家登 (3680)-群益金鼎-土城券商分點個股進出

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

家登

(3680)

可現股當沖

股價
503.0
漲跌
▲15.0
漲幅
+3.07%
成交量
989張
產業
上櫃半導體類股
588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

家登 (3680)籌碼相關－群益金鼎-土城券商分點個股進出

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-土城券商分點個股進出
群益金鼎-土城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
2024/11/21	0	0.00	1	495.00	503.00	-1	1,095	-0.09%
2024/11/19	0	0.00	1	492.00	490.00	-1	1,098	-0.09%
2024/11/18	2	490.00	0	0.00	487.50	2	1,133	0.18%
2024/11/12	1.2	505.48	0	0.00	502.00	1.2	1,207	0.10%
2024/11/08	3.4	525.29	0	0.00	519.00	3.4	1,243	0.28%
2024/11/07	3	532.00	2	533.50	532.00	1	1,241	0.08%
2024/11/05	0.1	540.00	0	0.00	536.00	0.1	1,261	0.00%
2024/11/04	0.1	541.77	0	0.00	536.00	0.1	1,289	0.01%
2024/10/30	0	0.00	0	542.00	542.00	0	1,321	0.00%
2024/10/28	0.2	536.00	1.2	527.17	533.00	-1.1	1,331	-0.08%
2024/10/25	18.3	537.03	0	0.00	543.00	18.3	1,320	1.38%
2024/10/22	1	560.00	1	564.00	564.00	0	1,324	0.00%
2024/10/21	1	562.02	1.1	575.39	562.00	-0.1	1,334	-0.01%
2024/10/18	2	563.00	0	0.00	565.00	2	1,343	0.15%
2024/10/17	3	568.00	2	565.00	565.00	1	1,376	0.07%
2024/10/16	0.1	574.00	0	0.00	572.00	0.1	1,388	0.00%
2024/10/15	1	595.00	0	0.00	593.00	1	1,380	0.07%
2024/10/14	0.1	591.00	0	0.00	598.00	0.1	1,388	0.01%
2024/10/08	0	0.00	0	606.00	600.00	0	1,468	0.00%
2024/10/07	0	0.00	3	599.00	602.00	-3	1,478	-0.20%
2024/10/04	0	580.00	0	0.00	575.00	0	1,490	0.00%
2024/10/01	0	0.00	0	586.00	589.00	0	1,569	0.00%
2024/09/27	4	593.00	5.1	577.39	574.00	-1.1	1,647	-0.06%
2024/09/25	0.1	575.00	0	0.00	574.00	0.1	1,708	0.00%
2024/09/24	1.1	577.09	0	0.00	574.00	1.1	1,729	0.06%
2024/09/23	0	0.00	2	584.00	595.00	-2	1,723	-0.12%
2024/09/19	0	0.00	1.1	574.91	578.00	-1.1	1,734	-0.06%
2024/09/18	0.1	562.70	0	0.00	561.00	0.1	1,727	0.01%
2024/09/13	3	555.00	8	557.38	561.00	-5	1,716	-0.29%
2024/09/12	0	0.00	0.1	530.00	555.00	-0.1	1,711	-0.01%
2024/09/09	0	0.00	5	518.00	515.00	-5	1,683	-0.30%
2024/09/06	1	512.00	0	0.00	511.00	1	1,707	0.06%
2024/09/05	16.1	516.28	0	520.00	509.00	16.1	1,711	0.94%
2024/09/04	1	526.00	0	0.00	530.00	1	1,690	0.06%
2024/09/03	0	0.00	1	563.00	543.00	-1	1,675	-0.06%
2024/08/30	2.1	559.81	0	0.00	547.00	2.1	1,649	0.13%
2024/08/29	0	0.00	0.1	578.00	570.00	-0.1	1,657	0.00%
2024/08/28	0.1	574.92	0.2	575.00	572.00	0	1,654	0.00%
2024/08/27	0	565.00	2.1	556.17	563.00	-2.1	1,631	-0.13%
2024/08/26	0.1	525.00	4	528.75	521.00	-4	1,575	-0.25%
2024/08/23	0	0.00	0.1	536.00	538.00	-0.1	1,567	0.00%
2024/08/22	0.1	524.25	0	0.00	524.00	0.1	1,563	0.00%
2024/08/21	3	540.33	0	0.00	540.00	3	1,567	0.19%
2024/08/20	0	0.00	3.1	549.64	551.00	-3.1	1,564	-0.19%
2024/08/16	1	516.00	3	516.00	514.00	-2	1,513	-0.13%
2024/08/15	0	0.00	5	517.40	520.00	-5	1,496	-0.33%
2024/08/14	1	514.00	1	519.00	519.00	0	1,488	0.00%
2024/08/13	0	0.00	8.1	505.53	512.00	-8.1	1,444	-0.56%
2024/08/12	1	485.00	1.1	492.19	485.50	-0.1	1,421	0.00%
2024/08/09	0	0.00	1	480.00	480.00	-1	1,409	-0.07%
2024/08/08	1	452.50	0	0.00	450.00	1	1,392	0.07%
2024/08/01	1	488.00	3	484.83	485.00	-2	1,372	-0.15%
2024/07/30	2	451.50	0	0.00	463.00	2	1,442	0.14%
2024/07/29	3.5	455.71	2	456.37	451.00	1.5	1,466	0.10%
2024/07/26	1	477.04	0	0.00	473.00	1	1,458	0.07%
2024/07/23	1	472.50	0	0.00	471.00	1	1,455	0.07%
2024/07/22	1	461.00	0	0.00	459.00	1	1,457	0.07%
2024/07/19	0.4	480.14	1	476.59	471.50	-0.7	1,459	-0.05%
2024/07/17	0	0.00	0	520.00	521.00	0	1,439	0.00%
2024/07/12	0.1	521.00	6	522.00	522.00	-6	1,512	-0.39%
2024/07/11	2	530.00	1	539.00	542.00	1	1,515	0.07%
2024/07/08	1	510.00	0.1	510.94	514.00	0.9	1,507	0.06%
2024/07/05	2	500.75	7.3	507.85	514.00	-5.3	1,492	-0.35%
2024/07/04	2	479.50	1	491.00	482.50	1	1,437	0.07%
2024/07/03	3	481.50	8.3	481.87	475.50	-5.3	1,432	-0.37%
2024/07/02	0	452.00	0	0.00	463.50	0	1,383	0.00%
2024/07/01	0.1	470.50	2.1	462.45	457.00	-2.1	1,380	-0.15%
2024/06/28	0	0.00	2	442.50	446.50	-2	1,399	-0.14%
2024/06/26	1	433.00	3	439.67	433.50	-2	1,448	-0.14%
2024/06/25	2	423.00	2.1	427.23	429.00	-0.1	1,451	-0.01%
2024/06/24	2.1	418.95	0.2	418.00	415.00	1.9	1,431	0.13%
2024/06/21	1.1	420.23	0	0.00	425.50	1.1	1,436	0.07%
2024/06/20	0	425.00	0	0.00	424.50	0	1,450	0.00%
2024/06/19	1.2	420.58	0.1	425.00	420.00	1.1	1,454	0.08%
2024/06/18	0	425.50	0	0.00	423.50	0	1,454	0.00%
2024/06/17	3	428.83	2	424.50	423.50	1	1,469	0.07%
2024/06/14	3	432.83	0	0.00	434.00	3	1,514	0.20%
2024/06/13	3	444.49	2	444.75	440.00	1	1,523	0.07%
2024/06/12	0	0.00	1	435.00	436.50	-1	1,507	-0.07%
2024/06/11	0	0.00	3	431.83	431.50	-3	1,511	-0.20%
2024/06/07	0	0.00	0.3	427.00	429.00	-0.3	1,532	-0.02%
2024/06/06	4	424.75	2	431.00	420.00	2	1,531	0.13%
2024/06/05	3	421.17	0	0.00	418.50	3	1,523	0.20%
2024/06/04	1.3	428.58	3	430.33	431.50	-1.8	1,543	-0.11%
2024/05/31	0	0.00	1	419.00	416.00	-1	1,547	-0.06%
2024/05/28	0	414.50	0	0.00	414.00	0	1,598	0.00%
2024/05/27	0	0.00	2	418.50	412.00	-2	1,610	-0.12%
2024/05/22	2.2	413.50	0	0.00	416.50	2.2	1,786	0.12%
2024/05/20	2	411.50	0	0.00	407.50	2	1,834	0.11%
2024/05/15	0	0.00	1	409.00	409.00	-1	1,873	-0.05%
2024/05/14	1	408.00	0	0.00	408.00	1	1,927	0.05%
2024/05/13	0	0.00	3	418.33	416.50	-3	1,948	-0.15%
2024/05/10	0	414.00	0	0.00	412.00	0	1,945	0.00%
2024/05/09	0	0.00	2	414.00	415.00	-2	1,958	-0.10%
2024/05/08	0	0.00	0	408.00	407.50	0	1,963	0.00%
2024/05/07	1.1	396.70	1	389.50	398.00	0.1	1,959	0.00%
2024/05/06	2.7	391.55	2	397.00	392.50	0.7	1,960	0.04%
2024/05/03	5.4	404.05	2	422.50	397.00	3.4	1,929	0.18%
2024/05/02	3	412.33	0	0.00	409.50	3	1,919	0.16%
2024/04/30	1	420.50	1	430.50	423.00	0	1,923	0.00%
2024/04/29	2	427.00	2	425.50	426.50	0	2,008	0.00%
2024/04/26	2	426.75	1	435.00	424.00	1	2,042	0.05%
2024/04/25	2.1	422.62	2	432.00	420.00	0.1	2,090	0.00%
2024/04/24	0	0.00	3	434.67	442.00	-3	2,085	-0.14%
2024/04/23	0	0.00	1	407.00	410.00	-1	2,076	-0.05%
2024/04/22	7	409.93	1	404.50	404.50	6	2,062	0.29%
2024/04/19	4.1	435.79	0.2	423.00	419.50	3.9	2,040	0.19%
2024/04/17	0.2	482.42	0	0.00	482.00	0.2	1,961	0.01%
2024/04/16	0	0.00	0.2	456.00	459.50	-0.2	1,946	-0.01%
2024/04/12	3	479.33	4.1	479.56	479.00	-1.1	1,918	-0.06%
2024/04/11	0.1	470.00	0	0.00	470.50	0.1	1,866	0.01%
2024/04/10	1	451.50	0	0.00	451.00	1	1,855	0.05%
2024/04/09	0	0.00	0.1	485.50	468.00	-0.1	1,821	-0.01%
2024/04/02	0	0.00	2	463.50	475.50	-2	1,758	-0.11%
2024/04/01	0	0.00	3	451.00	458.00	-3	1,685	-0.18%
2024/03/28	2	434.50	3	439.33	432.50	-1	1,602	-0.06%
2024/03/27	0	0.00	6	422.17	426.00	-6	1,587	-0.38%
2024/03/26	1	423.50	0	0.00	423.00	1	1,590	0.06%
2024/03/25	6	435.08	2	429.00	430.50	4	1,585	0.25%
2024/03/22	2	417.00	4	421.28	417.50	-2	1,576	-0.13%
2024/03/21	0	0.00	1	433.00	425.00	-1	1,585	-0.06%
2024/03/20	3	430.00	3	434.17	427.00	0	1,593	0.00%
2024/03/19	4	432.04	1	453.50	444.00	3	1,595	0.19%
2024/03/18	0	405.50	2	420.50	425.00	-2	1,547	-0.13%
2024/03/15	1	423.50	3	419.50	409.00	-2	1,557	-0.13%
2024/03/14	4	415.50	0	0.00	414.00	4	1,559	0.26%
