	2,000	0.15%
2024/04/03	3	306.83	1	310.00	308.00	2	1,998	0.10%
2024/04/02	2	312.00	14	313.00	314.00	-12	1,973	-0.61%
2024/04/01	2	306.25	2	302.50	304.00	0	1,937	0.00%
2024/03/29	2	296.25	1	296.00	297.00	1	1,912	0.05%
2024/03/28	2	301.50	0	0.00	299.50	2	1,878	0.11%
2024/03/27	0	0.00	5.3	309.57	307.50	-5.3	1,846	-0.28%
2024/03/26	2	303.00	8.4	317.50	299.50	-6.4	1,797	-0.35%
2024/03/25	0.1	301.00	2	299.50	297.50	-1.9	1,728	-0.11%
2024/03/22	1	291.00	2	297.50	297.50	-1	1,707	-0.06%
2024/03/21	4	294.88	5.5	295.80	294.00	-1.5	1,676	-0.09%
2024/03/20	4	291.75	4.4	291.98	290.00	-0.4	1,628	-0.02%
2024/03/19	5.1	284.29	8	282.56	291.50	-3	1,580	-0.19%
2024/03/18	3	270.00	1	273.50	273.50	2	1,484	0.13%
2024/03/15	4	270.50	4.1	266.82	270.00	-0.1	1,435	-0.01%
2024/03/14	2	256.75	6.1	257.24	263.00	-4.1	1,324	-0.31%
2024/03/12	3.1	247.60	1	247.00	248.50	2.1	1,206	0.17%
2024/03/11	1.2	244.92	0	0.00	244.00	1.2	1,186	0.10%
2024/03/08	2	250.25	1	257.50	248.00	1	1,161	0.09%
2024/03/07	2	254.75	1	261.50	253.50	1	1,113	0.09%
2024/03/06	0.2	254.50	0	0.00	255.00	0.2	1,078	0.02%
2024/03/05	4	250.75	0	0.00	252.50	4	1,055	0.38%
2024/03/04	5	249.00	1	250.00	257.00	4	1,030	0.39%
2024/03/01	11	243.68	1	247.50	247.50	10	979	1.02%
2024/02/29	5	241.80	0	0.00	240.00	5	946	0.53%
2024/02/26	0.2	253.00	0	0.00	248.50	0.2	904	0.02%
2024/02/23	0.2	250.50	1	251.38	250.00	-0.8	848	-0.09%
2024/02/22	0	0.00	1.3	235.81	245.00	-1.3	789	-0.16%
2024/02/20	0.3	233.00	0	0.00	231.00	0.3	726	0.04%
2024/02/16	4	234.25	3	237.17	233.50	1	695	0.14%
2024/02/15	0	0.00	1	217.50	221.00	-1	638	-0.16%
2024/01/26	2	213.25	0	0.00	213.50	2	579	0.35%
2024/01/23	0	0.00	1	215.50	215.00	-1	546	-0.18%
2024/01/17	7	203.57	0	0.00	203.50	7	488	1.43%
2024/01/11	3	207.00	0	0.00	210.00	3	462	0.65%
2024/01/10	0	0.00	1	210.00	211.00	-1	460	-0.22%
2024/01/08	12	205.13	0	0.00	204.50	12	437	2.74%
2024/01/03	0	207.00	0	0.00	207.00	0	429	0.00%
2023/12/27	0	0.00	1	204.00	205.50	-1	366	-0.27%
2023/12/26	1	200.00	0	0.00	201.50	1	356	0.28%
2023/12/21	4	198.75	0	0.00	200.00	4	353	1.13%
2023/12/20	1	200.00	0	0.00	200.00	1	354	0.28%
2023/12/19	1	200.00	0	0.00	201.00	1	351	0.28%
2023/12/13	0	0.00	4	201.13	201.50	-4	309	-1.29%
2023/12/12	1	198.00	5	200.40	198.00	-4	303	-1.32%
2023/11/29	1	197.00	0	0.00	197.50	1	314	0.32%
2023/11/28	0	0.00	2	199.00	199.00	-2	330	-0.61%
2023/11/27	1	195.50	0	0.00	195.50	1	326	0.31%
2023/11/23	2	195.00	1	197.50	198.50	1	321	0.31%
2023/11/21	0	0.00	3	196.67	197.50	-3	324	-0.92%
2023/11/14	0	0.00	1	192.00	192.00	-1	321	-0.31%
2023/11/13	2	188.50	2	190.00	188.00	0	316	0.00%
2023/11/10	2	185.25	0	0.00	185.00	2	311	0.64%
2023/11/06	0	0.00	2	187.50	187.50	-2	347	-0.58%
2023/11/03	0	0.00	1	186.00	185.00	-1	354	-0.28%
2023/10/26	3	184.50	0	0.00	184.00	3	381	0.79%
2023/10/25	0	0.00	3	187.00	188.00	-3	394	-0.76%
2023/10/24	1	184.00	0	0.00	185.50	1	396	0.25%
2023/10/20	1	185.00	1	187.00	187.50	0	397	0.00%
2023/10/19	1	186.00	0	0.00	187.50	1	397	0.25%
2023/10/18	1	188.00	1	191.00	186.50	0	398	0.00%
2023/10/11	1	190.00	1	192.00	190.00	0	394	0.00%
2023/10/06	0	0.00	1	190.00	190.00	-1	390	-0.26%
2023/10/05	0	0.00	1	188.00	188.00	-1	388	-0.26%
2023/10/04	1	184.50	0	0.00	186.00	1	391	0.26%
2023/09/26	1	186.00	0	0.00	186.00	1	433	0.23%
2023/09/25	0	0.00	2	187.50	188.00	-2	459	-0.44%
2023/09/21	2	185.50	0	0.00	184.00	2	494	0.40%
2023/09/19	1	187.00	0	0.00	187.00	1	509	0.20%
2023/09/18	1	187.00	0	0.00	187.00	1	515	0.19%
2023/09/14	0	0.00	1	189.00	188.50	-1	537	-0.19%
2023/09/11	1	187.00	0	0.00	185.50	1	569	0.18%
2023/09/08	0	0.00	2	188.50	189.50	-2	587	-0.34%
2023/09/07	1	187.00	1	188.50	186.50	0	598	0.00%
2023/09/06	0	0.00	1	187.00	186.50	-1	619	-0.16%
2023/09/04	1	184.00	0	0.00	184.50	1	625	0.16%
2023/09/01	0	0.00	3	185.00	186.00	-3	628	-0.48%
2023/08/31	0	0.00	1	182.50	182.50	-1	613	-0.16%
2023/08/30	0	0.00	2	181.25	181.50	-2	616	-0.32%
2023/08/28	1	179.50	0	0.00	179.50	1	621	0.16%
2023/08/25	0	0.00	1	182.00	182.00	-1	634	-0.16%
2023/08/24	1	180.50	1	182.00	181.00	0	630	0.00%
2023/08/23	1	179.00	0	0.00	180.00	1	630	0.16%
2023/08/22	0	0.00	1	181.50	181.00	-1	633	-0.16%
2023/08/21	1	179.00	1	182.00	178.50	0	635	0.00%
2023/08/18	2	178.50	5	179.00	179.00	-3	630	-0.48%
2023/08/17	0	0.00	1	176.00	175.50	-1	618	-0.16%
2023/08/15	2	174.00	1	176.00	174.50	1	613	0.16%
2023/08/14	3	176.00	0	0.00	173.50	3	613	0.49%
2023/08/11	2	179.00	0	0.00	179.50	2	604	0.33%
2023/08/10	1	178.00	5	179.60	181.00	-4	599	-0.67%
2023/08/08	0	0.00	1	178.50	178.50	-1	582	-0.17%
2023/08/02	0	0.00	1	181.00	182.00	-1	580	-0.17%
2023/07/31	4	185.50	1	186.00	184.50	3	577	0.52%
2023/07/28	3	188.50	5	188.00	188.00	-2	569	-0.35%
2023/07/25	1	181.00	5	182.40	181.50	-4	556	-0.72%
2023/07/24	1	180.50	0	0.00	181.00	1	555	0.18%
2023/07/17	1	185.00	0	0.00	185.50	1	563	0.18%
2023/07/14	0	0.00	1	187.00	186.50	-1	566	-0.18%
2023/07/13	0	0.00	1	185.50	184.00	-1	569	-0.18%
2023/07/11	0	0.00	1	184.00	184.50	-1	565	-0.18%
2023/07/07	2	182.75	0	0.00	183.50	2	558	0.36%
2023/07/06	4	186.00	0	0.00	185.50	4	555	0.72%
2023/07/05	1	189.00	0	0.00	188.00	1	543	0.18%
2023/07/03	4	190.25	0	0.00	191.00	4	532	0.75%
2023/06/30	0	0.00	1	203.50	202.00	-1	508	-0.20%
2023/06/29	0	0.00	1	203.00	202.50	-1	486	-0.21%
2023/06/27	0	0.00	1	201.50	201.00	-1	468	-0.21%
2023/06/16	1	202.00	1	203.50	202.50	0	442	0.00%
2023/06/15	2	205.75	0	0.00	205.00	2	433	0.46%
2023/06/14	0	0.00	2	206.50	205.00	-2	423	-0.47%
2023/06/13	0	0.00	3	204.00	202.50	-3	408	-0.73%
2023/06/12	1	201.50	2	201.50	201.00	-1	388	-0.26%
2023/06/07	0	0.00	1	196.00	195.50	-1	368	-0.27%
2023/06/06	1	193.50	0	0.00	194.00	1	378	0.26%
2023/06/05	0	0.00	1	198.00	196.50	-1	388	-0.26%
2023/06/01	0	0.00	0.2	195.00	195.00	-0.2	426	-0.05%
2023/05/31	1	196.00	2	197.25	196.00	-1	430	-0.23%
2023/05/29	0	0.00	1	193.00	193.00	-1	430	-0.23%
2023/05/26	1	190.00	1	193.00	190.50	0	438	0.00%
2023/05/25	2	190.50	3	189.83	190.00	-1	438	-0.23%
2023/05/22	0	0.00	2	187.50	187.50	-2	437	-0.46%
2023/05/19	1	188.00	0	0.00	187.50	1	438	0.23%
2023/05/18	1	189.00	1	190.00	188.50	0	442	0.00%
2023/05/17	0	0.00	2	186.50	187.00	-2	444	-0.45%
2023/05/16	0	0.00	1	184.50	184.50	-1	451	-0.22%
2023/05/10	1	187.00	0	0.00	188.00	1	472	0.21%
2023/05/09	4	189.25	0	0.00	190.00	4	474	0.84%
2023/05/08	1	191.00	4	190.75	191.00	-3	473	-0.63%
2023/04/19	2	192.25	0	0.00	191.00	2	491	0.41%
2023/04/18	1	194.00	0	0.00	194.00	1	489	0.20%
