家登 (3680)-凱基-彰化券商分點個股進出

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
507
漲跌
▲4
漲幅
+0.80%
成交量
387張
產業
上櫃半導體類股
591人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

家登 (3680)籌碼相關－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化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
2024/12/17	0	507.00	0	0.00	507.00	0	837	0.00%
2024/12/16	2	514.50	1	505.00	503.00	1	845	0.12%
2024/12/13	0	513.00	0	0.00	515.00	0	857	0.00%
2024/12/12	0	0.00	1	533.00	521.00	-1	870	-0.11%
2024/12/11	0	515.33	0	0.00	516.00	0	881	0.00%
2024/12/10	0	508.80	0	0.00	511.00	0	876	0.00%
2024/12/06	1	511.01	1	513.00	509.00	0	893	0.00%
2024/12/03	3	495.67	3	496.83	497.50	0	922	0.00%
2024/11/29	0	497.00	0	0.00	497.00	0	966	0.00%
2024/11/26	1	519.00	1	523.00	517.00	0	1,034	0.00%
2024/11/25	0	0.00	1	525.00	526.00	-1	1,088	-0.09%
2024/11/22	7	508.00	0	0.00	507.00	7	1,091	0.64%
2024/11/21	2.1	504.05	0	0.00	503.00	2.1	1,095	0.19%
2024/11/19	0	494.00	0	0.00	490.00	0	1,098	0.00%
2024/11/18	2.2	490.00	0	0.00	487.50	2.2	1,133	0.19%
2024/11/13	0.1	507.00	0	0.00	504.00	0.1	1,165	0.01%
2024/11/12	2.2	502.55	1	509.00	502.00	1.2	1,207	0.10%
2024/11/11	1	511.00	0	0.00	512.00	1	1,239	0.08%
2024/11/08	3	519.00	1	516.00	519.00	2	1,243	0.16%
2024/11/07	1.1	533.45	0	0.00	532.00	1.1	1,241	0.09%
2024/11/04	0	547.00	0	0.00	536.00	0	1,289	0.00%
2024/10/28	0.1	533.33	0	0.00	533.00	0.1	1,331	0.01%
2024/10/25	6	539.83	0	0.00	543.00	6	1,320	0.45%
2024/10/24	1	552.00	0	0.00	550.00	1	1,313	0.08%
2024/10/22	2	561.50	0	0.00	564.00	2	1,324	0.15%
2024/10/21	1	562.14	0	0.00	562.00	1	1,334	0.08%
2024/10/18	0	568.00	0	0.00	565.00	0	1,343	0.00%
2024/10/17	6.2	563.40	0	0.00	565.00	6.2	1,376	0.45%
2024/10/16	11	572.73	3	574.67	572.00	8	1,388	0.58%
2024/10/09	1	587.02	1	592.00	593.00	0	1,463	0.00%
2024/10/08	1	607.00	0	0.00	600.00	1	1,468	0.07%
2024/10/07	1	578.00	1.3	584.62	602.00	-0.3	1,478	-0.02%
2024/10/04	0	0.00	1	590.00	575.00	-1	1,490	-0.07%
2024/10/01	0	0.00	4	589.25	589.00	-4	1,569	-0.25%
2024/09/30	3	567.67	0	0.00	565.00	3	1,591	0.19%
2024/09/27	0	0.00	0	580.00	574.00	0	1,647	0.00%
2024/09/26	0	0.00	2	577.00	574.00	-2	1,651	-0.12%
2024/09/25	2	574.00	0	0.00	574.00	2	1,708	0.12%
2024/09/24	0.1	582.00	0	0.00	574.00	0.1	1,729	0.01%