2024/03/13	2.5	406.60	0	0.00	404.00	2.5	1,599	0.16%
2024/03/11	2	419.00	0	0.00	417.50	2	1,647	0.12%
2024/03/08	2.3	425.65	0	0.00	423.00	2.3	1,668	0.14%
2024/03/05	0	0.00	1	452.00	452.50	-1	1,698	-0.06%
2024/03/04	1	460.50	3	463.33	457.00	-2	1,726	-0.12%
2024/03/01	0	0.00	1	460.50	451.50	-1	1,699	-0.06%
2024/02/29	1	448.00	5	440.50	450.00	-4	1,683	-0.24%
2024/02/27	3	441.67	0	0.00	448.50	3	1,692	0.18%
2024/02/26	5	463.30	4	462.50	459.00	1	1,715	0.06%
2024/02/23	1	463.00	2	450.20	470.00	-1	1,687	-0.06%
2024/02/22	0	0.00	1	428.50	429.00	-1	1,588	-0.06%
2024/02/21	5	423.70	0	0.00	421.00	5	1,567	0.32%
2024/02/20	1	433.50	3	420.50	420.00	-2	1,569	-0.13%
2024/02/19	2	433.50	5.1	434.10	427.00	-3.1	1,553	-0.20%
2024/02/15	3.1	437.76	3.2	425.77	446.00	-0.1	1,551	-0.01%
2024/02/05	6	413.58	0	0.00	411.00	6	1,554	0.39%
2024/02/01	0	0.00	1.2	407.46	405.00	-1.2	1,568	-0.08%
2024/01/31	2	406.25	2	406.49	402.00	0	1,566	0.00%
2024/01/26	0	0.00	2	390.00	386.50	-2	1,577	-0.13%
2024/01/25	2	393.50	4	401.00	392.50	-2	1,606	-0.12%
2024/01/23	4	400.00	5.2	403.04	398.00	-1.2	1,566	-0.08%
2024/01/22	1	386.50	4	388.63	387.00	-3	1,482	-0.20%
2024/01/19	4	377.25	8.6	376.54	377.50	-4.6	1,455	-0.31%
2024/01/18	0.2	361.50	0	0.00	360.50	0.2	1,431	0.01%
2024/01/17	0	0.00	1.3	367.91	368.50	-1.3	1,445	-0.09%
2024/01/16	1	370.00	6	369.50	366.50	-5	1,443	-0.35%
2024/01/12	9.1	363.47	1	360.00	360.00	8.1	1,493	0.54%
2024/01/11	1.3	367.36	2	364.50	368.00	-0.7	1,502	-0.04%
2024/01/10	5.1	352.71	4	354.38	357.00	1.1	1,511	0.07%
2024/01/09	0	0.00	6	364.50	363.00	-6	1,514	-0.40%
2024/01/08	3	361.67	0	0.00	358.50	3	1,530	0.20%
2024/01/05	1	355.50	0	0.00	355.00	1	1,554	0.06%
2024/01/04	1	357.50	0	0.00	357.50	1	1,604	0.06%
2024/01/03	1	362.50	2	362.50	363.00	-1	1,654	-0.06%
2023/12/28	1	368.00	0	0.00	368.00	1	1,811	0.06%
2023/12/27	0	0.00	6.9	371.63	371.00	-6.9	1,833	-0.38%
2023/12/25	0.3	372.15	0	0.00	369.50	0.3	1,871	0.01%
2023/12/22	6.5	374.51	1	374.00	374.50	5.5	1,875	0.30%
2023/12/21	2.1	369.51	0.2	370.50	371.50	1.9	1,894	0.10%
2023/12/20	0.1	373.00	0	0.00	373.50	0.1	1,906	0.00%
2023/12/19	0	370.50	0	0.00	374.00	0	1,915	0.00%
2023/12/18	0	0.00	1.2	368.16	374.00	-1.2	1,919	-0.06%
2023/12/15	1.2	366.41	0	0.00	362.00	1.2	1,904	0.06%
2023/12/14	10.1	369.59	5	373.70	368.00	5.1	1,895	0.27%
2023/12/13	1	367.00	0	0.00	367.00	1	1,893	0.05%
2023/12/12	1.3	370.02	0	0.00	367.50	1.3	1,910	0.07%
2023/12/11	1	373.00	0	0.00	374.50	1	1,895	0.05%
2023/12/08	1	368.00	0	0.00	372.50	1	1,899	0.05%
2023/12/07	0	369.71	0	0.00	369.00	0	1,869	0.00%
2023/12/06	0.1	372.00	1	383.00	377.50	-1	1,845	-0.05%
2023/12/05	3.1	371.67	1	366.00	372.00	2.1	1,839	0.11%
2023/12/04	12	384.92	7	376.64	377.00	5	1,877	0.27%
2023/11/30	0	0.00	0	392.00	382.00	0	1,823	0.00%
2023/11/29	0	0.00	5	385.00	389.50	-5	1,807	-0.28%
2023/11/28	0	0.00	1	378.00	380.00	-1	1,776	-0.06%
2023/11/23	1	392.50	3	389.17	388.00	-2	1,790	-0.11%
2023/11/22	1	381.00	1	376.50	381.00	0	1,739	0.00%
2023/11/17	0	0.00	2	379.00	381.50	-2	1,915	-0.10%
2023/11/16	1	372.50	0	0.00	374.00	1	1,938	0.05%
2023/11/13	6	378.67	2	377.25	375.00	4	2,025	0.20%
2023/11/10	0	0.00	3	362.83	363.50	-3	1,973	-0.15%
2023/11/09	23.1	360.00	21	360.00	360.00	2.1	1,967	0.11%
2023/11/08	8	369.06	7	366.00	366.00	1	1,939	0.05%
2023/11/07	0	0.00	2	372.00	374.00	-2	1,921	-0.10%
2023/11/06	1	366.00	0	0.00	366.00	1	1,931	0.05%
2023/11/03	2	373.75	2	372.25	373.50	0	1,932	0.00%
2023/11/02	2	365.75	6	360.33	367.50	-4	1,950	-0.21%
2023/10/31	0	0.00	2	336.00	336.00	-2	1,939	-0.10%
2023/10/30	1	355.50	0	0.00	355.00	1	1,935	0.05%
2023/10/27	1	350.00	0.4	352.00	350.00	0.6	1,939	0.03%
2023/10/26	2	362.75	5	366.50	356.00	-3	1,952	-0.15%
2023/10/25	0	0.00	6	376.50	378.50	-6	1,940	-0.31%
2023/10/23	21	373.90	21	366.81	365.00	0	1,928	0.00%
2023/10/20	18	361.42	22	368.41	378.00	-4	1,930	-0.21%
2023/10/19	14	366.71	16	369.59	367.50	-2	1,929	-0.10%
2023/10/18	12	369.58	11	370.55	368.50	1	1,946	0.05%
2023/10/17	0	0.00	1	383.00	383.00	-1	1,939	-0.05%
2023/10/16	7	380.86	0	0.00	376.00	7	1,938	0.36%
2023/10/13	2	390.50	3	388.83	388.50	-1	1,938	-0.05%
2023/10/12	0	0.00	5	375.10	387.00	-5	1,942	-0.26%
2023/10/11	0	0.00	3	389.50	382.00	-3	1,931	-0.16%
2023/10/06	9	383.00	9	379.83	380.50	0	1,902	0.00%
2023/10/05	1	365.00	3	370.00	368.50	-2	1,827	-0.11%
2023/10/03	2	350.75	1	353.00	356.50	1	1,805	0.06%
2023/10/02	4	357.25	1	358.00	357.50	3	1,804	0.17%
2023/09/28	13	345.85	1	344.00	344.00	12	1,782	0.67%
2023/09/27	1	341.00	1	340.00	341.00	0	1,785	0.00%
2023/09/26	1	342.00	1	344.50	342.00	0	1,822	0.00%
2023/09/25	1	338.00	5	335.00	338.00	-4	1,817	-0.22%
2023/09/22	1	326.50	1	320.00	326.50	0	1,819	0.00%
2023/09/21	1	325.50	1	329.00	325.50	0	1,820	0.00%
2023/09/20	1	335.00	1	330.50	335.00	0	1,838	0.00%
2023/09/18	2	331.75	2	335.00	330.50	0	1,933	0.00%
2023/09/15	1	335.00	0	0.00	335.00	1	1,948	0.05%
2023/09/14	1	344.00	1	343.50	343.50	0	1,955	0.00%
2023/09/13	3	328.00	1	330.00	336.00	2	1,974	0.10%
2023/09/12	3	324.00	2	326.00	322.00	1	1,977	0.05%
2023/09/11	8	337.00	0	0.00	332.50	8	2,002	0.40%
2023/09/08	1	348.00	1	335.50	335.50	0	2,020	0.00%
2023/09/07	3	342.33	6	344.71	350.00	-3	2,044	-0.15%
2023/09/06	1	331.50	0	0.00	332.00	1	2,077	0.05%
2023/09/05	1	330.50	0	0.00	330.00	1	2,142	0.05%
2023/09/04	1	340.50	0.1	334.50	333.00	1	2,165	0.04%
2023/09/01	1	344.00	0	0.00	341.50	1	2,171	0.05%
2023/08/31	0	0.00	4	347.75	345.00	-4	2,178	-0.18%
2023/08/29	1	357.00	2	357.75	354.50	-1	2,202	-0.05%
2023/08/28	2	355.00	3	359.17	360.50	-1	2,194	-0.05%
2023/08/25	2	362.25	1	362.50	355.00	1	2,202	0.05%
2023/08/24	3	373.33	3	366.67	361.50	0	2,197	0.00%
2023/08/23	9.1	367.09	7	363.29	376.50	2.1	2,163	0.09%
2023/08/22	1	367.00	2	362.00	367.00	-1	2,125	-0.05%
2023/08/21	5	351.60	8	355.19	362.00	-3	2,154	-0.14%
2023/08/18	7	349.86	6	352.83	351.00	1	2,124	0.05%
2023/08/17	0	0.00	3	325.00	327.50	-3	2,061	-0.15%
2023/08/16	0.5	319.00	2	318.50	316.00	-1.5	2,082	-0.07%
2023/08/15	2	313.75	1	313.00	313.00	1	2,121	0.05%
2023/08/14	2	309.50	2	308.00	309.50	0	2,171	0.00%
2023/08/11	0	0.00	1	316.50	312.50	-1	2,283	-0.04%
2023/08/10	5	322.00	3	322.33	310.50	2	2,287	0.09%
2023/08/09	1	320.50	1	323.00	319.00	0	2,260	0.00%
2023/08/08	4	328.88	0	0.00	326.00	4	2,262	0.18%
2023/08/07	2	337.25	2	339.50	341.00	0	2,236	0.00%
2023/08/04	4	333.50	5	335.20	337.00	-1	2,258	-0.04%
2023/08/02	0	0.00	2	352.00	339.50	-2	2,241	-0.09%
2023/08/01	1	362.00	2	362.75	358.00	-1	2,228	-0.04%
2023/07/31	3	359.83	3	361.17	362.50	0	2,231	0.00%
2023/07/28	4	354.13	3	357.17	353.50	1	2,213	0.05%
2023/07/27	2	351.00	0	0.00	348.50	2	2,198	0.09%
2023/07/26	2	353.00	3	352.50	349.00	-1	2,203	-0.05%
2023/07/25	3	365.50	3	366.83	362.00	0	2,204	0.00%
2023/07/24	1	360.50	10.3	362.28	359.50	-9.3	2,207	-0.42%
2023/07/21	26.4	371.32	1	370.00	369.50	25.4	2,195	1.16%
2023/07/20	6.3	382.95	0	0.00	383.00	6.3	2,192	0.29%
2023/07/19	2	391.25	0	0.00	385.00	2	2,184	0.09%