2023/04/14	0	0.00	1	197.00	197.00	-1	486	-0.21%
2023/03/30	0	0.00	1	198.00	197.00	-1	494	-0.20%
2023/03/28	1	195.00	0	0.00	195.50	1	501	0.20%
2023/03/27	2	198.25	0	0.00	198.50	2	504	0.40%
2023/03/24	0	0.00	1	201.00	201.00	-1	510	-0.20%
2023/03/20	0	0.00	1	195.00	195.50	-1	508	-0.20%
2023/03/17	1	192.50	0.2	192.50	192.50	0.8	513	0.16%
2023/03/16	0	0.00	1	192.50	191.50	-1	507	-0.20%
2023/03/15	2	193.75	1	195.00	193.00	1	509	0.20%
2023/03/14	0	0.00	1	192.50	192.50	-1	513	-0.19%
2023/03/13	1	193.00	1	191.50	194.00	0	521	0.00%
2023/03/10	0	0.00	0	195.00	194.00	0	523	0.00%
2023/03/09	2	199.25	0	0.00	196.50	2	518	0.39%
2023/03/08	1	200.00	0	0.00	200.00	1	504	0.20%
2023/03/07	8	205.00	0	0.00	202.50	8	493	1.62%
2023/03/06	6	210.83	3	212.00	210.00	3	464	0.65%
2023/03/03	0	0.00	5	208.00	207.50	-5	458	-1.09%
2023/02/23	0	0.00	1	203.00	204.50	-1	440	-0.23%
2023/02/22	1	200.00	0	0.00	200.00	1	442	0.23%
2023/02/16	2	202.50	2	203.25	203.50	0	487	0.00%
2023/02/15	1	200.00	1	202.00	201.50	0	510	0.00%
2023/02/14	3	202.50	1	204.00	202.00	2	521	0.38%
2023/02/13	0	0.00	1	202.00	204.00	-1	552	-0.18%
2023/02/10	1	200.00	2	199.75	199.50	-1	556	-0.18%
2023/02/09	1	200.50	0	0.00	200.50	1	560	0.18%
2023/02/08	1	202.50	1	204.00	202.50	0	566	0.00%
2023/02/07	0	0.00	1	197.00	198.50	-1	552	-0.18%
2023/02/03	3	195.50	0	0.00	195.00	3	556	0.54%
2023/02/02	2	198.00	1	197.00	197.00	1	551	0.18%
2023/02/01	3	194.33	1	195.00	195.00	2	545	0.37%
2023/01/30	0	0.00	2	190.75	190.00	-2	542	-0.37%
2023/01/17	1	185.50	0	0.00	186.00	1	547	0.18%
2023/01/13	1	188.00	1	190.00	185.00	0	566	0.00%
2023/01/12	1	186.50	0	0.00	186.50	1	572	0.17%
2023/01/09	2	188.00	1	188.50	187.50	1	587	0.17%
2023/01/05	0	0.00	1	184.00	183.50	-1	600	-0.17%
2023/01/04	0	0.00	0.1	182.50	181.50	-0.1	613	-0.01%
2022/12/28	2	180.00	0	0.00	178.00	2	628	0.32%
2022/12/23	1	182.00	1	184.00	183.50	0	635	0.00%
2022/12/22	0	0.00	2	188.25	186.50	-2	645	-0.31%
2022/12/21	1	184.00	0	0.00	184.50	1	656	0.15%
2022/12/20	1	186.00	0	0.00	182.50	1	656	0.15%
2022/12/19	0	0.00	2	190.50	190.00	-2	655	-0.30%
2022/12/16	2	187.50	1	188.50	186.50	1	654	0.15%
2022/12/13	2	192.50	0	0.00	192.00	2	653	0.31%
2022/12/09	0	0.00	2	195.50	197.00	-2	667	-0.30%
2022/12/08	0	0.00	1	193.00	193.50	-1	678	-0.15%
2022/12/07	2	192.50	1	196.00	192.00	1	700	0.14%
2022/12/06	5	193.80	0	0.00	192.50	5	746	0.67%
2022/12/02	0	0.00	4	195.75	196.50	-4	742	-0.54%
2022/12/01	3	194.33	2	195.00	193.50	1	736	0.14%
2022/11/30	1	190.00	2	191.50	191.50	-1	728	-0.14%
2022/11/29	3	188.00	1	188.00	188.50	2	727	0.28%
2022/11/28	1	187.00	1	189.00	188.00	0	726	0.00%
2022/11/25	1	190.00	1	192.00	188.50	0	728	0.00%
2022/11/24	0	0.00	2	191.50	192.00	-2	725	-0.28%
2022/11/23	0.3	190.50	1	190.00	189.50	-0.7	719	-0.10%
2022/11/21	1	190.50	2	189.50	188.50	-1	717	-0.14%
2022/11/18	1	188.00	0	0.00	187.00	1	712	0.14%
2022/11/16	1	187.00	1	190.00	189.00	0	708	0.00%
2022/11/15	2	187.75	3	190.33	189.50	-1	702	-0.14%
2022/11/14	4	184.00	2	186.50	185.50	2	689	0.29%
2022/11/11	5	185.00	2	185.50	183.50	3	676	0.44%
2022/11/10	3	179.00	0	0.00	178.50	3	652	0.46%
2022/11/09	4	178.63	8	181.37	182.00	-4	639	-0.63%
2022/11/04	0	0.00	4	175.50	177.00	-4	595	-0.67%
2022/11/03	1	170.00	0	0.00	172.00	1	590	0.17%
2022/11/02	0	0.00	1	173.00	173.00	-1	589	-0.17%
2022/11/01	0	0.00	1	170.00	170.00	-1	582	-0.17%
2022/10/31	0	0.00	2	166.50	167.00	-2	577	-0.35%
2022/10/28	2	164.50	0	0.00	163.50	2	574	0.35%
2022/10/27	0	0.00	1	168.00	168.00	-1	570	-0.18%
2022/10/25	2	166.00	0	0.00	162.50	2	562	0.36%
2022/10/24	0	0.00	1	172.50	170.00	-1	549	-0.18%
2022/10/21	4	172.63	0	0.00	170.50	4	545	0.73%
2022/10/20	0	0.00	4	177.25	180.50	-4	538	-0.74%
2022/10/19	3	174.00	2	177.50	173.50	1	534	0.19%
2022/10/17	3	169.00	0	0.00	171.50	3	525	0.57%
2022/10/14	0	0.00	4	173.63	174.00	-4	525	-0.76%
2022/10/13	2	171.00	0	0.00	166.00	2	521	0.38%
2022/10/12	2	173.50	0	0.00	174.50	2	512	0.39%
2022/10/11	6	181.67	0	0.00	180.00	6	503	1.19%
2022/10/07	1	191.00	0	0.00	190.00	1	502	0.20%
2022/10/06	0	0.00	1	194.00	193.50	-1	508	-0.20%
2022/10/05	1	191.00	1	195.00	190.50	0	512	0.00%
2022/10/04	0	0.00	5	190.00	191.00	-5	505	-0.99%
2022/10/03	0	0.00	1	185.00	183.50	-1	502	-0.20%
2022/09/29	2	180.75	0	0.00	181.00	2	505	0.40%
2022/09/28	3	188.33	0	0.00	184.00	3	497	0.61%
2022/09/26	4	196.00	0	0.00	194.00	4	487	0.82%
2022/09/23	2	202.00	0	0.00	202.50	2	488	0.41%
2022/09/22	1	205.00	0	0.00	205.50	1	489	0.20%
2022/09/20	0	0.00	2	209.50	208.50	-2	490	-0.41%
2022/09/19	2	206.50	3	211.00	206.50	-1	493	-0.20%
2022/09/16	3	207.33	0	0.00	207.00	3	487	0.62%
2022/09/15	0	0.00	2	219.75	213.50	-2	483	-0.41%
2022/09/14	15	216.43	14	213.96	216.50	1	469	0.21%
2022/09/13	2	215.75	17	218.76	219.00	-15	452	-3.32%
2022/09/08	0	0.00	7	198.50	202.50	-7	406	-1.72%
2022/09/07	1	191.00	0	0.00	192.50	1	407	0.25%
2022/09/06	1	195.00	0	0.00	196.00	1	410	0.24%
2022/09/05	1	197.00	0	0.00	197.00	1	415	0.24%
2022/09/02	1	200.00	2	202.75	200.50	-1	421	-0.24%
2022/09/01	2	200.50	0	0.00	200.00	2	419	0.48%
2022/08/31	1	204.00	0	0.00	205.00	1	414	0.24%
2022/08/30	0	0.00	2	206.00	207.00	-2	410	-0.49%
2022/08/29	2	201.00	1	203.00	203.50	1	407	0.25%
2022/08/24	0	0.00	1	208.00	206.00	-1	408	-0.24%
2022/08/23	1	202.00	1	205.00	205.50	0	410	0.00%
2022/08/22	4	206.25	0	0.00	205.00	4	416	0.96%
2022/08/19	0	0.00	3	209.67	210.00	-3	412	-0.73%
2022/08/12	1	207.00	0	0.00	207.00	1	392	0.25%
2022/08/10	0	0.00	2	199.00	200.00	-2	387	-0.52%
2022/08/08	0	0.00	0	195.00	194.50	0	391	-0.01%
2022/08/05	0	0.00	2	193.50	194.00	-2	397	-0.50%
2022/08/04	1	187.00	0	0.00	190.00	1	407	0.25%
2022/08/03	1	188.00	0	0.00	189.00	1	413	0.24%
2022/08/02	2	191.50	0	0.00	191.00	2	428	0.47%
2022/08/01	2	196.50	1	200.50	194.50	1	432	0.23%
2022/07/29	0	0.00	2	196.50	196.50	-2	436	-0.46%
2022/07/28	2	194.50	2	198.00	193.50	0	439	0.00%
2022/07/27	2	191.50	2	193.50	195.00	0	436	0.00%
2022/07/26	1	193.00	3	193.50	191.50	-2	432	-0.46%
2022/07/21	1	196.00	1	198.00	197.00	0	446	0.00%
2022/07/20	1	193.00	1	195.00	193.50	0	442	0.00%
2022/07/15	1	183.50	7	188.14	189.00	-6	454	-1.32%
2022/07/14	1	179.00	3	183.00	185.00	-2	450	-0.44%
2022/07/13	3	177.00	4	179.75	178.50	-1	447	-0.22%
2022/07/12	2	172.00	0	0.00	173.00	2	446	0.45%
2022/07/11	2	177.75	1	182.00	178.00	1	455	0.22%
2022/07/08	0	0.00	4	176.50	178.00	-4	477	-0.84%
2022/07/06	1	170.00	0	0.00	169.00	1	590	0.17%