2024/09/23	0	0.00	2.2	590.64	595.00	-2.2	1,723	-0.13%
2024/09/19	0	0.00	0	576.00	578.00	0	1,734	0.00%
2024/09/18	0.2	568.00	0.1	571.00	561.00	0.1	1,727	0.01%
2024/09/16	0.2	575.04	0	565.00	574.00	0.2	1,723	0.01%
2024/09/13	0.1	558.00	0	0.00	561.00	0.1	1,716	0.01%
2024/09/12	0	0.00	13	538.00	555.00	-13	1,711	-0.76%
2024/09/10	8	517.50	0	0.00	515.00	8	1,688	0.47%
2024/09/05	1	516.00	1	514.00	509.00	0	1,711	0.00%
2024/09/04	4	530.50	1	528.00	530.00	3	1,690	0.18%
2024/09/03	3	549.00	2	567.42	543.00	1	1,675	0.06%
2024/09/02	1.1	551.54	0	0.00	547.00	1.1	1,645	0.07%
2024/08/30	1.2	551.67	0	551.00	547.00	1.2	1,649	0.07%
2024/08/29	1	566.08	1.1	570.91	570.00	-0.1	1,657	-0.01%
2024/08/27	0	0.00	5.1	556.45	563.00	-5.1	1,631	-0.31%
2024/08/26	2	525.50	0	0.00	521.00	2	1,575	0.13%
2024/08/23	0	0.00	1	538.00	538.00	-1	1,567	-0.06%
2024/08/22	4	538.50	0	0.00	524.00	4	1,563	0.26%
2024/08/21	0.1	536.00	0	0.00	540.00	0.1	1,567	0.01%
2024/08/20	0	0.00	1	548.00	551.00	-1	1,564	-0.06%
2024/08/19	0	0.00	2	528.50	527.00	-2	1,529	-0.13%
2024/08/16	2	519.50	1	517.19	514.00	1	1,513	0.06%
2024/08/15	0	0.00	1	518.00	520.00	-1	1,496	-0.07%
2024/08/14	3	513.33	1	510.00	519.00	2	1,488	0.13%
2024/08/13	2	497.50	2	504.00	512.00	0	1,444	0.00%
2024/08/12	0	0.00	1	487.00	485.50	-1	1,421	-0.07%
2024/08/09	0.6	478.50	0.1	475.00	480.00	0.5	1,409	0.04%
2024/08/08	0.1	453.50	0	0.00	450.00	0.1	1,392	0.01%
2024/08/02	1	473.50	0	0.00	467.50	1	1,368	0.07%
2024/08/01	0	0.00	2	482.50	485.00	-2	1,372	-0.15%
2024/07/30	0.1	446.50	0	0.00	463.00	0.1	1,442	0.01%
2024/07/29	3	468.50	1	450.00	451.00	2	1,466	0.14%
2024/07/26	1.2	468.75	2.4	471.45	473.00	-1.2	1,458	-0.08%
2024/07/23	5.1	470.67	2	473.75	471.00	3.1	1,455	0.21%
2024/07/22	1	462.00	2	463.50	459.00	-1	1,457	-0.07%
2024/07/19	4.4	481.28	5.5	482.09	471.50	-1.1	1,459	-0.07%
2024/07/18	2.5	486.50	0.3	484.00	487.00	2.2	1,463	0.15%
2024/07/17	2	522.00	2	530.00	521.00	0	1,439	0.00%
2024/07/16	3	521.33	2	520.50	516.00	1	1,436	0.07%
2024/07/15	0.1	528.00	0	0.00	527.00	0.1	1,482	0.01%
2024/07/12	0	0.00	1.2	524.17	522.00	-1.2	1,512	-0.08%
2024/07/11	0.2	530.00	1	530.00	542.00	-0.8	1,515	-0.05%
2024/07/10	1	507.00	4	514.75	512.00	-3	1,483	-0.20%
2024/07/09	0	0.00	1.2	516.84	520.00	-1.2	1,479	-0.08%