2023/07/18	2	392.75	2	394.50	399.00	0	2,234	0.00%
2023/07/17	0.3	400.00	5	403.50	398.00	-4.7	2,230	-0.21%
2023/07/14	2.2	393.32	23	391.96	393.00	-20.8	2,217	-0.94%
2023/07/13	6	381.59	0	0.00	375.50	6	2,215	0.27%
2023/07/12	49	385.73	5	385.50	385.00	44	2,241	1.96%
2023/07/11	6.3	396.83	5	398.00	396.50	1.3	2,287	0.05%
2023/07/10	2	403.00	2	410.00	400.00	0	2,297	0.00%
2023/07/07	4	398.50	2	399.25	399.00	2	2,343	0.09%
2023/07/06	1	408.00	1	408.00	405.00	0	2,397	0.00%
2023/07/05	6	413.50	1	411.50	413.50	5	2,442	0.20%
2023/07/04	3	418.50	0	0.00	415.50	3	2,445	0.12%
2023/07/03	1	432.00	6	432.58	432.50	-5	2,433	-0.21%
2023/06/30	3	423.17	9	427.00	428.50	-6	2,455	-0.25%
2023/06/29	1	417.00	1	421.50	418.00	0	2,467	0.00%
2023/06/28	3	423.33	8	426.75	417.00	-5	2,481	-0.20%
2023/06/27	5	427.20	9.1	428.47	416.50	-4.1	2,485	-0.16%
2023/06/26	1	427.00	3	427.83	424.50	-2	2,490	-0.08%
2023/06/21	5	420.38	11	422.00	427.00	-6	2,464	-0.24%
2023/06/20	2	412.50	2	412.50	417.00	0	2,474	0.00%
2023/06/19	4	407.38	7	411.86	407.00	-3	2,477	-0.12%
2023/06/16	1	402.00	21	400.12	400.50	-20	2,480	-0.81%
2023/06/15	4	401.50	5	403.60	406.00	-1	2,542	-0.04%
2023/06/14	2	396.75	1	402.50	387.00	1	2,577	0.04%
2023/06/13	1	406.98	0	0.00	396.00	1	2,585	0.04%
2023/06/12	1	380.84	4	394.88	399.50	-3	2,588	-0.12%
2023/06/09	3	372.33	5.1	374.79	377.50	-2.1	2,532	-0.08%
2023/06/08	2	360.50	6.1	361.38	362.00	-4.1	2,484	-0.17%
2023/06/07	2	356.50	0	0.00	356.50	2	2,463	0.08%
2023/06/06	2	347.75	0	0.00	348.50	2	2,460	0.08%
2023/06/05	2	357.00	2	352.00	353.50	0	2,454	0.00%
2023/06/02	1	359.01	0	0.00	356.50	1	2,473	0.04%
2023/06/01	0	0.00	1	367.00	363.50	-1	2,536	-0.04%
2023/05/31	1.2	360.58	0	0.00	361.50	1.2	2,569	0.05%
2023/05/29	2	380.25	3	374.83	370.00	-1	2,539	-0.04%
2023/05/26	6	387.75	5	388.30	375.00	1	2,523	0.04%
2023/05/25	6	379.25	6	378.83	380.50	0	2,446	0.00%
2023/05/24	1	370.00	1	369.00	369.00	0	2,388	0.00%
2023/05/22	3	375.33	2	379.25	367.50	1	2,409	0.04%
2023/05/19	4	375.50	3	377.83	372.00	1	2,430	0.04%
2023/05/18	3	376.50	4.1	374.60	370.50	-1.1	2,412	-0.04%
2023/05/17	4.1	355.03	7.1	354.72	373.50	-3	2,371	-0.13%
2023/05/16	2	334.00	4	338.50	340.50	-2	2,262	-0.09%
2023/05/15	4	334.88	3	333.00	330.50	1	2,261	0.04%
2023/05/12	1	341.00	1	337.50	337.00	0	2,317	0.00%
2023/05/11	2	342.00	2	342.50	341.00	0	2,412	0.00%
2023/05/10	1	336.00	9	329.78	343.00	-8	2,430	-0.33%
2023/05/09	8	337.63	1	339.50	333.50	7	2,441	0.29%
2023/05/08	1	343.50	0	0.00	343.50	1	2,454	0.04%
2023/05/05	4	345.00	3	340.00	341.50	1	2,475	0.04%
2023/05/04	3	352.50	1	345.50	345.50	2	2,488	0.08%
2023/05/03	4	349.50	4	347.75	349.50	0	2,502	0.00%
2023/05/02	2	351.00	1	349.50	349.00	1	2,526	0.04%
2023/04/28	2	351.50	2	354.00	349.00	0	2,565	0.00%
2023/04/27	3	346.33	3	347.50	347.00	0	2,558	0.00%
2023/04/26	0	0.00	6	335.00	346.50	-6	2,617	-0.23%
2023/04/25	6	334.25	1	343.50	331.50	5	2,781	0.18%
2023/04/24	0	0.00	5	346.50	348.00	-5	2,813	-0.18%
2023/04/21	11	343.36	5	351.70	339.00	6	2,837	0.21%
2023/04/18	1	344.50	1	345.50	343.50	0	2,828	0.00%
2023/04/17	1	352.50	1	362.50	349.00	0	2,801	0.00%
2023/04/14	10	372.00	10	366.50	365.50	0	2,777	0.00%
2023/04/13	2	358.75	0	0.00	358.50	2	2,749	0.07%
2023/04/12	2	373.50	3	375.50	362.00	-1	2,765	-0.04%
2023/04/11	4	374.38	3	382.67	372.50	1	2,734	0.04%
2023/04/06	1	362.00	0	0.00	360.00	1	2,620	0.04%
2023/03/31	0	0.00	1.1	371.09	374.00	-1.1	2,591	-0.04%
2023/03/30	1	368.00	1	362.50	365.50	0	2,544	0.00%
2023/03/29	3	366.67	2	359.00	366.00	1	2,518	0.04%
2023/03/28	2	371.00	1	370.50	365.00	1	2,502	0.04%
2023/03/27	1	375.50	0	0.00	375.50	1	2,472	0.04%
2023/03/23	2	365.50	2	355.00	364.00	0	2,385	0.00%
2023/03/22	1	366.50	1	363.00	363.00	0	2,349	0.00%
2023/03/20	1	357.00	1.3	349.08	349.00	-0.3	2,309	-0.01%
2023/03/17	9	336.22	10.2	336.60	338.50	-1.2	2,259	-0.05%
2023/03/16	1	326.00	2	327.96	324.00	-1	2,201	-0.05%
2023/03/15	4	326.25	5	329.30	322.50	-1	2,178	-0.05%
2023/03/14	1	322.50	2	317.00	313.00	-1	2,139	-0.05%
2023/03/13	4	307.63	1	306.00	315.00	3	2,139	0.14%
2023/03/09	0	0.00	1	313.00	312.00	-1	2,162	-0.05%
2023/03/07	2	314.50	2	312.75	310.00	0	2,145	0.00%
2023/03/06	1	312.00	3.1	315.77	316.00	-2.1	2,103	-0.10%
2023/02/23	0.1	291.00	0.1	290.00	291.50	0.1	1,983	0.00%
2023/02/22	2.1	282.06	2	284.50	284.50	0.1	1,985	0.00%
2023/02/21	1	291.00	1	292.00	290.50	0	1,988	0.00%
2023/02/20	2	293.25	2	293.00	293.00	0	2,000	0.00%
2023/02/17	0	0.00	2	297.25	297.00	-2	2,041	-0.10%
2023/02/16	1	290.00	0	0.00	289.50	1	2,009	0.05%
2023/02/15	2	279.75	3.1	279.52	278.00	-1.1	2,035	-0.05%
2023/02/10	4.2	289.71	4	288.13	289.50	0.2	2,112	0.01%
2023/02/09	6	303.00	5.1	300.39	296.50	0.9	2,072	0.04%
2023/02/08	1	290.00	1	293.00	294.50	0	1,958	0.00%
2023/02/06	1	285.50	2	285.50	285.00	-1	1,904	-0.05%
2023/02/03	2	283.50	1.1	282.64	284.50	0.9	1,897	0.05%
2023/02/02	2	282.50	0	0.00	279.00	2	1,892	0.11%
2023/01/30	1	290.00	2	283.25	281.00	-1	1,866	-0.05%
2023/01/17	0	0.00	7	277.00	278.50	-7	1,833	-0.38%
2023/01/16	9	275.89	1	278.50	279.00	8	1,841	0.43%
2023/01/13	10	292.85	17.1	295.84	279.00	-7.1	1,789	-0.40%
2023/01/12	1	279.50	3.1	277.52	279.50	-2.1	1,627	-0.13%
2023/01/11	2	269.75	2	270.00	270.00	0	1,598	0.00%
2023/01/10	1	268.00	0	0.00	265.00	1	1,600	0.06%
2023/01/09	0	0.00	0.1	281.00	278.50	-0.1	1,586	0.00%
2023/01/06	1	278.00	1.1	278.95	278.50	-0.1	1,622	0.00%
2023/01/04	1	280.50	1	279.00	273.50	0	1,691	0.00%
2023/01/03	1	272.50	1	274.50	276.00	0	1,690	0.00%
2022/12/30	3	265.67	4.1	267.68	265.00	-1.1	1,665	-0.07%
2022/12/29	0	0.00	0	251.50	263.00	0	1,635	0.00%
2022/12/27	0	0.00	0	252.00	247.50	0	1,649	0.00%
2022/12/14	0	0.00	1	261.00	262.00	-1	1,833	-0.05%
2022/12/13	3	259.83	1	258.00	254.50	2	1,848	0.11%
2022/12/12	1	267.00	0	0.00	257.50	1	1,866	0.05%
2022/12/09	3	273.00	2	271.50	270.00	1	1,867	0.05%
2022/12/08	1	269.00	0	0.00	266.00	1	1,886	0.05%
2022/12/06	1	273.00	1	267.00	271.50	0	1,973	0.00%
2022/12/05	1	265.50	4	268.00	272.50	-3	2,109	-0.14%
2022/12/02	1	260.00	1	259.00	254.50	0	2,135	0.00%
2022/12/01	3	251.67	0	0.00	251.00	3	2,150	0.14%
2022/11/30	0	0.00	2	244.25	244.50	-2	2,126	-0.09%
2022/11/29	3	239.00	0	0.00	238.00	3	2,125	0.14%
2022/11/25	1	243.00	0	0.00	240.00	1	2,189	0.05%
2022/11/24	0	0.00	5	240.00	242.00	-5	2,200	-0.23%
2022/11/22	5	230.00	0	0.00	234.00	5	2,290	0.22%
2022/11/16	3	242.67	1	246.00	241.00	2	2,440	0.08%
2022/11/15	4	245.38	3	243.83	242.50	1	2,447	0.04%
2022/11/11	0	0.00	5	240.00	236.50	-5	2,536	-0.20%
2022/11/10	3	222.83	3	219.50	223.00	0	2,594	0.00%
2022/11/09	1	226.00	1	228.50	229.00	0	2,569	0.00%
2022/11/07	0	0.00	4	219.00	216.00	-4	2,505	-0.16%
2022/11/04	1	215.50	0	0.00	217.00	1	2,503	0.04%
2022/11/03	4	217.00	1	217.00	217.00	3	2,514	0.12%
2022/10/31	0	0.00	2	218.50	216.50	-2	2,552	-0.08%
2022/10/27	5	206.00	0	0.00	210.50	5	2,575	0.19%
2022/10/26	1	205.00	1	200.50	205.00	0	2,580	0.00%
2022/10/24	1	200.50	0	0.00	200.50	1	2,685	0.04%