2022/07/05	1	172.00	2	174.00	173.00	-1	605	-0.17%
2022/06/29	2	181.00	0	0.00	183.50	2	617	0.32%
2022/06/28	2	184.50	0	0.00	185.50	2	618	0.32%
2022/06/27	0	0.00	5.1	192.51	192.50	-5.1	621	-0.81%
2022/06/24	3	186.50	0	0.00	186.50	3	624	0.48%
2022/06/23	0	187.00	0	0.00	184.00	0	627	0.00%
2022/06/22	1	195.00	0	0.00	191.00	1	630	0.16%
2022/06/21	0	0.00	1	198.00	198.50	-1	633	-0.16%
2022/06/20	2	196.49	0	0.00	190.00	2	648	0.31%
2022/06/17	4	199.25	0	0.00	198.50	4	656	0.61%
2022/06/16	2	206.50	1	211.50	203.50	1	665	0.15%
2022/06/15	2	209.00	0	0.00	208.00	2	684	0.29%
2022/06/14	1	209.00	0	0.00	210.00	1	701	0.14%
2022/06/13	4	211.75	0	0.00	210.50	4	700	0.57%
2022/06/10	1	218.00	0	0.00	219.50	1	703	0.14%
2022/05/31	0	0.00	1	220.00	222.50	-1	795	-0.13%
2022/05/30	0	0.00	1	219.00	218.00	-1	797	-0.13%
2022/05/24	1	210.00	0	0.00	210.00	1	832	0.12%
2022/05/12	0	0.00	1	212.50	210.50	-1	910	-0.11%
2022/05/11	0	0.00	1	212.00	212.00	-1	907	-0.11%
2022/05/09	1	208.00	0	0.00	206.00	1	909	0.11%
2022/05/06	1	210.00	1	212.00	216.50	0	911	0.00%
2022/05/05	2	215.50	4	218.00	216.00	-2	917	-0.22%
2022/05/04	2	213.50	0	0.00	214.00	2	931	0.21%
2022/04/29	3	215.00	1	217.00	215.50	2	990	0.20%
2022/04/28	3	211.00	2	213.50	214.00	1	1,036	0.10%
2022/04/27	3	210.00	3	213.33	215.00	0	1,086	0.00%
2022/04/26	2	215.75	2	218.50	219.00	0	1,198	0.00%
2022/04/22	2	223.50	1	224.50	225.00	1	1,465	0.07%
2022/04/20	1	230.00	4	231.75	230.00	-3	1,573	-0.19%
2022/04/15	3	229.67	1	232.00	225.00	2	1,668	0.12%
2022/04/14	2	227.00	4	230.75	230.50	-2	1,712	-0.12%
2022/04/13	7	224.93	2	225.50	227.00	5	1,719	0.29%
2022/04/12	1	233.00	6	232.17	234.50	-5	1,729	-0.29%
2022/04/11	2	228.25	1	235.00	221.50	1	1,688	0.06%
2022/04/08	0	0.00	3	228.67	229.00	-3	1,730	-0.17%
2022/04/07	3	226.00	0	0.00	225.00	3	1,771	0.17%
2022/03/31	2	234.00	0	0.00	234.00	2	1,880	0.11%
2022/03/29	1	235.50	1	238.50	236.50	0	1,922	0.00%
2022/03/28	2	232.25	1	235.00	234.00	1	1,923	0.05%
2022/03/24	1	235.00	1	236.50	237.00	0	1,944	0.00%
2022/03/23	1	232.00	0	0.00	235.00	1	1,945	0.05%
2022/03/22	0	0.00	2	233.50	234.50	-2	1,936	-0.10%
2022/03/21	4	230.25	0	0.00	230.00	4	1,924	0.21%
2022/03/18	1	226.00	6	225.08	229.00	-5	1,925	-0.26%
2022/03/17	0	0.00	4	219.13	222.50	-4	1,918	-0.21%
2022/03/16	0	0.00	6	210.83	212.00	-6	1,916	-0.31%
2022/03/15	1	208.00	0	0.00	207.00	1	1,932	0.05%
2022/03/14	1	212.00	1	215.00	214.50	0	1,996	0.00%
2022/03/10	0	0.00	1	212.50	212.50	-1	2,013	-0.05%
2022/03/09	0	0.00	6	205.50	207.00	-6	2,042	-0.29%
2022/03/08	1	200.00	2	201.25	198.50	-1	2,050	-0.05%
2022/03/07	1	202.50	0	0.00	203.00	1	2,047	0.05%
2022/03/04	1	214.50	0	0.00	214.00	1	2,055	0.05%
2022/03/03	1	218.00	1	220.00	219.00	0	2,053	0.00%
2022/03/02	2	214.50	0	0.00	216.00	2	2,052	0.10%
2022/03/01	0	0.00	1	217.50	219.00	-1	2,044	-0.05%
2022/02/25	0	0.00	1	216.00	215.50	-1	2,037	-0.05%
2022/02/24	1	214.00	0	0.00	211.00	1	2,034	0.05%
2022/02/22	1	215.50	0	0.00	219.00	1	2,028	0.05%
2022/02/18	0.1	222.50	0	0.00	222.50	0.1	2,033	0.01%
2022/02/17	3	224.17	4	226.25	225.00	-1	2,072	-0.05%
2022/02/16	2.1	221.05	2	224.00	221.00	0.1	2,075	0.01%
2022/02/15	0.2	218.50	0	0.00	218.00	0.2	2,088	0.01%
2022/02/14	3	219.17	1	221.50	219.00	2	2,124	0.09%
2022/02/10	1	226.00	0	0.00	228.50	1	2,124	0.05%
2022/02/09	1	228.00	2	229.00	230.50	-1	2,118	-0.05%
2022/02/08	1	228.00	0	0.00	228.50	1	2,125	0.05%
2022/01/24	2	230.50	1	231.00	231.50	1	2,112	0.05%
2022/01/21	3	238.00	1	235.00	235.00	2	2,090	0.10%
2022/01/20	3	238.67	2	242.50	245.50	1	2,041	0.05%
2022/01/19	12	247.96	6	250.33	246.50	6	1,993	0.30%
2022/01/18	10	260.75	11	257.09	264.50	-1	1,881	-0.05%
2022/01/17	2	256.00	11	253.59	259.00	-9	1,769	-0.51%
2022/01/14	1	240.00	3	236.17	242.00	-2	1,607	-0.12%
2022/01/13	8	247.75	0	0.00	245.00	8	1,564	0.51%
2022/01/12	2	251.75	10	250.00	255.00	-8	1,496	-0.53%
2022/01/11	4	243.00	1	248.00	242.00	3	1,425	0.21%
2022/01/10	11	245.50	13	241.35	245.50	-2	1,407	-0.14%
2022/01/07	7	245.64	9	247.83	240.50	-2	1,401	-0.14%
2022/01/06	2	245.75	2	249.00	247.00	0	1,352	0.00%
2022/01/05	9	246.78	16	249.28	247.50	-7	1,324	-0.53%
2022/01/04	6	239.42	3	242.50	241.00	3	1,262	0.24%
2022/01/03	15	245.90	1	247.00	241.50	14	1,247	1.12%
2021/12/30	5	254.80	1	255.50	255.00	4	1,194	0.33%
2021/12/29	3	258.67	6	257.83	258.00	-3	1,153	-0.26%
2021/12/28	0	0.00	3	251.50	252.50	-3	1,091	-0.27%
2021/12/27	2	241.50	2	243.75	248.50	0	1,063	0.00%
2021/12/24	1	241.00	2	245.75	243.00	-1	1,043	-0.10%
2021/12/23	3	241.17	6	240.58	243.00	-3	1,038	-0.29%
2021/12/22	1	235.00	2	236.50	234.00	-1	1,008	-0.10%
2021/12/21	6	235.33	5	236.90	232.50	1	1,010	0.10%
2021/12/20	1	233.00	2	234.00	230.50	-1	982	-0.10%
2021/12/17	1	228.00	0	0.00	229.50	1	995	0.10%
2021/12/16	3	234.17	2	236.00	232.50	1	993	0.10%
2021/12/15	0	0.00	1	234.00	235.00	-1	994	-0.10%
2021/12/14	1	230.00	0	0.00	230.50	1	994	0.10%
2021/12/13	4	233.00	2	234.00	234.00	2	981	0.20%
2021/12/10	0	0.00	1	240.00	240.00	-1	969	-0.10%
2021/12/09	2.4	238.41	1	239.50	238.00	1.4	953	0.15%
2021/12/08	4	242.38	6	242.25	242.00	-2	934	-0.21%
2021/12/03	0	0.00	3	231.67	234.00	-3	833	-0.36%
2021/12/02	3	223.00	1	225.00	225.00	2	797	0.25%
2021/12/01	1	220.00	1	229.00	229.50	0	781	0.00%
2021/11/30	0	0.00	9	221.56	224.00	-9	758	-1.19%
2021/11/29	1	208.00	1	212.00	211.00	0	735	0.00%
2021/11/26	1	214.00	1	216.00	213.00	0	737	0.00%
2021/11/25	0	0.00	1	218.00	218.00	-1	732	-0.14%
2021/11/24	1	217.00	0	0.00	215.00	1	727	0.14%
2021/11/23	1	214.00	0	0.00	214.50	1	728	0.14%
2021/11/19	1.1	217.07	0.2	217.50	217.50	0.9	730	0.12%
2021/11/18	4.2	220.52	1	220.50	221.00	3.2	731	0.44%
2021/11/17	4	224.50	0	0.00	224.00	4	729	0.55%
2021/11/16	2	230.00	1	232.00	226.00	1	720	0.14%
2021/11/15	3	228.67	4	230.25	230.00	-1	688	-0.15%
2021/11/12	1	222.00	4	226.75	226.00	-3	673	-0.45%
2021/11/11	2	226.00	7	224.00	224.00	-5	657	-0.76%
2021/11/09	2	213.50	2	217.00	213.50	0	622	0.00%
2021/11/05	5	209.90	1	216.00	210.00	4	621	0.64%
2021/11/04	3	212.33	10	211.20	211.50	-7	608	-1.15%
2021/11/03	0	0.00	1	204.00	203.00	-1	589	-0.17%
2021/11/02	1	198.00	1	204.00	199.00	0	584	0.00%
2021/11/01	1	200.00	0	0.00	201.50	1	578	0.17%
2021/10/27	2	202.50	0	0.00	203.00	2	571	0.35%
2021/10/26	3	203.00	3	206.00	200.50	0	571	0.00%
2021/10/22	0	0.00	1	202.00	201.50	-1	595	-0.17%
2021/10/21	2	199.50	2	202.50	198.50	0	600	0.00%
2021/10/19	1	199.00	1	201.00	199.00	0	618	0.00%