2024/07/08	2.2	512.58	5.1	511.98	514.00	-2.9	1,507	-0.19%
2024/07/05	4.2	508.77	8.2	509.27	514.00	-4.1	1,492	-0.27%
2024/07/04	2.2	489.73	2	485.25	482.50	0.2	1,437	0.01%
2024/07/03	2	481.50	14	478.68	475.50	-12	1,432	-0.84%
2024/07/02	0	0.00	0.1	470.00	463.50	-0.1	1,383	0.00%
2024/07/01	0	0.00	8	471.19	457.00	-8	1,380	-0.58%
2024/06/28	3	444.17	1	438.22	446.50	2	1,399	0.14%
2024/06/27	1	433.00	1	437.50	430.50	0	1,408	0.00%
2024/06/26	1	432.50	0	0.00	433.50	1	1,448	0.07%
2024/06/25	5	413.10	4	417.50	429.00	1	1,451	0.07%
2024/06/24	4	417.62	0	0.00	415.00	4	1,431	0.28%
2024/06/21	2	420.00	0	0.00	425.50	2	1,436	0.14%
2024/06/20	8	423.88	2	429.50	424.50	6	1,450	0.42%
2024/06/19	2	424.00	2	427.50	420.00	0	1,454	0.00%
2024/06/18	2	424.50	1	424.50	423.50	1	1,454	0.07%
2024/06/17	0	432.00	0.1	428.50	423.50	-0.1	1,469	-0.01%
2024/06/14	1.1	431.21	1	432.50	434.00	0.1	1,514	0.01%
2024/06/13	5.2	448.85	1	439.00	440.00	4.2	1,523	0.27%
2024/06/12	0.1	435.00	0	0.00	436.50	0.1	1,507	0.00%
2024/06/07	0.1	427.50	0	0.00	429.00	0.1	1,532	0.01%
2024/06/06	0	0.00	0.5	428.00	420.00	-0.5	1,531	-0.03%
2024/05/31	0	0.00	3	421.17	416.00	-3	1,547	-0.19%
2024/05/23	0.2	411.62	0	0.00	408.50	0.2	1,671	0.01%
2024/05/16	1	417.50	0	0.00	412.50	1	1,865	0.05%
2024/05/15	1	408.50	0	0.00	409.00	1	1,873	0.05%
2024/05/13	0	0.00	0	418.50	416.50	0	1,948	0.00%
2024/05/10	0.1	413.92	0	0.00	412.00	0.1	1,945	0.01%
2024/05/07	0	397.50	0	0.00	398.00	0	1,959	0.00%
2024/05/06	1	391.50	0.4	395.50	392.50	0.6	1,960	0.03%
2024/05/03	1.5	398.28	0	0.00	397.00	1.5	1,929	0.08%
2024/04/30	1	427.00	0	0.00	423.00	1	1,923	0.05%
2024/04/29	0.1	425.00	0	0.00	426.50	0.1	2,008	0.00%
2024/04/26	0.1	427.00	0.1	430.03	424.00	-0.1	2,042	0.00%
2024/04/24	0	0.00	3	441.00	442.00	-3	2,085	-0.14%
2024/04/22	1	404.50	8	411.63	404.50	-7	2,062	-0.34%
2024/04/19	2.5	437.60	4	443.25	419.50	-1.5	2,040	-0.07%
2024/04/18	1.3	468.50	2	463.00	464.00	-0.7	1,983	-0.04%
2024/04/17	6	478.92	2	473.50	482.00	4	1,961	0.20%
2024/04/16	3	455.50	11	452.77	459.50	-8	1,946	-0.41%
2024/04/12	10.1	482.55	5	471.50	479.00	5.1	1,918	0.27%
2024/04/10	0.1	455.00	0.4	452.81	451.00	-0.3	1,855	-0.02%
2024/04/09	1.2	479.18	1	468.00	468.00	0.2	1,821	0.01%
2024/04/08	0	0.00	0.3	469.00	469.00	-0.3	1,789	-0.01%