2022/10/21	2	209.00	2	209.75	200.50	0	2,798	0.00%
2022/10/20	1	212.00	1	213.50	206.50	0	2,828	0.00%
2022/10/19	1	218.50	1	215.50	216.00	0	2,811	0.00%
2022/10/18	1	210.50	0	0.00	217.00	1	2,799	0.04%
2022/10/17	4	212.75	5	205.50	219.50	-1	2,780	-0.04%
2022/10/14	3	223.67	2	222.25	215.50	1	2,745	0.04%
2022/10/13	1	222.00	0	0.00	219.00	1	2,708	0.04%
2022/10/04	4	287.00	9	286.72	286.50	-5	2,673	-0.19%
2022/10/03	1.1	283.29	0	0.00	277.50	1.1	2,641	0.04%
2022/09/23	0	0.00	2	287.50	273.50	-2	2,557	-0.08%
2022/09/22	2	292.00	2	290.75	292.00	0	2,523	0.00%
2022/09/21	0	0.00	2	286.50	290.50	-2	2,509	-0.08%
2022/09/20	2	291.00	0	0.00	291.00	2	2,500	0.08%
2022/09/16	0	0.00	1	288.00	287.50	-1	2,451	-0.04%
2022/09/15	0	0.00	3	300.67	293.00	-3	2,430	-0.12%
2022/09/14	1	294.00	1	295.00	294.50	0	2,375	0.00%
2022/09/13	1	307.50	0	0.00	297.00	1	2,332	0.04%
2022/09/12	1	291.50	5	293.70	298.00	-4	2,245	-0.18%
2022/09/08	1	280.50	0	0.00	281.50	1	2,081	0.05%
2022/09/07	5	257.20	3	253.83	256.00	2	2,015	0.10%
2022/09/02	0	0.00	1	272.00	273.00	-1	1,947	-0.05%
2022/09/01	1	289.00	1	294.00	277.00	0	1,927	0.00%
2022/08/31	1	287.00	2	288.00	285.00	-1	1,879	-0.05%
2022/08/30	1	289.00	1	287.00	288.00	0	1,859	0.00%
2022/08/29	2	267.50	3	280.67	282.50	-1	1,796	-0.06%
2022/08/25	2	273.50	12	280.58	284.00	-10	1,694	-0.59%
2022/08/24	1	265.00	0	0.00	263.00	1	1,613	0.06%
2022/08/23	5	254.00	0	0.00	255.00	5	1,581	0.32%
2022/08/22	0	0.00	1	261.00	260.00	-1	1,584	-0.06%
2022/08/19	2	282.00	3	280.17	267.00	-1	1,571	-0.06%
2022/08/18	2	271.75	0	0.00	270.50	2	1,499	0.13%
2022/08/17	1	267.00	7	260.00	266.00	-6	1,395	-0.43%
2022/08/12	5	240.00	0	0.00	241.00	5	1,257	0.40%
2022/08/11	1	250.00	0	0.00	243.00	1	1,260	0.08%
2022/08/09	1	248.50	0	0.00	251.50	1	1,230	0.08%
2022/08/08	0	0.00	1	244.50	250.00	-1	1,210	-0.08%
2022/08/05	1	242.00	0	0.00	240.00	1	1,174	0.09%
2022/08/04	1	235.50	1	241.00	238.00	0	1,158	0.00%
2022/08/03	1	244.50	0	0.00	236.50	1	1,137	0.09%
2022/08/02	11	237.09	9	237.22	237.00	2	1,098	0.18%
2022/08/01	1	240.50	0	0.00	246.50	1	1,064	0.09%
2022/07/29	2	244.00	12	249.88	244.00	-10	1,024	-0.98%
2022/07/28	1	246.00	1	235.00	237.50	0	920	0.00%
2022/07/27	1	228.50	3	227.00	239.50	-2	785	-0.25%
2022/07/26	1	215.00	2	218.75	218.00	-1	724	-0.14%
2022/07/25	0	0.00	2	218.25	220.50	-2	711	-0.28%
2022/07/22	1	208.00	2	212.00	212.00	-1	690	-0.14%
2022/07/21	0	0.00	2	211.00	207.50	-2	674	-0.30%
2022/07/20	2	214.25	0	0.00	207.00	2	671	0.30%
2022/07/18	2	212.50	3	214.00	212.50	-1	641	-0.16%
2022/07/15	5	198.10	3	201.33	208.00	2	603	0.33%
2022/07/14	0	0.00	2	186.50	192.50	-2	527	-0.38%
2022/07/13	1	175.50	1	176.50	175.00	0	526	0.00%
2022/07/12	2	173.00	0	0.00	169.50	2	532	0.38%
2022/07/11	0	0.00	1	180.50	180.00	-1	535	-0.19%
2022/07/08	1	180.50	1	184.00	184.00	0	535	0.00%
2022/07/06	0	0.00	1	170.00	168.00	-1	514	-0.19%
2022/07/05	0	0.00	3	176.00	176.00	-3	511	-0.59%
2022/07/01	1	207.00	0	0.00	196.50	1	489	0.20%
2022/06/29	0	0.00	1	222.50	222.00	-1	495	-0.20%
2022/06/27	0	0.00	1	225.00	222.50	-1	499	-0.20%
2022/06/23	0	0.00	1	218.00	215.00	-1	506	-0.20%
2022/06/22	5	220.00	0	0.00	218.00	5	509	0.98%
2022/06/21	2	227.00	0	0.00	225.50	2	508	0.39%
2022/06/20	3	227.17	0	0.00	221.00	3	511	0.59%
2022/06/17	2	230.01	1	235.00	233.50	1	507	0.20%
2022/06/16	2	242.25	6	246.00	235.00	-4	508	-0.79%
2022/06/14	0	0.00	1	240.50	238.00	-1	506	-0.20%
2022/06/13	2	241.75	0	0.00	242.00	2	503	0.40%
2022/06/10	1	252.00	0	0.00	249.00	1	507	0.20%
2022/06/08	0	0.00	2	253.00	251.00	-2	513	-0.39%
2022/06/07	2	246.00	0	0.00	246.00	2	517	0.39%
2022/06/06	0	0.00	6	251.92	250.00	-6	523	-1.15%
2022/06/01	0	0.00	1	261.00	259.00	-1	532	-0.19%
2022/05/30	0	0.00	6	256.50	256.50	-6	542	-1.11%
2022/05/27	1	247.50	8	248.00	249.50	-7	535	-1.31%
2022/05/26	2	232.50	2	242.50	242.00	0	526	0.00%
2022/05/25	1	232.50	0	0.00	233.00	1	514	0.19%
2022/05/19	2	228.00	4	226.50	227.00	-2	520	-0.38%
2022/05/18	0	0.00	7	223.79	222.00	-7	507	-1.38%
2022/05/16	6	218.83	7	225.00	212.50	-1	509	-0.20%
2022/05/05	1	224.00	0	0.00	223.50	1	521	0.19%
2022/04/29	1	217.00	1	223.00	215.00	0	550	0.00%
2022/04/28	1	212.00	0	0.00	214.50	1	571	0.17%
2022/04/27	2	214.00	2	209.75	215.50	0	579	0.00%
2022/04/26	1	221.50	1	226.50	216.00	0	588	0.00%
2022/04/25	6	219.67	0	0.00	217.00	6	588	1.02%
2022/04/22	4	231.13	0	0.00	230.50	4	594	0.67%
2022/04/21	1	235.00	0	0.00	237.00	1	628	0.16%
2022/04/20	7	234.93	5	236.10	237.00	2	630	0.32%
2022/04/19	0	0.00	5	227.40	226.00	-5	626	-0.80%
2022/04/18	6	207.75	2	212.75	213.50	4	619	0.65%
2022/04/12	1	225.00	1	218.50	221.50	0	659	0.00%
2022/04/07	5	243.00	1	242.00	236.00	4	783	0.51%
2022/04/06	0	0.00	4	243.00	249.50	-4	814	-0.49%
2022/04/01	3	231.17	0	0.00	233.50	3	809	0.37%
2022/03/31	0	0.00	0.1	237.50	237.00	-0.1	817	-0.01%
2022/03/30	1	239.00	0	0.00	241.00	1	824	0.12%
2022/03/25	1	240.50	0	0.00	241.00	1	842	0.12%
2022/03/24	1	242.00	0	0.00	244.50	1	843	0.12%
2022/03/23	1	249.00	0	0.00	247.50	1	850	0.12%
2022/03/22	5	245.50	0	246.00	245.50	5	865	0.58%
2022/03/17	1	246.00	1	245.50	247.50	0	938	0.00%
2022/03/16	1	237.00	0	0.00	239.00	1	1,001	0.10%
2022/03/15	1	238.50	0	0.00	236.50	1	1,034	0.10%
2022/03/11	0	0.00	1	254.00	245.00	-1	1,100	-0.09%
2022/03/10	0	0.00	3	245.50	243.00	-3	1,158	-0.26%
2022/03/08	2	239.25	5	239.40	239.50	-3	1,305	-0.23%
2022/03/07	1	251.00	0	0.00	251.00	1	1,379	0.07%
2022/03/02	0	0.00	2	271.00	274.50	-2	1,443	-0.14%
2022/03/01	1	267.00	2	265.00	267.00	-1	1,434	-0.07%
2022/02/25	1	257.00	0	0.00	255.50	1	1,426	0.07%
2022/02/24	2	253.50	0	0.00	253.00	2	1,425	0.14%
2022/02/23	1	262.00	0	0.00	262.00	1	1,420	0.07%
2022/02/22	0	0.00	1	256.00	253.00	-1	1,421	-0.07%
2022/02/21	1	260.00	0	0.00	261.00	1	1,422	0.07%
2022/02/16	3	269.17	4	269.63	266.50	-1	1,436	-0.07%
2022/02/15	1	261.50	0	0.00	261.50	1	1,440	0.07%
2022/02/14	2	253.75	0	0.00	255.00	2	1,461	0.14%
2022/02/11	1	266.50	0	0.00	263.00	1	1,499	0.07%
2022/02/10	0	0.00	1	271.00	271.50	-1	1,510	-0.07%
2022/02/09	1	266.00	0	0.00	266.50	1	1,537	0.07%
2022/01/25	1	256.50	0	0.00	256.50	1	1,586	0.06%
2022/01/24	1	263.49	0	0.00	266.00	1	1,581	0.06%
2022/01/21	1	269.50	0	0.00	267.00	1	1,570	0.06%
2022/01/20	1	270.50	0	0.00	278.00	1	1,546	0.06%
2022/01/19	4	275.88	0	0.00	276.00	4	1,536	0.26%
2022/01/14	3	281.01	0	0.00	279.00	3	1,515	0.20%
2022/01/13	0	0.00	1	303.50	295.00	-1	1,487	-0.07%
2022/01/12	2	300.75	1	313.00	298.50	1	1,478	0.07%
2022/01/10	2	289.00	1	302.00	308.00	1	1,454	0.07%
2022/01/07	3	299.17	2	295.25	296.00	1	1,456	0.07%
2022/01/06	1	310.00	0	0.00	308.50	1	1,437	0.07%
2022/01/04	1	325.00	0	0.00	323.00	1	1,402	0.07%
2022/01/03	0	0.00	3	326.17	334.50	-3	1,356	-0.22%
2021/12/30	6	332.83	6	330.00	324.00	0	1,318	0.00%
2021/12/29	7	324.50	8	328.80	324.00	-1	1,259	-0.08%
2021/12/28	1	318.00	0	0.00	315.50	1	1,221	0.08%
2021/12/27	1	320.50	1	318.50	317.00	0	1,216	0.00%
2021/12/23	2	324.50	0	0.00	313.00	2	1,203	0.17%