2021/10/18	1	196.00	0	0.00	197.00	1	634	0.16%
2021/10/15	1	198.00	6	198.17	198.50	-5	664	-0.75%
2021/10/14	1	192.50	0	0.00	192.50	1	673	0.15%
2021/10/08	1	194.00	0	0.00	192.50	1	752	0.13%
2021/10/07	2	195.50	3	199.00	196.50	-1	799	-0.13%
2021/10/05	1	195.00	0	0.00	198.00	1	978	0.10%
2021/10/04	1	195.00	0	0.00	194.50	1	985	0.10%
2021/10/01	2	201.00	2	200.00	199.50	0	987	0.00%
2021/09/29	2	205.75	0	0.00	206.00	2	1,008	0.20%
2021/09/28	8	214.00	0	0.00	211.00	8	1,039	0.77%
2021/09/27	1	219.00	2	222.50	220.50	-1	1,049	-0.10%
2021/09/24	0	0.00	6	218.50	219.50	-6	1,056	-0.57%
2021/09/23	1	212.00	0	0.00	212.00	1	1,062	0.09%
2021/09/22	1	208.00	4	214.88	214.50	-3	1,102	-0.27%
2021/09/17	1	212.00	1	212.00	212.50	0	1,119	0.00%
2021/09/15	0	0.00	1	209.50	209.50	-1	1,171	-0.09%
2021/09/14	2	213.50	0	0.00	212.50	2	1,186	0.17%
2021/09/10	0	0.00	2	216.75	218.00	-2	1,234	-0.16%
2021/09/09	0	0.00	1	212.00	213.00	-1	1,248	-0.08%
2021/09/08	1	207.00	0	0.00	208.00	1	1,258	0.08%
2021/09/07	1	212.00	0	0.00	213.00	1	1,269	0.08%
2021/09/06	0	0.00	1	219.00	215.50	-1	1,309	-0.08%
2021/09/02	3	218.33	0	0.00	217.00	3	1,408	0.21%
2021/09/01	0	0.00	3	220.67	223.00	-3	1,408	-0.21%
2021/08/26	2	213.50	0	0.00	213.00	2	1,452	0.14%
2021/08/25	3	212.83	3	215.00	215.00	0	1,514	0.00%
2021/08/24	2	217.00	1	222.00	215.50	1	1,555	0.06%
2021/08/23	2	217.25	5	217.60	218.00	-3	1,578	-0.19%
2021/08/19	3	213.67	0	0.00	210.50	3	1,617	0.19%
2021/08/18	0	0.00	3	217.00	219.50	-3	1,626	-0.18%
2021/08/17	1	207.00	0	0.00	207.00	1	1,663	0.06%
2021/08/16	1	215.00	0	0.00	213.00	1	1,663	0.06%
2021/08/13	1	219.00	0	0.00	219.50	1	1,678	0.06%
2021/08/12	0	0.00	1	224.00	226.00	-1	1,711	-0.06%
2021/08/11	3	221.17	0	0.00	221.50	3	1,727	0.17%
2021/08/10	1	225.50	1	228.00	226.00	0	1,752	0.00%
2021/08/05	1	235.00	1	235.50	236.00	0	1,854	0.00%
2021/08/04	1	238.00	0	0.00	238.00	1	1,897	0.05%
2021/08/03	1	238.00	0	0.00	238.50	1	1,943	0.05%
2021/08/02	0	0.00	4	237.63	241.00	-4	1,965	-0.20%
2021/07/29	1	237.00	0	0.00	237.00	1	2,010	0.05%
2021/07/28	4	224.38	3	227.67	233.00	1	2,026	0.05%
2021/07/27	0	0.00	1	239.00	237.50	-1	2,056	-0.05%
2021/07/26	3	242.00	1	241.00	240.50	2	2,092	0.10%
2021/07/23	1	237.00	0	0.00	237.00	1	2,096	0.05%
2021/07/22	1	236.00	3	239.50	238.00	-2	2,104	-0.10%
2021/07/21	4	236.63	1.3	233.70	234.50	2.8	2,113	0.13%
2021/07/20	1	241.00	0.3	239.50	239.00	0.8	2,113	0.04%
2021/07/19	2	249.00	0	0.00	246.00	2	2,123	0.09%
2021/07/16	4	249.75	2.1	253.95	252.00	1.9	2,155	0.09%
2021/07/15	2	259.00	1	258.00	258.00	1	2,161	0.05%
2021/07/14	5	260.50	5	264.40	263.50	0	2,149	0.00%
2021/07/13	8	254.81	10	259.40	263.50	-2	2,148	-0.09%
2021/07/12	0	0.00	3	249.00	251.50	-3	2,118	-0.14%
2021/07/09	2	238.25	2	240.75	240.50	0	2,111	0.00%
2021/07/08	1	242.00	0	0.00	241.00	1	2,181	0.05%
2021/07/06	0.2	245.00	1	248.00	245.50	-0.8	2,273	-0.04%
2021/07/05	0	0.00	3	245.00	245.50	-3	2,330	-0.13%
2021/06/30	1	240.00	1	243.50	238.50	0	2,693	0.00%
2021/06/29	0	0.00	10	240.30	241.00	-10	2,706	-0.37%
2021/06/28	4	233.38	0.2	234.00	232.50	3.8	2,697	0.14%
2021/06/25	0.6	237.67	2	238.00	237.50	-1.4	2,701	-0.05%
2021/06/24	8	231.19	1	232.00	233.00	7	2,701	0.26%
2021/06/23	0	0.00	3	230.33	232.50	-3	2,749	-0.11%
2021/06/21	4	228.88	0	0.00	223.00	4	2,853	0.14%
2021/06/18	1	234.50	2	237.50	236.50	-1	2,831	-0.04%
2021/06/17	1	233.50	4	234.13	234.50	-3	2,843	-0.11%
2021/06/16	2	230.50	1	232.50	230.50	1	2,854	0.04%
2021/06/15	4	233.75	2	235.75	236.00	2	2,857	0.07%
2021/06/11	2	236.50	3	241.17	237.50	-1	2,855	-0.04%
2021/06/10	1	239.00	4	238.00	239.00	-3	2,820	-0.11%
2021/06/09	0	0.00	3	228.50	228.00	-3	2,779	-0.11%
2021/06/07	2	222.50	3	225.17	230.50	-1	2,825	-0.04%
2021/06/02	6	236.42	0	0.00	228.00	6	2,879	0.21%
2021/06/01	0	0.00	1	242.00	243.50	-1	2,838	-0.04%
2021/05/31	3	231.17	6	234.08	234.00	-3	2,814	-0.11%
2021/05/27	1	225.00	0	0.00	233.00	1	2,801	0.04%
2021/05/25	2	227.00	3	228.83	227.50	-1	2,852	-0.04%
2021/05/24	3	215.67	3	219.00	219.50	0	2,885	0.00%
2021/05/21	1	218.50	3	218.00	218.00	-2	2,899	-0.07%
2021/05/20	4	212.13	6	214.33	213.50	-2	2,924	-0.07%
2021/05/19	4	204.50	0	0.00	206.50	4	2,947	0.14%
2021/05/18	2	203.75	7	205.71	210.00	-5	2,977	-0.17%
2021/05/17	3	195.67	2	194.00	191.00	1	3,016	0.03%
2021/05/14	1	207.00	1	212.00	204.00	0	3,008	0.00%
2021/05/13	2	205.75	4	205.75	205.50	-2	3,008	-0.07%
2021/05/12	1	207.50	1	201.50	193.50	0	2,960	0.00%
2021/05/11	1	208.00	0	0.00	208.00	1	2,941	0.03%
2021/05/10	3	219.67	2	221.00	217.50	1	2,914	0.03%
2021/05/07	1	220.00	4	222.25	225.50	-3	2,911	-0.10%
2021/05/06	0	0.00	0.1	210.50	209.00	-0.1	2,916	0.00%
2021/05/04	10	212.65	0	0.00	216.50	10	2,975	0.34%
2021/05/03	2	232.00	0	0.00	225.00	2	2,989	0.07%
2021/04/28	5	239.30	0	0.00	238.00	5	3,236	0.15%
2021/04/27	2	242.50	0	0.00	241.00	2	3,317	0.06%
2021/04/26	1.1	244.64	0	0.00	244.00	1.1	3,314	0.03%
2021/04/22	3	247.00	1	245.00	242.00	2	3,476	0.06%
2021/04/21	0	0.00	1	250.00	250.00	-1	3,468	-0.03%
2021/04/20	0	0.00	1	248.00	247.00	-1	3,458	-0.03%
2021/04/19	5	245.90	2	247.50	243.50	3	3,479	0.09%
2021/04/16	11	253.77	13	253.81	246.00	-2	3,505	-0.06%
2021/04/15	14	260.54	2	262.50	264.50	12	3,444	0.35%
2021/04/14	8	257.88	4	261.38	257.00	4	3,437	0.12%
2021/04/13	9	266.89	3	263.00	263.50	6	3,400	0.18%
2021/04/12	3	269.67	5	273.80	274.50	-2	3,362	-0.06%
2021/04/09	11	269.36	5	272.60	272.00	6	3,353	0.18%
2021/04/08	2	274.00	2	273.50	280.50	0	3,287	0.00%
2021/04/07	6	263.58	8	268.00	273.00	-2	3,197	-0.06%
2021/04/06	0	0.00	15.3	252.16	258.50	-15.3	3,015	-0.51%
2021/04/01	3	235.50	1	239.00	235.00	2	2,868	0.07%
2021/03/31	1	236.00	0	0.00	233.00	1	2,831	0.04%
2021/03/30	3	240.83	0	0.00	240.50	3	2,801	0.11%
2021/03/29	3	245.00	4	247.00	244.50	-1	2,779	-0.04%
2021/03/26	0	0.00	1	248.00	245.00	-1	2,753	-0.04%
2021/03/24	2	235.25	5	237.10	239.50	-3	2,699	-0.11%
2021/03/23	4	231.75	3	229.50	227.50	1	2,619	0.04%
2021/03/22	4	233.00	2	233.25	232.00	2	2,613	0.08%
2021/03/19	1	225.00	3	228.50	228.50	-2	2,612	-0.08%
2021/03/18	0	0.00	2	226.25	227.00	-2	2,604	-0.08%
2021/03/17	4	223.88	1	228.00	223.50	3	2,626	0.11%
2021/03/16	0	0.00	1	222.00	222.50	-1	2,625	-0.04%
2021/03/15	0	0.00	1	222.50	223.50	-1	2,664	-0.04%
2021/03/12	6	227.67	9	227.00	225.00	-3	2,713	-0.11%
2021/03/11	6	222.92	2	228.25	229.00	4	2,769	0.14%
2021/03/10	2	218.75	0	0.00	218.00	2	2,834	0.07%
2021/03/09	0	0.00	2	219.50	219.00	-2	2,921	-0.07%