2024/04/02	1	463.00	1	466.50	475.50	0	1,758	0.00%
2024/04/01	0	0.00	2	450.75	458.00	-2	1,685	-0.12%
2024/03/29	1	434.00	0	0.00	434.00	1	1,648	0.06%
2024/03/28	6	441.50	0	0.00	432.50	6	1,602	0.37%
2024/03/25	0	0.00	0	434.50	430.50	0	1,585	0.00%
2024/03/18	0	425.50	0	0.00	425.00	0	1,547	0.00%
2024/03/15	2	412.50	0	0.00	409.00	2	1,557	0.13%
2024/03/14	2	415.00	0	0.00	414.00	2	1,559	0.13%
2024/03/13	0	0.00	3.1	410.58	404.00	-3.1	1,599	-0.19%
2024/03/11	0	0.00	3	417.00	417.50	-3	1,647	-0.18%
2024/03/08	6.1	429.41	3.3	425.63	423.00	2.8	1,668	0.17%
2024/03/04	2	468.50	1	469.50	457.00	1	1,726	0.06%
2024/02/29	0	0.00	0	448.00	450.00	0	1,683	0.00%
2024/02/27	0	444.00	2	442.25	448.50	-2	1,692	-0.12%
2024/02/26	0	0.00	1	460.00	459.00	-1	1,715	-0.06%
2024/02/23	1	462.50	11	469.86	470.00	-10	1,687	-0.59%
2024/02/22	0	0.00	1	429.50	429.00	-1	1,588	-0.06%
2024/02/16	0	0.00	0	438.50	433.00	0	1,560	0.00%
2024/02/15	0	0.00	2	443.75	446.00	-2	1,551	-0.13%
2024/02/05	0	0.00	1	415.50	411.00	-1	1,554	-0.06%
2024/02/02	0	406.00	0	0.00	405.00	0	1,543	0.00%
2024/02/01	0	0.00	1	409.99	405.00	-1	1,568	-0.06%
2024/01/31	1.3	406.10	1.1	406.41	402.00	0.2	1,566	0.01%
2024/01/30	2	394.00	2.1	402.10	402.00	-0.1	1,565	0.00%
2024/01/25	0	0.00	0.1	399.50	392.50	-0.1	1,606	0.00%
2024/01/24	2	400.75	0.2	397.00	399.00	1.8	1,573	0.11%
2024/01/23	0	0.00	5	403.85	398.00	-5	1,566	-0.32%
2024/01/22	2	386.50	4	384.00	387.00	-2	1,482	-0.13%
2024/01/19	0.3	377.17	6	377.24	377.50	-5.7	1,455	-0.39%
2024/01/18	0	0.00	1	366.50	360.50	-1	1,431	-0.07%
2024/01/17	0	0.00	1	370.50	368.50	-1	1,445	-0.07%
2024/01/15	1	364.00	0.3	363.50	363.00	0.7	1,453	0.05%
2024/01/12	0.3	363.94	0	0.00	360.00	0.3	1,493	0.02%
2024/01/11	0	0.00	2	365.50	368.00	-2	1,502	-0.13%
2024/01/10	5	354.70	0	0.00	357.00	5	1,511	0.33%
2024/01/09	0.1	361.00	2.6	364.00	363.00	-2.5	1,514	-0.16%
2024/01/08	0	0.00	0	357.50	358.50	0	1,530	0.00%
2024/01/05	2	357.98	0	0.00	355.00	2	1,554	0.13%
2024/01/04	0.2	361.33	0	0.00	357.50	0.2	1,604	0.01%
2024/01/03	0	0.00	0	364.00	363.00	0	1,654	0.00%
2024/01/02	1.1	366.64	0	0.00	366.50	1.1	1,751	0.06%
2023/12/29	0	370.50	0	370.50	370.50	0	1,805	0.00%
2023/12/28	0	0.00	0	370.50	368.00	0	1,811	0.00%
2023/12/26	1.2	367.86	0.1	373.50	367.50	1.1	1,864	0.06%