2021/12/21	1	317.50	1	315.00	318.00	0	1,194	0.00%
2021/12/20	1	309.00	1	312.00	308.50	0	1,198	0.00%
2021/12/16	1	318.50	3	319.17	319.50	-2	1,230	-0.16%
2021/12/15	0	0.00	1	310.50	309.00	-1	1,220	-0.08%
2021/12/14	4	309.63	2	313.00	306.50	2	1,212	0.16%
2021/12/13	2	320.50	3.1	318.98	318.50	-1.1	1,178	-0.10%
2021/12/10	1	313.50	2	331.50	330.00	-1	1,154	-0.09%
2021/12/09	1	315.50	6	312.42	320.00	-5	1,086	-0.46%
2021/12/07	4	313.88	2	311.00	310.00	2	1,017	0.20%
2021/12/06	9	317.56	14.1	322.70	320.00	-5.1	978	-0.52%
2021/12/03	1	311.00	2	317.50	318.00	-1	909	-0.11%
2021/12/02	3	304.50	2	308.75	303.00	1	834	0.12%
2021/12/01	9	293.22	7	296.71	299.50	2	748	0.27%
2021/11/30	5	282.00	4	285.75	296.00	1	660	0.15%
2021/11/29	5	264.00	0	0.00	269.50	5	596	0.84%
2021/11/22	0	0.00	3	257.00	257.00	-3	562	-0.53%
2021/11/16	0	0.00	2	266.50	267.50	-2	549	-0.36%
2021/11/15	0	0.00	2	266.50	264.00	-2	548	-0.36%
2021/11/12	0	0.00	1	264.50	262.00	-1	551	-0.18%
2021/11/11	1	263.00	2	264.75	263.00	-1	544	-0.18%
2021/11/08	0	0.00	1	273.00	270.00	-1	488	-0.20%
2021/11/05	1	262.50	2	260.50	263.50	-1	470	-0.21%
2021/11/04	0	0.00	1	250.00	249.00	-1	435	-0.23%
2021/11/02	0	0.00	1	245.50	243.50	-1	421	-0.24%
2021/10/29	0	0.00	8	244.50	242.00	-8	412	-1.94%
2021/10/22	0	0.00	1	243.00	248.00	-1	427	-0.23%
2021/10/21	1	235.00	1	242.50	236.50	0	423	0.00%
2021/10/18	1	232.50	1	230.00	230.00	0	439	0.00%
2021/10/15	1	231.00	1	238.50	233.00	0	447	0.00%
2021/10/12	2	230.50	0	0.00	225.50	2	494	0.40%
2021/10/07	0	0.00	1	227.00	225.50	-1	685	-0.15%
2021/10/06	1	215.50	0	0.00	215.00	1	707	0.14%
2021/10/05	1	220.50	0	0.00	226.50	1	709	0.14%
2021/09/30	0	0.00	1	238.50	235.00	-1	708	-0.14%
2021/09/28	1	237.50	0	0.00	238.50	1	709	0.14%
2021/09/24	2	245.50	2	245.50	247.00	0	708	0.00%
2021/09/17	1	220.00	0	0.00	221.00	1	683	0.15%
2021/09/16	1.8	221.79	1	222.00	223.00	0.8	682	0.11%
2021/09/14	2	233.50	0	0.00	232.00	2	682	0.29%
2021/09/13	4	235.13	0	0.00	234.50	4	690	0.58%
2021/09/07	1	237.50	0	0.00	237.50	1	736	0.14%
2021/08/26	2	242.50	1	252.00	240.50	1	822	0.12%
2021/08/19	0	0.00	1	231.50	231.50	-1	853	-0.12%
2021/08/18	2	231.00	0	0.00	242.00	2	859	0.23%
2021/08/13	1	246.50	0	0.00	244.00	1	872	0.11%
2021/08/12	0	0.00	2	251.00	251.00	-2	872	-0.23%
2021/08/09	1	267.00	0	0.00	267.00	1	916	0.11%
2021/07/30	1	272.00	0	0.00	268.00	1	1,068	0.09%
2021/07/29	1	277.00	1	276.50	277.50	0	1,071	0.00%
2021/07/28	0	281.00	0	0.00	275.00	0	1,086	0.00%
2021/07/26	0	0.00	2	287.50	288.00	-2	1,124	-0.18%
2021/07/23	0	0.00	1	284.50	284.50	-1	1,133	-0.09%
2021/07/19	4	286.50	0	0.00	286.00	4	1,138	0.35%
2021/07/15	13	313.96	24	313.98	306.50	-11	1,128	-0.98%
2021/07/14	13	296.12	17.1	298.97	308.00	-4.1	1,037	-0.39%
2021/07/13	1	280.50	0	0.00	280.00	1	961	0.10%
2021/07/06	0	0.00	5	274.00	272.00	-5	1,078	-0.46%
2021/07/05	5	278.00	0	0.00	274.50	5	1,116	0.45%
2021/07/02	1	270.50	1	272.00	274.00	0	1,135	0.00%
2021/06/30	1	274.00	0	0.00	270.00	1	1,272	0.08%
2021/06/25	0	0.00	0.1	289.00	286.50	-0.1	1,298	-0.01%
2021/06/24	0	0.00	0.1	291.50	285.00	-0.1	1,327	0.00%
2021/06/23	0.1	287.00	0	0.00	289.00	0.1	1,368	0.00%
2021/06/16	0	0.00	0.1	287.50	281.50	-0.1	1,391	-0.01%
2021/06/08	0.1	270.00	0	0.00	266.50	0.1	1,411	0.00%
2021/06/07	0	0.00	0.1	270.00	269.50	-0.1	1,435	-0.01%
2021/06/04	1.1	273.81	2	274.00	278.50	-0.9	1,456	-0.06%
2021/06/02	1	258.50	0	0.00	257.50	1	1,472	0.07%
2021/06/01	0.1	270.25	0	0.00	267.00	0.1	1,488	0.01%
2021/05/31	0.1	263.25	0	0.00	269.50	0.1	1,502	0.01%
2021/05/25	0	0.00	1	263.50	256.50	-1	1,782	-0.06%
2021/05/24	0	0.00	0.1	242.50	248.00	-0.1	1,800	-0.01%
2021/05/21	1	238.50	0	0.00	238.50	1	1,812	0.06%
2021/05/20	0	0.00	1	237.50	237.50	-1	1,833	-0.05%
2021/05/19	1	241.50	1	238.50	239.00	0	1,846	0.00%
2021/05/18	0	0.00	1.1	247.90	249.00	-1.1	1,855	-0.06%
2021/05/17	0	0.00	6	232.25	230.00	-6	1,886	-0.32%
2021/05/14	0.1	237.00	0	0.00	234.00	0.1	1,877	0.01%
2021/05/13	10	231.95	4	233.63	236.50	6	1,888	0.32%
2021/05/12	5.1	234.58	3	235.83	231.00	2.1	1,897	0.11%
2021/05/11	4	263.38	2	269.25	256.50	2	1,931	0.10%
2021/05/10	1	284.50	1	283.00	284.50	0	1,965	0.00%
2021/05/05	1	288.00	1	291.00	284.00	0	2,212	0.00%
2021/05/04	3	285.03	1	295.00	284.00	2	2,347	0.09%
2021/05/03	9.1	307.83	0	307.50	303.50	9.1	2,427	0.37%
2021/04/28	1	320.50	0	0.00	317.50	1	2,830	0.04%
2021/04/27	0	0.00	2	323.25	322.00	-2	2,943	-0.07%
2021/04/26	2	321.25	0	0.00	323.00	2	3,004	0.07%
2021/04/22	2	320.75	3	330.00	319.50	-1	3,169	-0.03%
2021/04/21	1	334.00	0	0.00	333.00	1	3,184	0.03%
2021/04/20	0	0.00	2	340.00	340.00	-2	3,223	-0.06%
2021/04/19	0	0.00	7	334.79	334.50	-7	3,230	-0.22%
2021/04/16	0	0.00	5	342.00	342.00	-5	3,243	-0.15%
2021/04/15	0	0.00	1	352.00	354.00	-1	3,267	-0.03%
2021/04/14	6.1	339.48	0	0.00	345.50	6.1	3,306	0.18%
2021/04/13	1	353.50	1	364.50	351.00	0	3,280	0.00%
2021/04/12	6	368.58	3	368.67	363.00	3	3,266	0.09%
2021/04/09	2	365.00	12	371.42	360.50	-10	3,249	-0.31%
2021/04/08	1	365.00	4	367.13	366.00	-3	3,219	-0.09%
2021/04/07	16.1	366.48	5.1	369.31	369.50	11	3,218	0.34%
2021/04/06	14	347.00	3.1	352.28	358.00	10.9	3,129	0.35%
2021/04/01	0	0.00	1	342.50	337.50	-1	3,075	-0.03%
2021/03/26	3	334.22	3	337.50	338.50	0	3,044	0.00%
2021/03/25	0	0.00	1	317.00	317.50	-1	3,007	-0.03%
2021/03/23	1	319.50	0	0.00	315.00	1	2,992	0.03%
2021/03/22	1	311.00	0	0.00	314.50	1	2,983	0.03%
2021/03/19	2	314.25	1	319.00	313.00	1	2,981	0.03%
2021/03/18	1	321.00	0	0.00	322.00	1	2,978	0.03%
2021/03/17	0	0.00	1	329.00	324.00	-1	3,000	-0.03%
2021/03/15	0	0.00	1	318.00	320.00	-1	3,011	-0.03%
2021/03/11	3	323.67	2	319.50	320.00	1	3,013	0.03%
2021/03/10	1	309.00	0	0.00	313.00	1	2,998	0.03%
2021/03/08	1	310.50	0	0.00	310.00	1	2,958	0.03%
2021/03/05	1	321.00	0	0.00	318.00	1	2,971	0.03%
2021/03/04	2	332.50	10	331.25	330.50	-8	2,968	-0.27%
2021/03/03	1	323.50	12	333.29	343.00	-11	2,954	-0.37%
2021/03/02	13	355.65	13	346.04	335.50	0	2,932	0.00%
2021/02/26	6	355.50	8	353.56	352.50	-2	2,886	-0.07%
2021/02/25	26	368.35	13	368.35	372.50	13	2,823	0.46%
2021/02/24	21	350.86	8	350.75	349.50	13	2,691	0.48%
2021/02/22	8	357.44	20	355.43	352.50	-12	2,778	-0.43%
2021/02/18	0	0.00	4	353.75	355.00	-4	2,792	-0.14%
2021/02/17	8	350.69	6	355.50	355.50	2	2,843	0.07%
2021/02/05	2	339.00	12	335.04	334.00	-10	2,829	-0.35%
2021/02/04	5	339.00	8	335.69	335.00	-3	2,857	-0.10%
2021/02/03	5.1	345.84	5	338.80	340.00	0.1	2,890	0.00%
2021/02/02	24	345.15	24	347.00	345.50	0	2,877	0.00%
2021/02/01	15	333.10	19	332.74	332.00	-4	2,876	-0.14%
2021/01/29	17	347.41	16	350.47	348.00	1	2,819	0.04%
2021/01/28	15	357.83	10.5	355.26	349.00	4.5	2,771	0.16%
2021/01/27	41	362.60	42	362.96	371.00	-1	2,689	-0.04%
2021/01/26	30	362.78	30	372.60	347.50	0	2,561	0.00%
2021/01/25	31	365.31	26	364.27	369.50	5	2,450	0.20%
2021/01/22	18	359.89	20	359.88	359.50	-2	2,351	-0.09%
2021/01/21	37	327.85	30	328.45	338.50	7	2,105	0.33%