2021/03/08	2	230.00	1	224.50	223.50	1	2,941	0.03%
2021/03/05	4	228.00	1	226.00	227.50	3	2,936	0.10%
2021/03/04	1	233.00	0	0.00	229.50	1	2,951	0.03%
2021/03/03	1	235.50	0	0.00	235.50	1	2,966	0.03%
2021/03/02	0	0.00	1	245.00	236.50	-1	2,951	-0.03%
2021/02/26	6	244.08	2	246.50	241.00	4	2,971	0.13%
2021/02/25	5	254.70	1	264.00	254.00	4	3,015	0.13%
2021/02/24	9	259.78	17	258.82	258.50	-8	3,006	-0.27%
2021/02/23	6	245.25	4	249.25	253.50	2	3,011	0.07%
2021/02/22	5	251.80	5	254.30	250.00	0	3,010	0.00%
2021/02/19	0	0.00	4	251.00	251.50	-4	2,999	-0.13%
2021/02/18	4	242.00	0	0.00	244.50	4	2,995	0.13%
2021/02/17	0	0.00	5	243.60	245.00	-5	3,048	-0.16%
2021/02/05	4	222.88	0	0.00	223.00	4	3,004	0.13%
2021/02/03	1	221.00	0	0.00	222.50	1	3,009	0.03%
2021/02/02	0	0.00	2	220.00	224.00	-2	3,026	-0.07%
2021/02/01	1	213.50	0	0.00	213.50	1	3,035	0.03%
2021/01/28	0	0.00	1	221.50	222.00	-1	3,018	-0.03%
2021/01/27	0	0.00	1	233.50	233.00	-1	2,991	-0.03%
2021/01/26	7	245.29	0	0.00	232.00	7	2,978	0.23%
2021/01/25	4	247.00	5	248.10	251.00	-1	2,902	-0.03%
2021/01/22	10	249.75	8	249.19	252.00	2	2,836	0.07%
2021/01/21	0	0.00	10	241.80	248.50	-10	2,676	-0.37%
2021/01/20	2	229.25	5	230.20	226.00	-3	2,539	-0.12%
2021/01/19	3	224.00	0	0.00	223.00	3	2,438	0.12%
2021/01/18	6	224.67	3	227.33	225.50	3	2,414	0.12%
2021/01/15	15	241.97	12	246.29	230.00	3	2,378	0.13%
2021/01/14	2	226.50	2	230.50	231.50	0	2,207	0.00%
2021/01/13	2	226.25	2	228.75	229.00	0	2,165	0.00%
2021/01/12	4	225.00	2	231.00	224.00	2	2,136	0.09%
2021/01/11	5	226.70	10	230.65	226.50	-5	2,098	-0.24%
2021/01/08	3	222.00	1.1	226.81	221.50	2	2,043	0.10%
2021/01/07	1	222.00	3	224.00	223.00	-2	2,017	-0.10%
2021/01/06	5	219.30	5	221.60	219.50	0	1,985	0.00%
2021/01/05	2	216.00	1	217.00	218.50	1	1,947	0.05%
2021/01/04	0	0.00	3	217.00	219.50	-3	1,935	-0.16%
2020/12/29	1	205.00	0	0.00	205.00	1	1,896	0.05%
2020/12/24	1	209.00	0	0.00	209.00	1	1,953	0.05%
2020/12/23	1	207.00	1	209.00	209.00	0	1,969	0.00%
2020/12/18	1	215.00	0	0.00	210.50	1	1,964	0.05%
2020/12/17	1	217.00	1	218.50	217.00	0	1,957	0.00%
2020/12/16	2	216.75	0	0.00	216.50	2	1,948	0.10%
2020/12/15	1	220.00	1	223.00	214.00	0	1,946	0.00%
2020/12/14	0	0.00	2	219.00	218.00	-2	1,929	-0.10%
2020/12/11	3	225.17	2	228.75	220.50	1	1,927	0.05%
2020/12/10	5	226.70	0	0.00	227.00	5	1,896	0.26%
2020/12/09	3	227.33	3	230.67	230.50	0	1,870	0.00%
2020/12/08	2	225.50	6.1	227.92	227.50	-4.1	1,832	-0.22%
2020/12/07	5	223.80	4	225.25	222.50	1	1,785	0.06%
2020/12/04	1	215.00	2	219.50	221.00	-1	1,721	-0.06%
2020/12/03	2	214.50	10	214.30	215.50	-8	1,631	-0.49%
2020/12/02	3	207.33	4	208.63	206.50	-1	1,536	-0.07%
2020/12/01	1	203.00	1	206.00	205.50	0	1,508	0.00%
2020/11/30	4	205.38	1	206.00	204.50	3	1,525	0.20%
2020/11/27	0	0.00	3	209.33	210.50	-3	1,511	-0.20%
2020/11/26	0	0.00	2	206.00	205.00	-2	1,490	-0.13%
2020/11/25	6	206.08	0	0.00	204.00	6	1,490	0.40%
2020/11/24	3	207.67	15	211.10	209.50	-12	1,471	-0.82%
2020/11/23	4	204.38	7	203.43	204.00	-3	1,416	-0.21%
2020/11/20	3	205.33	2	208.25	207.00	1	1,431	0.07%
2020/11/19	2	204.00	0.2	202.50	202.00	1.8	1,377	0.13%
2020/11/17	3	201.67	0	0.00	200.50	3	1,373	0.22%
2020/11/16	12	201.46	4	201.63	204.00	8	1,391	0.57%
2020/11/13	0	0.00	2	195.75	195.00	-2	1,329	-0.15%
2020/11/12	1	192.50	1	190.00	191.50	0	1,327	0.00%
2020/11/10	3	186.50	0	0.00	185.50	3	1,358	0.22%
2020/11/09	2	187.25	5	189.30	191.50	-3	1,406	-0.21%
2020/11/06	3	183.67	3	183.83	183.50	0	1,429	0.00%
2020/11/03	1	176.50	2	177.00	176.00	-1	1,524	-0.07%
2020/10/23	0	0.00	1	182.50	183.00	-1	1,853	-0.05%
2020/10/14	1	183.00	0	0.00	184.00	1	2,369	0.04%
2020/10/13	0	0.00	2	184.75	184.00	-2	2,432	-0.08%
2020/10/12	1	182.00	0	0.00	181.00	1	2,484	0.04%
2020/10/08	1	182.50	0	0.00	181.50	1	2,538	0.04%
2020/10/05	1	182.00	1	183.00	179.00	0	2,821	0.00%
2020/09/30	0	0.00	7	176.43	179.50	-7	3,034	-0.23%
2020/09/29	6	176.58	7	178.79	176.00	-1	3,088	-0.03%
2020/09/28	8	173.56	0	0.00	173.00	8	3,130	0.26%
2020/09/24	0	0.00	1	182.00	183.50	-1	3,243	-0.03%
2020/09/22	1	186.00	0	0.00	184.50	1	3,541	0.03%
2020/09/14	0	0.00	2	187.00	188.00	-2	3,817	-0.05%
2020/09/11	0	0.00	5	183.50	183.00	-5	3,832	-0.13%
2020/09/07	1	187.50	1	189.50	186.00	0	3,857	0.00%
2020/09/04	8	190.56	3	189.67	190.50	5	3,882	0.13%
2020/09/03	0	0.00	6	193.42	194.00	-6	3,903	-0.15%
2020/09/02	6	191.33	0	0.00	189.00	6	3,889	0.15%
2020/09/01	2	191.25	3	188.17	192.50	-1	3,902	-0.03%
2020/08/31	3	193.67	2	191.50	191.00	1	3,932	0.03%
2020/08/28	1	191.50	0	0.00	192.00	1	3,959	0.03%
2020/08/27	3	197.00	1	194.50	196.50	2	3,974	0.05%
2020/08/26	2	195.50	2	198.50	198.00	0	4,003	0.00%
2020/08/25	2	189.75	8	191.38	192.50	-6	3,971	-0.15%
2020/08/24	5	186.60	5	188.50	187.00	0	3,959	0.00%
2020/08/21	8	184.56	1	186.00	184.50	7	3,957	0.18%
2020/08/20	4	184.75	1	188.50	182.50	3	3,937	0.08%
2020/08/19	0	0.00	4	201.63	198.00	-4	3,897	-0.10%
2020/08/18	0	0.00	2	204.25	204.50	-2	3,885	-0.05%
2020/08/17	2	207.50	1	208.00	207.50	1	3,883	0.03%
2020/08/14	2	203.00	1.2	203.63	204.50	0.9	3,885	0.02%
2020/08/13	6	203.50	0	0.00	197.00	6	3,859	0.16%
2020/08/12	3	199.50	7	197.93	200.50	-4	3,805	-0.11%
2020/08/11	4	208.88	0	0.00	205.50	4	3,780	0.11%
2020/08/10	3	214.17	1	218.00	212.00	2	3,868	0.05%
2020/08/07	19	219.16	12	217.08	217.50	7	3,937	0.18%
2020/08/06	2	219.75	7.1	222.43	223.00	-5.1	3,942	-0.13%
2020/08/05	2	216.00	0	0.00	217.00	2	3,865	0.05%
2020/08/04	1	208.00	10	214.05	217.00	-9	3,847	-0.23%
2020/08/03	3	210.17	1	214.50	208.50	2	3,839	0.05%
2020/07/31	1	204.00	2	206.00	207.50	-1	3,803	-0.03%
2020/07/30	4	203.75	2	205.00	204.50	2	3,817	0.05%
2020/07/29	1	203.00	0	0.00	203.50	1	3,835	0.03%
2020/07/28	4	207.13	6	209.92	202.50	-2	3,853	-0.05%
2020/07/27	8	208.69	7	210.21	209.00	1	3,798	0.03%
2020/07/24	9	209.00	95	209.35	207.00	-86	3,735	-2.30%
2020/07/23	80	214.20	17	209.50	211.50	63	3,698	1.70%
2020/07/22	0	0.00	2	201.75	202.00	-2	3,636	-0.05%
2020/07/21	3	200.67	3	201.00	201.50	0	3,689	0.00%
2020/07/20	2	194.75	9	195.67	195.00	-7	3,660	-0.19%
2020/07/17	31	199.42	10	198.75	198.00	21	3,663	0.57%
2020/07/16	2	200.00	3	198.67	200.00	-1	3,625	-0.03%
2020/07/15	5	209.10	4	211.13	204.00	1	3,592	0.03%
2020/07/14	2	209.50	1	208.00	206.50	1	3,671	0.03%
2020/07/13	6	211.17	5	213.00	212.00	1	3,696	0.03%
2020/07/10	26	215.33	98	215.40	214.00	-72	3,636	-1.98%
2020/07/09	186	227.03	115	221.21	228.00	71	3,519	2.02%	大買/大賣/
2020/07/08	3	201.67	6	205.50	207.50	-3	3,364	-0.09%
2020/07/07	8	198.19	13	199.08	198.00	-5	3,350	-0.15%
2020/07/06	5	194.00	9	199.78	201.50	-4	3,364	-0.12%
2020/07/03	13	196.27	2	196.75	194.00	11	3,374	0.33%
2020/07/02	8	192.31	4	190.00	193.00	4	3,353	0.12%
2020/07/01	14	186.11	12	188.42	184.50	2	3,263	0.06%
2020/06/30	1	178.00	5	178.80	180.00	-4	3,071	-0.13%
2020/06/29	2	175.00	0	0.00	174.50	2	3,048	0.07%
2020/06/24	1	177.00	7	177.36	177.50	-6	3,050	-0.20%
2020/06/23	8	176.06	3	180.67	173.00	5	3,021	0.17%
2020/06/22	0	0.00	4	177.25	178.00	-4	2,958	-0.14%
2020/06/19	4	174.00	2	177.25	173.00	2	2,991	0.07%
2020/06/18	3	175.50	5	176.50	175.50	-2	2,991	-0.07%
2020/06/17	1	173.00	3	174.67	175.00	-2	2,973	-0.07%
2020/06/16	0	0.00	3	168.83	171.00	-3	2,966	-0.10%
2020/06/12	0	0.00	2	164.50	167.00	-2	3,003	-0.07%
2020/06/11	5	171.90	1	168.50	168.00	4	3,026	0.13%
2020/06/10	3	177.17	5	178.10	175.50	-2	3,039	-0.07%
2020/06/09	1	176.50	4.1	176.73	176.50	-3.1	3,017	-0.10%
2020/06/08	3	175.00	0	0.00	175.00	3	3,024	0.10%
2020/06/05	4	174.25	5	174.90	173.50	-1	3,006	-0.03%
2020/06/04	2	172.50	6	173.50	172.50	-4	2,993	-0.13%
2020/06/03	3	169.00	2	173.75	171.00	1	2,980	0.03%
2020/06/02	1	168.00	6	171.00	171.50	-5	2,947	-0.17%
2020/05/29	1	168.00	3	163.51	164.00	-2	2,880	-0.07%
2020/05/27	2	168.02	1	170.00	169.00	1	2,865	0.04%
2020/05/26	5	168.70	1	169.00	168.50	4	2,862	0.14%
2020/05/22	1	166.00	1	170.00	165.50	0	2,838	0.00%
2020/05/21	6	170.83	2	172.75	168.00	4	2,827	0.14%
2020/05/20	1	167.00	0	0.00	169.00	1	2,796	0.04%
2020/05/19	3	168.00	1	167.00	167.00	2	2,829	0.07%
2020/05/18	3	165.83	2	166.25	165.00	1	2,834	0.04%
2020/05/15	7	169.50	4	175.13	166.00	3	2,818	0.11%
2020/05/14	8	174.25	5	168.20	167.00	3	2,711	0.11%
2020/05/13	1	183.00	7	183.43	185.00	-6	2,663	-0.23%
2020/05/12	1	175.00	1	177.50	177.50	0	2,635	0.00%
2020/05/11	0	0.00	3	175.67	176.00	-3	2,668	-0.11%
2020/05/08	5	175.50	2	177.00	173.50	3	2,647	0.11%
2020/05/07	1	170.00	2	168.75	170.00	-1	2,576	-0.04%
2020/05/06	5	170.50	2	170.25	166.50	3	2,572	0.12%
2020/05/05	1	168.50	1	170.00	168.00	0	2,557	0.00%
2020/05/04	3	162.33	3	164.67	165.50	0	2,534	0.00%
2020/04/30	1	166.00	0	0.00	165.00	1	2,497	0.04%
2020/04/29	1	159.50	5	160.40	160.00	-4	2,460	-0.16%
2020/04/28	3	158.50	0	0.00	159.50	3	2,441	0.12%
2020/04/27	3	154.50	7	153.36	153.00	-4	2,406	-0.17%
2020/04/24	4	145.75	2	149.25	147.00	2	2,341	0.09%
2020/04/23	0	0.00	1	145.00	144.50	-1	2,367	-0.04%
2020/04/22	0	0.00	2	141.00	142.00	-2	2,361	-0.08%
2020/04/21	2	138.50	1	140.00	136.00	1	2,359	0.04%
2020/04/17	91	151.86	93	150.54	142.00	-2	2,523	-0.08%
2020/04/16	3	139.33	4	140.25	139.00	-1	2,398	-0.04%
2020/04/15	1	138.00	2	139.00	139.50	-1	2,375	-0.04%
2020/04/14	2	136.50	1	138.00	137.50	1	2,358	0.04%
2020/04/13	3	135.00	0	0.00	134.50	3	2,329	0.13%
2020/04/10	5	141.80	5	142.50	142.50	0	2,266	0.00%
2020/04/09	3	138.50	3	139.50	140.50	0	2,262	0.00%
2020/04/08	10	136.20	6	134.50	138.00	4	2,202	0.18%
2020/04/07	6	128.75	7	128.79	131.00	-1	2,130	-0.05%
2020/04/01	1	114.50	0	0.00	115.50	1	2,157	0.05%
2020/03/31	2	116.25	2	117.50	116.00	0	2,192	0.00%
2020/03/30	3	111.50	3	110.67	115.00	0	2,209	0.00%
2020/03/27	1	122.00	2	119.25	114.50	-1	2,208	-0.05%
2020/03/26	7	116.36	5	116.70	118.00	2	2,195	0.09%
2020/03/25	6	109.50	7	110.00	112.00	-1	2,161	-0.05%
2020/03/24	0	0.00	3	100.33	102.00	-3	2,141	-0.14%
2020/03/23	2	94.35	1	96.00	93.00	1	2,163	0.05%
2020/03/20	2	99.80	5	99.00	101.50	-3	2,209	-0.14%
2020/03/19	1	92.70	0	0.00	92.70	1	2,258	0.04%
2020/03/18	3	104.50	1	105.00	103.00	2	2,441	0.08%
2020/03/13	0	0.00	1	120.00	120.00	-1	2,705	-0.04%
2020/03/12	5	133.00	0	0.00	133.00	5	2,726	0.18%
2020/02/27	1	172.00	0	0.00	167.00	1	2,776	0.04%
2020/02/24	2	182.00	0	0.00	181.00	2	2,782	0.07%
2020/02/21	1	187.50	1	187.00	188.00	0	2,786	0.00%
2020/02/20	1	193.50	1	195.00	190.00	0	2,838	0.00%
2020/02/19	0	0.00	1	192.00	186.00	-1	2,896	-0.03%
2020/02/17	0	0.00	1	189.50	189.00	-1	2,905	-0.03%
2020/02/14	1	192.50	2	190.00	188.50	-1	2,893	-0.03%
2020/02/13	2	183.50	3	186.50	185.00	-1	2,839	-0.04%
2020/02/12	3	185.67	4	185.88	186.00	-1	2,820	-0.04%
2020/02/10	0	0.00	1	177.00	173.00	-1	2,786	-0.04%
2020/02/07	1	179.50	0	0.00	175.00	1	2,837	0.04%
2020/02/06	1	182.00	2	180.50	182.50	-1	2,844	-0.04%
2020/02/04	0	0.00	0.1	175.00	174.00	-0.1	2,869	0.00%
2020/01/31	1	177.00	0	0.00	175.00	1	2,918	0.03%
2020/01/30	2	182.00	0	0.00	175.50	2	2,985	0.07%
2020/01/20	1	194.50	1	196.00	194.50	0	3,005	0.00%
2020/01/17	8	202.31	6	204.08	197.00	2	3,008	0.07%
2020/01/16	0	0.00	2	200.25	200.50	-2	2,917	-0.07%
2020/01/15	1	196.00	0	0.00	195.50	1	2,911	0.03%
2020/01/14	5	198.80	35	199.89	197.50	-30	2,932	-1.02%
2020/01/13	67	201.62	42	197.50	197.50	25	2,860	0.87%
2020/01/10	1	183.00	0	0.00	184.00	1	2,870	0.03%
2020/01/09	0	0.00	2	184.00	185.00	-2	2,927	-0.07%
2020/01/08	1	174.50	1	176.00	180.00	0	2,889	0.00%
2020/01/07	2	178.25	1	177.50	176.50	1	2,866	0.03%
2020/01/06	1	181.00	1	182.00	181.00	0	2,851	0.00%
2020/01/03	3	181.83	3	181.33	180.00	0	2,832	0.00%
2020/01/02	1	180.00	2	183.25	184.50	-1	2,778	-0.04%
2019/12/30	4	179.63	0	0.00	179.00	4	2,718	0.15%
2019/12/27	3	184.17	2	183.00	184.00	1	2,679	0.04%
2019/12/26	4	180.50	1	180.50	177.50	3	2,615	0.11%
2019/12/25	2	186.00	2	184.50	184.00	0	2,563	0.00%
2019/12/24	1	182.00	2	183.75	182.00	-1	2,520	-0.04%
2019/12/23	3	188.17	30	185.75	185.50	-27	2,494	-1.08%
2019/12/20	4	188.75	1	188.50	188.00	3	2,462	0.12%
2019/12/19	30	193.60	22	191.89	191.50	8	2,431	0.33%
2019/12/18	18	197.72	0	0.00	197.00	18	2,380	0.76%
2019/12/17	4	198.63	5	200.70	203.00	-1	2,330	-0.04%
2019/12/16	10	200.50	3	201.83	198.50	7	2,283	0.31%
2019/12/13	3	211.00	10	207.55	200.00	-7	2,206	-0.32%
2019/12/12	3	204.33	215.6	195.62	207.50	-212.6	1,988	-10.69%	大賣/鉅額交易
2019/12/11	216	188.13	16	183.97	189.00	200	1,811	11.04%	大買/鉅額交易
2019/12/10	1	169.50	1	171.00	172.00	0	1,647	0.00%
2019/12/09	0	0.00	3	167.17	168.00	-3	1,598	-0.19%
2019/12/06	1	160.00	2	162.00	162.00	-1	1,552	-0.06%
2019/12/05	3	159.83	0	0.00	159.50	3	1,533	0.20%
2019/12/04	3	158.50	7	158.00	159.50	-4	1,517	-0.26%
2019/12/03	2	160.00	0	0.00	160.00	2	1,503	0.13%
2019/12/02	6	159.58	5	161.00	159.00	1	1,489	0.07%
2019/11/29	5	165.00	4	166.25	167.50	1	1,463	0.07%
2019/11/28	10	170.95	9	169.89	168.00	1	1,441	0.07%
2019/11/27	4	172.75	3	172.33	171.00	1	1,408	0.07%
2019/11/26	4	169.75	2	170.00	167.50	2	1,355	0.15%