2021/01/20	24	306.73	8	306.94	308.00	16	1,942	0.82%
2021/01/19	1	299.00	3	296.67	299.50	-2	1,824	-0.11%
2021/01/18	5	295.99	6	290.33	300.00	-1	1,762	-0.06%
2021/01/15	20	297.58	52	292.07	283.00	-32	1,686	-1.90%
2021/01/14	0	0.00	9	284.17	283.00	-9	1,596	-0.56%
2021/01/13	5	290.30	2	285.50	291.50	3	1,571	0.19%
2021/01/12	2	279.75	1	284.50	278.00	1	1,540	0.06%
2021/01/11	1	284.50	2	283.75	282.50	-1	1,551	-0.06%
2021/01/08	6	284.92	5	280.40	282.50	1	1,557	0.06%
2021/01/07	2	286.50	1	286.50	286.00	1	1,527	0.07%
2021/01/05	0	0.00	1	281.50	277.50	-1	1,499	-0.07%
2021/01/04	1	276.00	1	272.00	276.50	0	1,514	0.00%
2020/12/31	1	272.50	6	274.67	273.00	-5	1,543	-0.32%
2020/12/30	7	271.50	2	270.75	271.50	5	1,574	0.32%
2020/12/29	3	260.50	1	259.50	263.00	2	1,626	0.12%
2020/12/28	1	259.50	1	258.50	259.50	0	1,729	0.00%
2020/12/25	1	258.00	0	0.00	258.50	1	1,794	0.06%
2020/12/24	6	268.33	1	267.50	265.00	5	1,901	0.26%
2020/12/22	1	259.00	0	0.00	253.50	1	1,942	0.05%
2020/12/17	0	0.00	2	271.75	270.00	-2	1,975	-0.10%
2020/12/14	15	267.80	0	0.00	273.00	15	2,060	0.73%
2020/12/11	7	273.00	1	283.00	272.50	6	2,084	0.29%
2020/12/10	0	0.00	1	289.50	284.00	-1	2,107	-0.05%
2020/12/09	1	294.00	0	0.00	291.00	1	2,193	0.05%
2020/12/03	1	288.00	5	286.90	287.50	-4	2,312	-0.17%
2020/11/30	0	0.00	6	286.50	292.50	-6	2,357	-0.25%
2020/11/26	3	286.50	1	286.50	288.50	2	2,367	0.08%
2020/11/25	0	0.00	3	284.50	283.50	-3	2,376	-0.13%
2020/11/23	0	0.00	1	289.00	289.00	-1	2,464	-0.04%
2020/11/20	4	294.88	4	291.25	292.00	0	2,539	0.00%
2020/11/19	20	294.28	21	295.60	288.50	-1	2,550	-0.04%
2020/11/17	3	291.33	1	294.00	289.00	2	2,517	0.08%
2020/11/16	15	296.40	6	297.42	296.50	9	2,518	0.36%
2020/11/13	11	286.05	6	287.67	288.50	5	2,474	0.20%
2020/11/12	7	284.71	5	285.70	283.50	2	2,456	0.08%
2020/11/11	13	284.81	7	285.36	277.00	6	2,421	0.25%
2020/11/10	1	278.50	1	281.00	273.50	0	2,386	0.00%
2020/11/09	7	278.64	6	277.83	282.00	1	2,374	0.04%
2020/11/05	0	0.00	2	262.00	261.50	-2	2,379	-0.08%
2020/11/04	17	257.88	0	0.00	262.00	17	2,431	0.70%
2020/11/03	2	252.50	2	252.75	253.00	0	2,438	0.00%
2020/11/02	1	242.00	1	243.50	244.50	0	2,481	0.00%
2020/10/29	2	258.50	1	263.00	264.00	1	2,582	0.04%
2020/10/28	1	268.50	16	268.06	265.00	-15	2,586	-0.58%
2020/10/27	0	0.00	1	266.00	269.50	-1	2,605	-0.04%
2020/10/23	1	266.50	1	267.50	271.00	0	2,681	0.00%
2020/10/22	1	267.00	0	0.00	267.00	1	2,764	0.04%
2020/10/19	1	273.50	2	274.00	274.00	-1	2,935	-0.03%
2020/10/16	3	288.00	1	290.50	282.50	2	2,915	0.07%
2020/10/15	1	289.00	2	287.50	293.50	-1	2,887	-0.03%
2020/10/14	2	291.25	2	291.50	289.00	0	2,872	0.00%
2020/10/13	2	291.50	7	292.21	291.00	-5	2,859	-0.17%
2020/10/12	2	295.75	4	297.63	295.50	-2	2,838	-0.07%
2020/10/08	4	293.50	3	291.83	295.00	1	2,806	0.04%
2020/10/07	4	292.13	0	0.00	293.00	4	2,766	0.14%
2020/10/06	6	294.42	6	296.92	288.00	0	2,727	0.00%
2020/10/05	16	285.59	16	287.03	290.00	0	2,664	0.00%
2020/09/30	9	277.89	8	274.75	281.00	1	2,570	0.04%
2020/09/29	9	280.72	11	279.41	271.00	-2	2,618	-0.08%
2020/09/28	2	273.00	1	271.50	268.00	1	2,618	0.04%
2020/09/25	2	259.00	2	258.75	255.00	0	2,709	0.00%
2020/09/24	1	263.00	1	261.00	261.50	0	2,698	0.00%
2020/09/23	1	271.50	1	268.00	273.00	0	2,683	0.00%
2020/09/22	4	268.38	4	268.13	268.50	0	2,686	0.00%
2020/09/21	4	275.88	5	275.10	273.50	-1	2,675	-0.04%
2020/09/18	2	269.50	2	268.75	272.00	0	2,640	0.00%
2020/09/17	2	269.75	0	0.00	268.00	2	2,611	0.08%
2020/09/16	4	272.50	0	0.00	269.50	4	2,598	0.15%
2020/09/15	0	0.00	7	270.00	268.00	-7	2,574	-0.27%
2020/09/14	16	269.19	16	269.06	269.00	0	2,543	0.00%
2020/09/11	6	253.17	6	255.17	266.00	0	2,468	0.00%
2020/09/10	3	243.50	1	242.50	242.00	2	2,484	0.08%
2020/09/09	16	243.50	2	244.25	247.00	14	2,496	0.56%
2020/09/08	1	246.00	2	246.75	251.00	-1	2,535	-0.04%
2020/09/04	2	257.75	2	257.75	256.50	0	2,651	0.00%
2020/09/03	4	269.75	5	272.80	265.50	-1	2,687	-0.04%
2020/08/31	3	272.67	2	273.25	271.00	1	2,746	0.04%
2020/08/28	2	262.25	3	265.00	273.00	-1	2,743	-0.04%
2020/08/27	7	275.07	9	278.11	268.00	-2	2,733	-0.07%
2020/08/26	44	275.33	42	274.42	275.00	2	2,689	0.07%
2020/08/25	3	255.67	5	257.60	260.00	-2	2,632	-0.08%
2020/08/24	2	251.50	9	247.56	256.00	-7	2,619	-0.27%
2020/08/21	5	234.40	14	232.18	242.00	-9	2,628	-0.34%
2020/08/20	7	234.00	7	237.50	221.50	0	2,672	0.00%
2020/08/19	3	251.83	3	260.33	247.00	0	2,721	0.00%
2020/08/18	4	254.13	3	256.33	251.00	1	2,887	0.03%
2020/08/17	3	268.33	2	271.00	264.00	1	3,182	0.03%
2020/08/14	9	261.94	9	263.50	268.00	0	3,488	0.00%
2020/08/13	2	262.00	2	263.75	263.00	0	3,612	0.00%
2020/08/12	11	262.77	10	264.95	264.00	1	3,636	0.03%
2020/08/11	8	276.94	13	279.54	271.50	-5	3,683	-0.14%
2020/08/10	17	286.56	9	291.83	282.00	8	3,755	0.21%
2020/08/07	9	302.94	9	303.33	300.00	0	3,758	0.00%
2020/08/06	10	307.45	9	308.78	303.00	1	3,880	0.03%
2020/08/05	35	309.94	33	309.53	310.50	2	3,883	0.05%
2020/08/04	2	288.25	3	286.17	287.00	-1	3,852	-0.03%
2020/08/03	2	284.00	3	285.83	284.50	-1	3,962	-0.03%
2020/07/31	3	281.17	8	282.44	285.50	-5	4,088	-0.12%
2020/07/30	7	281.07	9	283.17	282.00	-2	4,254	-0.05%
2020/07/29	58	273.88	34	272.69	282.50	24	4,449	0.54%
2020/07/28	18	290.56	42	283.48	271.00	-24	4,646	-0.52%
2020/07/27	33	307.92	31	309.87	301.00	2	4,700	0.04%
2020/07/24	20	301.62	24	302.92	298.00	-4	4,667	-0.09%
2020/07/23	14	305.07	13	303.88	299.00	1	4,633	0.02%
2020/07/21	1	286.00	0	0.00	291.50	1	4,617	0.02%
2020/07/20	1	260.50	2	262.75	265.00	-1	4,657	-0.02%
2020/07/17	1	281.50	0	0.00	276.00	1	4,696	0.02%
2020/07/15	3	283.67	3	283.00	277.00	0	4,803	0.00%
2020/07/14	1	285.50	0	0.00	282.50	1	4,971	0.02%
2020/07/13	2	297.25	0	0.00	294.50	2	5,074	0.04%
2020/07/08	36	325.08	35	326.31	330.00	1	5,272	0.02%
2020/07/07	20	319.50	26	322.62	311.00	-6	5,184	-0.12%
2020/07/06	33	312.76	28	305.32	323.00	5	5,152	0.10%
2020/07/03	9	291.11	6	289.00	295.00	3	5,074	0.06%
2020/07/02	8	291.00	15	289.00	295.00	-7	5,119	-0.14%
2020/07/01	0	0.00	2	265.50	271.50	-2	5,128	-0.04%
2020/06/30	10	244.85	0	0.00	247.00	10	5,149	0.19%
2020/06/29	3	237.00	1	242.00	237.00	2	5,215	0.04%
2020/06/24	7	239.64	0	0.00	242.00	7	5,258	0.13%
2020/06/23	1	236.00	0	0.00	236.00	1	5,345	0.02%
2020/06/22	1	244.00	0	0.00	236.50	1	5,435	0.02%
2020/06/19	1	240.00	2	246.00	245.50	-1	5,438	-0.02%
2020/06/18	18	238.00	0	0.00	238.00	18	5,444	0.33%
2020/06/17	42	235.51	64	235.38	232.00	-22	5,453	-0.40%
2020/06/16	18	229.03	16	228.81	229.50	2	5,373	0.04%
2020/06/15	15	229.47	12	227.54	222.50	3	5,415	0.06%
2020/06/12	14	217.86	11	223.82	231.00	3	5,460	0.05%
2020/06/11	20	235.75	21	234.79	226.00	-1	5,398	-0.02%
2020/06/10	5	228.80	0	0.00	233.00	5	5,336	0.09%
2020/06/09	1	238.00	0	0.00	236.50	1	5,275	0.02%
2020/06/08	6	229.33	10	238.25	240.00	-4	5,281	-0.08%
2020/06/05	1	228.00	1	226.00	224.50	0	5,218	0.00%
2020/06/04	0	0.00	1	220.00	223.00	-1	5,219	-0.02%
2020/06/03	1	222.00	0	0.00	222.00	1	5,212	0.02%
2020/06/02	0	0.00	2	215.25	213.50	-2	5,201	-0.04%