2019/11/25	2	165.00	2	168.50	164.50	0	1,315	0.00%
2019/11/21	3	166.00	2	163.50	167.50	1	1,274	0.08%
2019/11/20	1	170.00	0	0.00	170.00	1	1,244	0.08%
2019/11/19	7	175.21	3	176.00	174.00	4	1,225	0.33%
2019/11/18	4	176.13	6	171.50	175.50	-2	1,159	-0.17%
2019/11/15	7	162.50	9	163.50	164.00	-2	1,052	-0.19%
2019/11/08	1	161.00	2	162.50	159.50	-1	967	-0.10%
2019/11/07	4	160.75	1	160.00	160.00	3	956	0.31%
2019/11/06	4	167.13	4	168.13	165.00	0	931	0.00%
2019/11/05	1	161.00	2	161.75	164.00	-1	872	-0.11%
2019/11/04	2	163.75	1	164.00	164.00	1	855	0.12%
2019/11/01	2	163.75	4	162.75	164.00	-2	822	-0.24%
2019/10/31	4	159.63	0	0.00	159.00	4	796	0.50%
2019/10/30	5	162.30	5	164.20	165.00	0	763	0.00%
2019/10/29	6	157.92	13	156.62	163.00	-7	709	-0.99%
2019/10/28	7	152.43	1	151.00	154.50	6	624	0.96%
2019/10/25	1	148.50	3	148.50	147.00	-2	588	-0.34%
2019/10/24	0	0.00	3	146.00	148.00	-3	568	-0.53%
2019/10/23	3	143.00	0	0.00	144.00	3	549	0.55%
2019/10/22	2	147.75	3	148.33	147.00	-1	525	-0.19%
2019/10/21	1	141.00	0	0.00	142.50	1	479	0.21%
2019/10/18	3	140.00	303	135.89	142.50	-300	460	-65.19%	大賣/鉅額交易
2019/10/17	300	133.00	4	127.88	133.00	296	334	88.49%	大買/鉅額交易
2019/10/16	1	121.00	4	122.00	121.00	-3	260	-1.15%
2019/10/14	0	0.00	2	116.75	117.00	-2	259	-0.77%
2019/10/09	1	112.00	0	0.00	112.00	1	258	0.39%
2019/09/25	1	119.00	0	0.00	118.50	1	290	0.34%
2019/09/24	1	122.00	1	123.00	120.50	0	295	0.00%
2019/09/20	2	120.75	1	122.00	121.50	1	292	0.34%
2019/09/19	1	121.00	3	121.83	121.00	-2	288	-0.69%
2019/09/16	2	117.50	0	0.00	119.00	2	306	0.65%
2019/09/12	1	119.50	3	120.17	119.00	-2	314	-0.64%
2019/08/29	0	0.00	1	114.50	113.50	-1	374	-0.27%
2019/08/26	0	0.00	2	113.00	112.00	-2	403	-0.50%
2019/08/22	1	115.50	1	117.00	116.50	0	429	0.00%
2019/08/06	1	109.00	0	0.00	110.00	1	459	0.22%
2019/08/02	0	0.00	2	116.75	115.00	-2	497	-0.40%
2019/08/01	1	119.50	0	0.00	119.00	1	506	0.20%
2019/07/31	0	0.00	1	119.00	119.00	-1	509	-0.20%
2019/07/30	3	120.50	6	121.08	118.00	-3	514	-0.58%
2019/07/29	6	120.42	0	0.00	120.00	6	524	1.14%
2019/07/23	1	126.00	0	0.00	123.50	1	522	0.19%
2019/07/22	0	0.00	3	123.50	122.50	-3	523	-0.57%
2019/07/17	3	130.00	0	0.00	128.50	3	518	0.58%
2019/07/10	0	0.00	1	127.50	127.50	-1	613	-0.16%
2019/07/05	0	0.00	2	128.50	128.00	-2	633	-0.32%
2019/07/02	1	124.00	0	0.00	125.50	1	658	0.15%
2019/07/01	0	0.00	1	126.00	126.00	-1	667	-0.15%
2019/06/20	1	123.00	2	124.50	124.50	-1	738	-0.14%
2019/06/19	0	0.00	3	118.50	119.50	-3	741	-0.40%
2019/06/18	2	117.25	1	116.00	116.00	1	748	0.13%
2019/06/17	1	118.00	0	0.00	118.50	1	755	0.13%
2019/06/06	2	115.00	0	0.00	115.00	2	783	0.26%
2019/06/03	1	113.00	0	0.00	112.50	1	793	0.13%
2019/05/31	1	115.00	0	0.00	116.00	1	791	0.13%
2019/05/30	0	0.00	11	111.68	116.50	-11	784	-1.40%
2019/05/27	2	105.00	0	0.00	105.00	2	821	0.24%
2019/05/24	6	109.50	0	0.00	109.50	6	868	0.69%
2019/05/21	0	0.00	6	112.50	114.00	-6	907	-0.66%
2019/05/20	6	110.50	0	0.00	111.50	6	910	0.66%
2019/05/17	1	114.00	2	111.50	110.50	-1	915	-0.11%
2019/05/16	1	114.00	0	0.00	114.00	1	921	0.11%
2019/05/15	1	117.50	1	118.00	117.00	0	926	0.00%
2019/05/10	2	120.75	9	130.50	124.50	-7	936	-0.75%
2019/05/09	1	136.00	0	0.00	132.50	1	936	0.11%
2019/05/06	1	139.50	0	0.00	137.50	1	1,080	0.09%
2019/04/30	1	140.00	1	142.00	143.00	0	1,068	0.00%
2019/04/29	1	141.50	0	0.00	140.50	1	1,068	0.09%
2019/04/26	1	144.50	0	0.00	143.00	1	1,064	0.09%
2019/04/25	1	145.50	0	0.00	145.50	1	1,063	0.09%
2019/04/23	1	146.00	0	0.00	146.50	1	1,069	0.09%
2019/04/22	0	0.00	2	150.00	149.50	-2	1,057	-0.19%
2019/04/18	1	148.00	1	153.00	144.50	0	1,041	0.00%
2019/04/17	0	0.00	2	148.25	147.50	-2	998	-0.20%
2019/04/16	0	0.00	1.6	145.63	146.00	-1.6	985	-0.16%
2019/04/15	1	143.00	15	142.20	141.50	-14	990	-1.41%
2019/04/12	1	140.00	1	142.00	141.50	0	993	0.00%
2019/04/11	2	143.00	0	0.00	141.00	2	993	0.20%
2019/04/09	9	147.50	0	0.00	147.50	9	977	0.92%
2019/04/02	1	148.50	1	147.50	147.50	0	957	0.00%
2019/04/01	1	146.00	2	143.75	143.50	-1	912	-0.11%
2019/03/21	1	141.00	1	140.50	141.00	0	872	0.00%
2019/03/19	25	138.80	10	140.50	140.50	15	868	1.73%
2019/03/06	0	0.00	5	143.50	143.00	-5	897	-0.56%
2019/02/26	2	145.00	0	0.00	143.50	2	966	0.21%
2019/02/25	0	0.00	7	144.86	147.00	-7	1,019	-0.69%
2019/02/22	6	141.67	10	143.50	141.00	-4	998	-0.40%
2019/02/21	1	139.50	1	140.00	140.00	0	989	0.00%
2019/02/20	4	141.38	1	143.00	141.00	3	993	0.30%
2019/02/19	1	138.00	1	139.00	139.50	0	994	0.00%
2019/02/18	1	137.00	0	0.00	138.50	1	1,004	0.10%
2019/02/14	1	139.00	0	0.00	139.00	1	1,034	0.10%
2019/02/13	10	141.50	0	0.00	140.50	10	1,073	0.93%
2019/02/12	5	142.50	5	144.50	143.00	0	1,066	0.00%
2019/01/30	0	0.00	255	142.33	138.00	-255	1,050	-24.28%	大賣/鉅額交易
2019/01/29	47	141.02	2	142.50	141.00	45	1,037	4.34%
2019/01/28	211	144.98	4	137.50	145.00	207	998	20.73%	大買/鉅額交易
2019/01/25	1	130.00	1	132.00	132.00	0	930	0.00%
2019/01/15	0	0.00	1	125.50	127.00	-1	1,008	-0.10%
2019/01/14	1	123.50	0	0.00	124.50	1	1,013	0.10%
2019/01/10	1	129.50	0	0.00	130.00	1	1,016	0.10%
2019/01/09	1	131.00	1	132.50	131.00	0	1,023	0.00%
2019/01/07	2	132.25	3	131.83	133.00	-1	1,032	-0.10%
2019/01/04	1	126.50	0	0.00	125.50	1	1,033	0.10%
2018/12/26	1	126.00	3	130.00	125.50	-2	1,085	-0.18%
2018/12/20	1	124.50	0	0.00	122.50	1	1,117	0.09%
2018/12/18	2	128.50	0	0.00	128.00	2	1,132	0.18%
2018/12/14	0	0.00	5	130.50	130.50	-5	1,157	-0.43%
2018/12/13	1	135.00	0	0.00	134.00	1	1,158	0.09%
2018/12/12	5	134.50	3	134.00	136.00	2	1,168	0.17%
2018/12/07	0	0.00	3	131.50	131.50	-3	1,185	-0.25%
2018/12/06	1	132.00	1	131.50	130.50	0	1,192	0.00%
2018/12/05	1	136.00	0	0.00	136.00	1	1,210	0.08%
2018/12/04	4	141.00	2	142.50	141.50	2	1,227	0.16%
2018/12/03	1	145.00	2	144.50	145.00	-1	1,231	-0.08%
2018/11/29	1	137.00	1	141.00	137.00	0	1,225	0.00%
2018/11/28	2.2	138.46	3	138.83	138.00	-0.8	1,224	-0.07%
2018/11/27	1	135.50	258	135.31	135.50	-257	1,198	-21.45%	大賣/鉅額交易
2018/11/26	1	135.50	15	135.00	132.00	-14	1,173	-1.19%
2018/11/23	52	130.02	49	134.34	130.00	3	1,160	0.26%
2018/11/22	271	135.10	6	133.83	132.00	265	1,130	23.43%	大買/鉅額交易
2018/11/21	0	0.00	1	124.50	125.00	-1	1,061	-0.09%
2018/11/20	1	118.00	1	118.50	118.00	0	1,049	0.00%
2018/11/19	1	118.50	1	120.00	120.00	0	1,044	0.00%
2018/11/16	2	119.75	1	118.50	118.00	1	1,039	0.10%
2018/11/15	1	120.50	0	0.00	120.50	1	1,033	0.10%
2018/11/14	1	120.00	0	0.00	118.50	1	1,036	0.10%
2018/11/13	1	117.00	1	121.00	123.00	0	1,077	0.00%
2018/11/12	0	0.00	1	120.50	122.00	-1	1,063	-0.09%
2018/11/07	1	109.50	1	111.50	114.00	0	1,054	0.00%
2018/11/02	2	114.75	2	118.50	114.50	0	1,079	0.00%
2018/10/31	0	0.00	1	107.50	107.50	-1	1,036	-0.10%
2018/10/30	0.2	98.10	0	0.00	98.10	0.2	1,026	0.02%
2018/10/16	1	113.50	1	114.50	114.00	0	1,058	0.00%
2018/10/15	0	0.00	1	113.00	112.50	-1	1,062	-0.09%
2018/10/12	2	108.25	0	0.00	108.50	2	1,058	0.19%
2018/10/09	2	121.75	0	0.00	119.00	2	1,065	0.19%
2018/10/08	2	120.25	0.2	121.00	120.50	1.8	1,072	0.17%
2018/10/01	0	0.00	1	141.00	141.00	-1	1,106	-0.09%
2018/09/27	1	140.00	0	0.00	137.50	1	1,111	0.09%
2018/09/18	2	136.50	1	135.50	135.00	1	1,147	0.09%
2018/09/14	0	0.00	1	144.50	143.00	-1	1,147	-0.09%
2018/09/11	1	135.00	1	138.50	140.50	0	1,129	0.00%
2018/09/10	2	140.00	1	138.00	138.50	1	1,111	0.09%
2018/09/05	0.5	159.50	0	0.00	161.00	0.5	1,070	0.05%
2018/09/04	2	154.00	10	152.40	154.50	-8	1,066	-0.75%
2018/08/30	0	0.00	1	161.00	160.50	-1	1,082	-0.09%
2018/08/27	0	0.00	2	157.00	159.50	-2	1,130	-0.18%
2018/08/23	1	153.00	1	154.00	153.50	0	1,151	0.00%
2018/08/22	10	155.50	1	155.50	154.50	9	1,185	0.76%
2018/08/21	0	0.00	1	153.50	154.50	-1	1,246	-0.08%
2018/08/20	8	154.63	2	150.25	150.50	6	1,284	0.47%
2018/08/15	3	164.00	3	167.00	164.00	0	1,273	0.00%
2018/08/13	4	167.25	7	174.50	166.00	-3	1,293	-0.23%
2018/08/09	2	180.00	0	0.00	179.50	2	1,311	0.15%
2018/08/07	1	179.00	1	178.50	178.50	0	1,327	0.00%
2018/07/31	1	179.50	0	0.00	179.00	1	1,424	0.07%
2018/07/30	1	176.00	1	180.00	176.00	0	1,426	0.00%
2018/07/24	0	0.00	2	181.50	180.50	-2	1,423	-0.14%
2018/07/23	1	190.00	0	0.00	191.00	1	1,417	0.07%
2018/07/20	1	193.50	0	0.00	194.00	1	1,414	0.07%
2018/07/17	1	192.00	0	0.00	191.50	1	1,486	0.07%
2018/07/12	1	186.00	1	186.00	189.00	0	1,479	0.00%
2018/07/11	1	178.00	1	180.50	179.00	0	1,497	0.00%
2018/07/10	1	175.50	0	0.00	181.50	1	1,507	0.07%
2018/06/29	2	191.00	0	0.00	189.50	2	1,478	0.14%
2018/06/28	3	189.00	4	190.38	194.50	-1	1,463	-0.07%
2018/06/20	0	0.00	1	194.00	192.00	-1	1,496	-0.07%
2018/06/19	1	197.00	1	195.50	193.50	0	1,502	0.00%
2018/06/15	3	202.50	0	0.00	202.50	3	1,501	0.20%
2018/06/14	1	203.00	0	0.00	200.50	1	1,520	0.07%
2018/06/13	0	0.00	3	205.50	204.00	-3	1,527	-0.20%
2018/06/11	2	209.75	0	0.00	209.50	2	1,540	0.13%
2018/06/07	1	214.50	0	0.00	215.00	1	1,558	0.06%
2018/06/06	0	0.00	1	214.00	214.50	-1	1,593	-0.06%
2018/06/04	2	209.50	1	213.00	210.00	1	1,600	0.06%
2018/05/31	3	212.67	3	211.00	211.00	0	1,618	0.00%
2018/05/30	2	216.00	3	212.00	211.00	-1	1,615	-0.06%
2018/05/29	1	217.50	3	215.83	219.00	-2	1,591	-0.13%
2018/05/28	2	211.25	1	209.00	212.50	1	1,542	0.06%
2018/05/25	0	0.00	1	204.50	203.00	-1	1,544	-0.06%
2018/05/24	1	210.00	2	208.25	206.00	-1	1,541	-0.06%
2018/05/23	1	201.50	0	0.00	204.50	1	1,529	0.07%
2018/05/22	5	204.10	0	0.00	201.50	5	1,543	0.32%
2018/05/21	1	203.50	1	202.50	204.00	0	1,585	0.00%
2018/05/18	2	203.75	2	207.00	208.00	0	1,623	0.00%
2018/05/16	3	202.33	1	204.50	200.00	2	1,690	0.12%
2018/05/15	1	209.00	0	0.00	206.00	1	1,714	0.06%
2018/05/14	6	211.50	7	211.50	214.50	-1	1,753	-0.06%
2018/05/11	4	207.13	1	204.00	204.00	3	1,738	0.17%
2018/05/08	2	195.25	0	0.00	193.50	2	1,749	0.11%
2018/05/07	2	196.75	1	197.00	198.50	1	1,793	0.06%
2018/05/04	1	188.50	1	192.00	191.50	0	1,806	0.00%
2018/05/03	2	190.00	0	0.00	189.00	2	1,846	0.11%
2018/05/02	2	194.75	0	0.00	193.00	2	1,905	0.10%
2018/04/30	0	0.00	1	195.00	194.50	-1	1,964	-0.05%
2018/04/26	1	188.50	2	192.75	185.00	-1	2,245	-0.04%
2018/04/25	2	185.75	0	0.00	187.50	2	2,284	0.09%
2018/04/24	2	190.25	1	192.00	191.50	1	2,421	0.04%
2018/04/20	2	208.75	0	0.00	208.50	2	2,458	0.08%
2018/04/18	0	0.00	2	214.00	217.00	-2	2,529	-0.08%
2018/04/16	1	223.50	0	0.00	224.00	1	2,546	0.04%
2018/04/13	1	230.00	0	0.00	230.50	1	2,563	0.04%
2018/04/11	2	235.75	0	0.00	234.00	2	2,661	0.08%
2018/04/10	1	236.50	1	236.00	235.00	0	2,758	0.00%
2018/04/09	0	0.00	3	234.50	238.00	-3	2,837	-0.11%
2018/03/31	2	231.25	2	229.00	229.50	0	2,876	0.00%
2018/03/30	1	237.00	0	0.00	232.50	1	2,888	0.03%
2018/03/28	0	0.00	2	233.00	232.00	-2	2,950	-0.07%
2018/03/27	1	238.00	0	0.00	237.00	1	2,948	0.03%
2018/03/23	4	229.13	1	229.50	227.00	3	2,979	0.10%
2018/03/22	2	246.00	1	245.50	242.00	1	2,956	0.03%
2018/03/20	2	246.50	0	0.00	245.00	2	2,954	0.07%
2018/03/19	1	253.00	2	255.75	252.00	-1	2,960	-0.03%
2018/03/16	1	252.00	1	255.00	250.50	0	2,962	0.00%
2018/03/15	2	254.50	2	252.50	253.50	0	2,978	0.00%
2018/03/13	4	252.13	5	251.30	249.00	-1	3,069	-0.03%
2018/03/12	3	252.33	1	256.00	244.50	2	3,111	0.06%
2018/03/09	1	245.00	1	242.50	248.00	0	3,085	0.00%
2018/03/07	1	236.50	2	240.75	236.00	-1	3,074	-0.03%
2018/03/06	1	235.50	0	0.00	233.50	1	3,083	0.03%
2018/02/27	4	239.75	3	238.00	238.00	1	3,152	0.03%
2018/02/26	0	0.00	2	232.75	232.00	-2	3,115	-0.06%
2018/02/23	1	243.50	2	238.00	232.00	-1	3,147	-0.03%
2018/02/21	1	240.00	4	230.88	240.00	-3	3,208	-0.09%
2018/02/12	4	213.25	2	222.00	220.00	2	3,204	0.06%
2018/02/09	5	198.20	2	203.50	205.50	3	3,266	0.09%
2018/02/08	2	219.50	1	224.00	217.00	1	3,335	0.03%
2018/02/07	1	232.50	0	0.00	229.00	1	3,440	0.03%
2018/02/06	1	230.00	0	0.00	221.50	1	3,433	0.03%
2018/02/02	1	255.00	3	252.67	253.00	-2	3,389	-0.06%
2018/02/01	1	258.50	0	0.00	256.00	1	3,386	0.03%
2018/01/31	4	260.25	3	262.00	260.00	1	3,365	0.03%
2018/01/30	1	261.00	0	0.00	258.00	1	3,335	0.03%
2018/01/29	2	275.00	1	268.50	269.00	1	3,294	0.03%
2018/01/26	1	272.00	4	267.13	268.00	-3	3,271	-0.09%
2018/01/25	4	281.00	3	278.67	273.50	1	3,238	0.03%
2018/01/24	1	283.50	2	279.50	280.00	-1	3,199	-0.03%
2018/01/23	4	279.25	4	274.00	279.50	0	3,148	0.00%
2018/01/22	3	263.00	5	264.60	273.50	-2	2,995	-0.07%
2018/01/19	1	243.00	3	246.00	249.00	-2	2,870	-0.07%
2018/01/18	6	246.75	6	246.00	243.00	0	2,824	0.00%
2018/01/17	2	234.25	5	237.80	239.00	-3	2,715	-0.11%
2018/01/16	2	235.00	3	238.33	234.50	-1	2,692	-0.04%
2018/01/15	0	0.00	2	232.50	230.50	-2	2,631	-0.08%
2018/01/12	2	232.50	2	230.50	231.00	0	2,612	0.00%
2018/01/11	1	226.00	2	229.50	224.50	-1	2,565	-0.04%
2018/01/10	4	227.38	5	229.30	225.00	-1	2,561	-0.04%
2018/01/09	3	227.50	3	230.00	233.00	0	2,555	0.00%
2018/01/08	3	231.00	3	232.33	228.50	0	2,562	0.00%
2018/01/05	6	226.50	1	228.00	227.00	5	2,518	0.20%
2018/01/04	1	227.50	4	225.50	230.00	-3	2,498	-0.12%
2018/01/03	2	221.75	8	218.06	219.50	-6	2,423	-0.25%
2018/01/02	1	206.50	1	206.00	207.00	0	2,378	0.00%