2020/06/01	7	212.36	5	215.00	212.50	2	5,192	0.04%
2020/05/29	5	216.00	0	0.00	217.00	5	5,174	0.10%
2020/05/28	7	221.71	7	225.14	213.50	0	5,173	0.00%
2020/05/27	23	226.61	19	228.53	228.50	4	5,145	0.08%
2020/05/26	19	228.53	29	226.48	225.00	-10	5,108	-0.20%
2020/05/25	54	229.12	98	231.61	225.50	-44	5,034	-0.87%
2020/05/22	139	223.71	136	223.88	229.00	3	4,861	0.06%	大買/大賣/
2020/05/21	94	201.54	90	202.09	210.00	4	4,572	0.09%
2020/05/20	40	186.26	72	184.31	191.00	-32	4,323	-0.74%
2020/05/19	19	179.03	13	180.04	176.50	6	4,370	0.14%
2020/05/18	32	176.08	17	177.76	176.50	15	4,334	0.35%
2020/05/15	36	180.78	45	181.64	183.00	-9	4,254	-0.21%
2020/05/14	12	181.71	8	182.19	173.50	4	4,167	0.10%
2020/05/13	66	186.51	61	187.70	184.00	5	4,115	0.12%
2020/05/12	4	188.00	11	189.73	192.50	-7	3,985	-0.18%
2020/05/11	28	192.09	26	189.56	188.00	2	3,942	0.05%
2020/05/08	37	188.30	29	189.90	187.00	8	3,847	0.21%
2020/05/07	72	188.07	72	187.60	187.00	0	3,738	0.00%
2020/05/06	62	183.40	68	183.21	185.00	-6	3,608	-0.17%
2020/05/05	103	179.11	108	179.90	176.50	-5	3,427	-0.15%	大買/大賣/
2020/05/04	85	173.59	84	174.46	176.50	1	3,219	0.03%
2020/04/30	44	160.73	35	160.87	166.50	9	2,986	0.30%
2020/04/29	18	153.64	24	152.75	151.50	-6	2,881	-0.21%
2020/04/28	4	149.88	5	151.20	150.50	-1	2,871	-0.03%
2020/04/27	14	152.46	14	152.18	152.00	0	2,870	0.00%
2020/04/24	4	143.88	4	144.75	148.00	0	2,834	0.00%
2020/04/23	7	148.07	6	145.58	145.50	1	2,830	0.04%
2020/04/22	9	142.17	9	142.00	145.00	0	2,796	0.00%
2020/04/20	60	150.85	60	149.53	148.50	0	2,723	0.00%
2020/04/17	34	155.69	40	156.45	151.00	-6	2,689	-0.22%
2020/04/16	31	141.19	33	144.68	145.00	-2	2,635	-0.08%
2020/04/15	1	136.00	1	138.50	138.00	0	2,560	0.00%
2020/04/14	3	137.33	3	136.50	137.50	0	2,557	0.00%
2020/04/13	62	138.54	59	139.25	136.00	3	2,538	0.12%
2020/04/10	4	131.50	3	130.33	131.50	1	2,459	0.04%
2020/04/09	11	131.14	11	130.91	130.50	0	2,432	0.00%
2020/04/08	1	130.50	1	131.50	138.50	0	2,350	0.00%
2020/04/07	5	136.90	7	135.00	132.50	-2	2,303	-0.09%
2020/04/06	2	130.75	5	129.00	132.00	-3	2,242	-0.13%
2020/04/01	14	127.29	1	127.00	126.50	13	2,213	0.59%
2020/03/31	14	132.32	23	130.46	128.50	-9	2,182	-0.41%
2020/03/30	10	129.10	9	128.44	130.50	1	2,113	0.05%
2020/03/27	10	135.35	12	136.04	129.00	-2	2,078	-0.10%
2020/03/26	5	122.00	9	120.56	127.50	-4	2,020	-0.20%
2020/03/25	1	116.00	4	116.00	116.00	-3	1,934	-0.16%
2020/03/24	6	104.50	1	104.00	105.50	5	1,955	0.26%
2020/03/23	1	93.10	1	93.50	96.20	0	1,955	0.00%
2020/03/20	3	94.73	2	94.45	98.00	1	1,940	0.05%
2020/03/19	22	100.45	19	97.64	89.10	3	1,915	0.16%
2020/03/18	9	103.38	2	99.40	99.00	7	1,849	0.38%
2020/03/16	1	120.00	0.1	117.00	117.00	0.9	1,791	0.05%
2020/03/13	0	0.00	4	129.50	129.50	-4	1,760	-0.23%
2020/03/12	0	0.00	5	146.60	143.50	-5	1,768	-0.28%
2020/03/11	5	165.40	0	0.00	160.00	5	1,758	0.28%
2020/03/09	5	169.40	1	167.00	165.00	4	1,903	0.21%
2020/03/06	1	173.00	0	0.00	173.50	1	2,205	0.05%
2020/03/05	22	170.20	5	170.00	172.50	17	2,393	0.71%
2020/03/04	2	168.25	5	168.20	167.00	-3	2,572	-0.12%
2020/03/03	5	171.70	3	174.17	168.00	2	2,624	0.08%
2020/03/02	1	165.50	1	162.50	167.00	0	2,662	0.00%
2020/02/27	19	171.79	16	170.13	170.50	3	2,834	0.11%
2020/02/26	7	180.36	2	180.25	178.00	5	2,928	0.17%
2020/02/25	2	180.25	4	182.13	183.50	-2	3,005	-0.07%
2020/02/24	3	179.50	1	180.00	182.00	2	3,000	0.07%
2020/02/21	13	183.42	12	184.21	179.00	1	2,993	0.03%
2020/02/20	54	186.25	63	184.95	182.00	-9	2,937	-0.31%
2020/02/19	0	0.00	1	172.50	172.50	-1	2,758	-0.04%
2020/02/18	3	169.50	0	0.00	169.00	3	2,769	0.11%
2020/02/17	1	170.50	2	171.00	173.00	-1	2,811	-0.04%
2020/02/14	0	0.00	1	173.50	171.50	-1	2,819	-0.04%
2020/02/13	2	173.00	0	0.00	169.00	2	2,834	0.07%
2020/02/12	1	172.50	3	175.50	172.50	-2	2,839	-0.07%
2020/02/11	6	173.08	2	174.50	173.50	4	2,918	0.14%
2020/02/10	3	165.33	2	167.25	169.00	1	2,945	0.03%
2020/02/07	4	169.00	0	0.00	167.00	4	3,028	0.13%
2020/02/05	5	174.50	3	177.00	171.50	2	3,068	0.07%
2020/02/03	5	166.40	3	171.83	175.00	2	3,126	0.06%
2020/01/31	5	170.20	9	168.67	172.00	-4	3,176	-0.13%
2020/01/17	2	180.25	0	0.00	181.00	2	3,285	0.06%
2020/01/15	2	185.25	3	188.17	189.00	-1	3,435	-0.03%
2020/01/14	1	185.50	1	187.50	188.00	0	3,505	0.00%
2020/01/13	2	183.50	2	188.75	188.50	0	3,600	0.00%
2020/01/10	21	189.29	19	188.53	188.00	2	3,781	0.05%
2020/01/09	0	0.00	2	192.00	193.00	-2	3,722	-0.05%
2020/01/08	2	184.00	1	189.50	186.50	1	3,796	0.03%
2020/01/07	3	186.67	3	188.50	188.00	0	3,851	0.00%
2020/01/06	7	182.14	5	185.10	184.00	2	3,881	0.05%
2020/01/02	0	0.00	2	179.00	183.50	-2	4,245	-0.05%
2019/12/31	2	172.75	0	0.00	174.50	2	4,307	0.05%
2019/12/23	1	170.00	0	0.00	160.50	1	4,703	0.02%
2019/12/20	8	178.00	10	178.00	178.00	-2	4,741	-0.04%
2019/12/19	15	198.80	25	198.86	197.50	-10	4,846	-0.21%
2019/12/18	1	194.00	4	195.75	197.00	-3	5,012	-0.06%
2019/12/17	1	188.00	1	189.00	189.00	0	5,156	0.00%
2019/12/16	1	187.50	0	0.00	188.00	1	5,306	0.02%
2019/12/13	12	186.50	10	184.00	183.00	2	5,353	0.04%
2019/12/12	1	184.00	2	191.00	185.50	-1	5,335	-0.02%
2019/12/10	5	178.00	0	0.00	178.00	5	5,294	0.09%
2019/12/05	64	178.84	64	179.12	176.00	0	5,291	0.00%
2019/12/04	38	177.57	36	177.46	175.00	2	5,227	0.04%
2019/12/03	191	180.26	191	180.48	182.00	0	5,150	0.00%	大買/大賣/
2019/12/02	108	167.29	143	167.51	173.00	-35	4,842	-0.72%	大買/大賣/
2019/11/29	95	158.61	98	158.28	157.50	-3	4,653	-0.06%
2019/11/28	24	152.27	23	150.70	149.00	1	4,468	0.02%
2019/11/27	5	148.30	4	148.63	150.50	1	4,411	0.02%
2019/11/26	89	149.38	101	150.05	146.00	-12	4,360	-0.28%	大賣/
2019/11/25	69	141.61	55	140.50	146.00	14	4,176	0.34%
2019/11/22	12	132.08	16	132.44	133.00	-4	4,042	-0.10%
2019/11/21	1	128.00	1	128.00	127.00	0	3,954	0.00%
2019/11/20	9	124.72	8	125.19	126.00	1	3,956	0.03%
2019/11/19	1	125.00	0	0.00	125.00	1	3,978	0.03%
2019/11/18	1	128.50	5	128.50	128.00	-4	3,984	-0.10%
2019/11/14	38	128.63	35	128.57	129.50	3	3,978	0.08%
2019/11/13	5	125.30	9	125.94	126.50	-4	3,968	-0.10%
2019/11/12	7	119.21	10	120.10	123.50	-3	4,003	-0.07%
2019/11/11	1	121.50	2	121.75	120.00	-1	4,025	-0.02%
2019/11/08	38	119.20	34	118.10	124.00	4	4,039	0.10%
2019/11/07	37	123.12	36	123.63	124.50	1	4,007	0.02%
2019/11/06	19	128.37	20	128.08	127.50	-1	4,074	-0.02%
2019/11/05	1	122.50	0	0.00	123.00	1	4,067	0.02%
2019/11/04	4	125.88	1	128.00	124.00	3	4,073	0.07%
2019/11/01	3	126.33	3	126.83	126.00	0	4,081	0.00%
2019/10/31	15	126.57	15	127.30	125.00	0	4,083	0.00%
2019/10/30	17	125.26	16	125.78	130.00	1	4,053	0.02%
2019/10/29	6	122.75	5	123.50	120.50	1	3,986	0.03%
2019/10/28	1	132.50	3	132.33	131.00	-2	3,952	-0.05%
2019/10/25	3	131.17	3	132.17	131.00	0	3,966	0.00%
2019/10/24	92	133.20	93	133.37	134.00	-1	3,926	-0.03%
2019/10/23	1	127.00	0	0.00	128.50	1	3,818	0.03%
2019/10/22	6	128.25	7	128.21	127.00	-1	3,793	-0.03%
2019/10/21	42	125.95	43	126.48	127.00	-1	3,737	-0.03%
2019/10/18	58	125.77	55	125.36	123.50	3	3,656	0.08%
2019/10/17	5	116.50	5	116.70	117.00	0	3,541	0.00%
2019/10/16	10	114.90	10	116.45	116.00	0	3,540	0.00%
2019/10/15	19	110.24	21	111.55	111.00	-2	3,440	-0.06%
2019/10/14	10	113.05	8	114.38	110.50	2	3,380	0.06%
2019/10/09	174	112.64	172	112.19	112.50	2	3,332	0.06%	大買/大賣/
2019/10/08	24	109.40	24.5	109.19	112.50	-0.5	3,122	-0.02%
2019/10/07	58	101.91	59	99.98	102.50	-1	3,042	-0.03%
2019/10/04	2	98.45	0	0.00	100.00	2	3,010	0.07%
2019/10/03	34	100.63	31	97.86	97.80	3	2,971	0.10%
2019/10/02	1	96.30	5	97.94	98.90	-4	2,863	-0.14%
2019/10/01	43	96.99	43	97.29	97.00	0	2,822	0.00%
2019/09/27	14	94.16	14	93.94	97.20	0	2,752	0.00%
2019/09/26	42	96.50	40	96.69	95.50	2	2,694	0.07%
2019/09/25	30	97.99	29	98.18	96.30	1	2,610	0.04%
2019/09/24	107	99.61	110	97.38	98.00	-3	2,551	-0.12%	大買/大賣/
2019/09/23	67	100.23	65	101.16	96.20	2	2,445	0.08%
2019/09/20	21	93.54	22	93.80	95.50	-1	2,249	-0.04%
2019/09/19	47	85.03	51	84.75	86.90	-4	2,077	-0.19%
2019/09/18	4	78.53	2	76.60	79.00	2	1,908	0.10%
2019/09/16	2	73.25	3	73.67	73.20	-1	1,839	-0.05%
2019/09/12	2	74.90	0	0.00	74.90	2	1,829	0.11%
2019/09/10	3	74.90	6	75.08	75.30	-3	1,821	-0.16%
2019/09/09	7	77.26	1	76.80	76.60	6	1,797	0.33%
2019/09/06	2	75.75	6	75.55	75.20	-4	1,773	-0.23%
2019/09/05	2	75.10	2	75.65	74.30	0	1,755	0.00%
2019/09/04	2	73.15	1	72.00	74.20	1	1,736	0.06%
2019/09/03	7	73.24	4	72.78	71.50	3	1,746	0.17%
2019/09/02	1	71.20	0	0.00	71.10	1	1,749	0.06%
2019/08/29	0	0.00	5	72.26	72.30	-5	1,741	-0.29%
2019/08/28	0	0.00	5	71.56	71.60	-5	1,724	-0.29%
2019/08/26	4	75.20	0	0.00	74.60	4	1,691	0.24%
2019/08/23	1	77.90	5	78.02	76.00	-4	1,675	-0.24%
2019/08/22	6	77.35	1	74.70	76.70	5	1,652	0.30%
2019/08/21	0	0.00	7	73.90	73.50	-7	1,607	-0.44%
2019/08/16	6	77.73	6	78.00	77.70	0	1,554	0.00%
2019/08/15	11	75.77	11	75.81	75.70	0	1,508	0.00%
2019/08/14	16	75.27	15	74.89	75.40	1	1,442	0.07%
2019/08/13	3	73.33	3	73.17	71.50	0	1,389	0.00%
2019/08/12	4	74.15	5	76.14	74.10	-1	1,353	-0.07%
2019/08/08	29	76.40	36	76.15	75.90	-7	1,287	-0.54%
2019/08/07	37	72.44	29	72.27	74.20	8	1,177	0.68%
2019/08/06	6	65.95	11	65.29	67.60	-5	1,085	-0.46%
2019/08/05	7	68.69	6	68.62	67.70	1	1,039	0.10%
2019/08/01	0	0.00	1	68.70	69.10	-1	985	-0.10%
2019/07/31	2	66.95	1	66.90	67.30	1	939	0.11%
2019/07/30	50	66.71	51	66.66	66.50	-1	917	-0.11%
2019/07/29	6	63.60	5	63.58	65.90	1	848	0.12%
2019/07/26	0	0.00	1	59.30	60.10	-1	803	-0.12%
2019/07/25	3	60.57	1	60.30	59.90	2	801	0.25%
2019/07/24	1	59.40	0	0.00	59.40	1	776	0.13%
2019/07/22	4	58.20	6	58.33	58.50	-2	750	-0.27%
2019/07/19	61	57.39	62	57.29	57.60	-1	716	-0.14%
2019/07/18	14	53.83	12	53.98	55.60	2	623	0.32%
2019/07/16	3	50.87	3	52.30	51.50	0	555	0.00%
2019/07/15	0	0.00	1	49.45	51.60	-1	528	-0.19%
2019/07/12	22	49.85	20	49.08	49.70	2	523	0.38%
2019/07/11	5	47.12	0	0.00	48.80	5	464	1.08%
2019/07/10	2	44.43	2	43.55	45.20	0	394	0.00%
2019/07/09	1	41.65	0	0.00	41.60	1	357	0.28%
2019/07/08	0	0.00	1	41.00	41.10	-1	354	-0.28%
2019/07/05	1	39.10	0	0.00	39.95	1	341	0.29%
2019/07/01	2	40.10	2	40.00	40.70	0	325	0.00%
2019/06/28	1	39.55	39	39.50	39.30	-38	305	-12.42%
2019/06/27	8	39.26	0	0.00	39.30	8	296	2.70%
2019/06/14	0	0.00	0.3	36.90	37.15	-0.3	350	-0.07%
2019/06/10	4	38.33	6	38.55	39.45	-2	321	-0.62%
2019/06/05	0	0.00	2	36.10	36.00	-2	292	-0.68%
2019/05/09	0	0.00	8	35.54	35.40	-8	302	-2.64%
2019/05/08	3	35.75	0	0.00	35.65	3	296	1.01%
2019/05/06	0	0.00	5	35.40	35.30	-5	294	-1.70%
2019/05/03	10	35.24	0	0.00	35.20	10	288	3.46%
2019/04/29	5	35.42	5	35.48	34.90	0	290	0.00%
2019/04/18	1	33.90	1	33.80	33.85	0	253	0.00%
2019/04/08	0	0.00	3	31.60	31.50	-3	234	-1.28%
2019/04/01	0	0.00	1	31.20	31.35	-1	235	-0.43%
2019/03/27	0	0.00	2	31.10	30.95	-2	225	-0.89%
2019/03/26	2	29.10	0	0.00	30.25	2	216	0.92%
2019/03/25	3	31.05	0	0.00	31.05	3	182	1.65%
2019/03/21	0	0.00	31	35.49	35.00	-31	174	-17.74%
2019/03/20	2	33.50	7	34.16	34.75	-5	160	-3.11%
2019/03/19	3	33.28	0	0.00	33.15	3	152	1.96%
2019/03/18	2	33.00	0	0.00	33.35	2	160	1.25%
2019/03/14	2	33.00	0	0.00	33.20	2	162	1.23%
2019/03/08	1	33.00	0	0.00	33.40	1	166	0.60%
2019/03/05	0	0.00	6	34.10	34.40	-6	168	-3.56%
2019/02/27	0	0.00	5	33.82	33.75	-5	165	-3.02%
2019/02/25	0	0.00	0.2	34.85	34.90	-0.2	160	-0.09%
2019/02/21	0	0.00	1	33.50	33.70	-1	145	-0.69%
2019/02/13	0	0.00	4	33.58	33.60	-4	141	-2.83%
2019/02/11	0	0.00	1	32.70	32.75	-1	137	-0.73%
2019/01/30	3	32.90	0	0.00	32.90	3	135	2.22%
2019/01/21	10	35.00	10	34.80	34.05	0	127	0.00%
2019/01/14	2	32.65	0	0.00	32.25	2	111	1.79%
2019/01/07	0	0.00	2	34.50	33.95	-2	106	-1.88%
2018/12/11	27	33.74	0	0.00	33.80	27	102	26.32%
2018/12/07	0	0.00	1	33.70	33.80	-1	92	-1.08%
2018/12/05	0	0.00	1	33.95	33.85	-1	88	-1.13%
2018/11/29	0	0.00	1	32.65	33.00	-1	99	-1.00%
2018/11/27	0	0.00	2	32.30	32.80	-2	94	-2.11%
2018/11/26	0	0.00	1	31.85	31.75	-1	94	-1.05%
2018/11/23	0	0.00	1	31.25	31.20	-1	101	-0.98%
2018/11/16	0	0.00	1	29.95	29.90	-1	99	-1.00%
2018/11/15	0	0.00	1	29.95	29.50	-1	98	-1.01%
2018/11/14	1	28.85	0	0.00	29.65	1	99	1.00%
2018/11/08	1	29.75	0	0.00	29.70	1	103	0.96%
2018/11/02	0	0.00	1	30.20	29.80	-1	116	-0.86%
2018/10/19	1	29.90	0	0.00	30.05	1	157	0.64%
2018/10/12	2	27.35	0	0.00	29.15	2	279	0.72%
2018/10/11	1	28.05	0	0.00	27.05	1	278	0.36%
2018/08/22	1	32.00	0	0.00	32.00	1	290	0.34%
2018/08/07	1	34.05	0	0.00	34.05	1	296	0.34%
2018/07/30	1	35.85	0	0.00	35.80	1	284	0.35%
2018/07/27	2	36.60	2	36.70	36.70	0	285	0.00%
2018/07/25	1	37.40	1	37.05	37.05	0	268	0.00%
2018/07/24	72	38.32	71	38.38	38.50	1	256	0.39%
2018/07/23	12	36.34	15	35.88	37.45	-3	195	-1.54%
2018/07/19	0	0.00	2	34.20	33.60	-2	151	-1.32%
2018/07/10	0	0.00	2	32.10	31.85	-2	171	-1.16%
2018/07/06	1	31.20	0	0.00	31.30	1	182	0.55%
2018/07/05	2	31.50	0	0.00	31.60	2	184	1.08%
2018/07/03	1	33.30	1	33.70	33.50	0	193	0.00%
2018/06/25	0	0.00	2	33.88	33.85	-2	280	-0.71%
2018/06/15	1	35.80	0	0.00	35.70	1	277	0.36%
2018/06/07	1	36.50	0	0.00	36.80	1	283	0.35%
2018/05/16	0	0.00	4	35.60	35.65	-4	275	-1.45%
2018/05/02	0	0.00	1	37.35	36.70	-1	293	-0.34%
2018/04/13	1	36.35	0	0.00	36.45	1	332	0.30%
2018/04/12	1	37.20	0	0.00	36.45	1	331	0.30%
2018/04/10	7	38.98	3	38.75	37.50	4	331	1.21%
2018/04/09	3	38.35	2	38.50	38.50	1	334	0.30%
2018/04/03	11	40.36	16	40.68	40.20	-5	333	-1.50%
2018/04/02	3	39.80	3	39.22	39.85	0	283	0.00%
2018/03/26	0	0.00	10	35.30	35.55	-10	289	-3.45%
2018/03/21	2	35.90	0	0.00	35.85	2	302	0.66%
2018/03/20	2	35.85	0	0.00	35.85	2	307	0.65%
2018/02/27	0	0.00	4	37.55	37.50	-4	727	-0.55%
2018/02/12	0	0.00	0.7	35.40	35.05	-0.7	729	-0.10%
2018/02/09	0	0.00	0.1	35.30	35.10	-0.1	728	-0.01%
2018/02/08	0	0.00	0	36.00	35.85	0	726	0.00%
2018/02/07	0	0.00	0.2	36.60	36.80	-0.2	726	-0.02%
2018/02/06	0	0.00	0	38.85	36.05	0	727	0.00%
2018/01/30	0	0.00	1	39.65	39.30	-1	788	-0.13%
2018/01/24	2	40.80	1	39.90	39.90	1	803	0.12%
2018/01/23	1	40.15	0	0.00	40.00	1	800	0.12%
2018/01/19	0	0.00	1	40.90	40.60	-1	804	-0.12%
2018/01/18	8	42.34	9	42.18	40.10	-1	797	-0.13%