2023/12/25	1.2	369.98	0	0.00	369.50	1.2	1,871	0.06%
2023/12/22	3	373.83	0.6	374.33	374.50	2.4	1,875	0.13%
2023/12/21	0	371.00	0	0.00	371.50	0	1,894	0.00%
2023/12/20	0.5	373.95	0	0.00	373.50	0.5	1,906	0.03%
2023/12/19	1.4	368.56	0	0.00	374.00	1.4	1,915	0.07%
2023/12/18	0.6	373.39	0	0.00	374.00	0.6	1,919	0.03%
2023/12/15	0.8	365.45	0	0.00	362.00	0.8	1,904	0.04%
2023/12/14	0.2	371.72	2	372.00	368.00	-1.8	1,895	-0.09%
2023/12/13	0.1	369.81	0	0.00	367.00	0.1	1,893	0.01%
2023/12/12	1.1	366.57	0	0.00	367.50	1.1	1,910	0.06%
2023/12/11	0	374.00	0	0.00	374.50	0	1,895	0.00%
2023/12/08	1.1	366.93	0	0.00	372.50	1.1	1,899	0.06%
2023/12/07	0	371.00	0	0.00	369.00	0	1,869	0.00%
2023/12/06	1	373.50	0	0.00	377.50	1	1,845	0.05%
2023/12/05	2.1	370.55	1	371.00	372.00	1.1	1,839	0.06%
2023/12/04	0.1	377.73	0.1	378.00	377.00	0	1,877	0.00%
2023/12/01	0	387.50	0	389.00	389.00	0	1,828	0.00%
2023/11/30	3.1	381.20	1	394.00	382.00	2.1	1,823	0.12%
2023/11/29	2	389.25	1	385.00	389.50	1	1,807	0.06%
2023/11/28	0	378.50	0	0.00	380.00	0	1,776	0.00%
2023/11/22	0	0.00	0	381.00	381.00	0	1,739	0.00%
2023/11/21	0	0.00	1	377.50	376.50	-1	1,754	-0.06%
2023/11/10	0	361.50	0	0.00	363.50	0	1,973	0.00%
2023/11/09	1	358.00	0	0.00	360.00	1	1,967	0.05%
2023/11/07	2	375.50	0	0.00	374.00	2	1,921	0.10%
2023/11/03	1	372.00	1	374.00	373.50	0	1,932	0.00%
2023/11/02	0	0.00	1	360.00	367.50	-1	1,950	-0.05%
2023/11/01	0	0.00	3	340.50	340.00	-3	1,918	-0.16%
2023/10/31	1	358.00	0	0.00	336.00	1	1,939	0.05%
2023/10/27	1	352.00	0	0.00	350.00	1	1,939	0.05%
2023/10/26	5	362.80	5	359.50	356.00	0	1,952	0.00%
2023/10/25	1	382.00	0	0.00	378.50	1	1,940	0.05%
2023/10/24	0	0.00	2	369.75	374.00	-2	1,921	-0.10%
2023/10/20	1	362.00	1	379.00	378.00	0	1,930	0.00%
2023/10/19	0	0.00	0	369.00	367.50	0	1,929	0.00%
2023/10/18	3	366.33	2	375.00	368.50	1	1,946	0.05%
2023/10/17	1	379.50	0.1	380.22	383.00	0.9	1,939	0.04%
2023/10/13	2	386.50	1	389.00	388.50	1	1,938	0.05%
2023/10/11	0	0.00	1	387.50	382.00	-1	1,931	-0.05%
2023/10/06	0	378.50	5	382.50	380.50	-5	1,902	-0.26%
2023/10/05	2	370.00	3	366.83	368.50	-1	1,827	-0.05%
2023/10/04	0	355.00	0	0.00	357.00	0	1,789	0.00%
2023/10/02	2	355.50	2	358.50	357.50	0	1,804	0.00%
2023/09/28	0	345.00	0	0.00	344.00	0	1,782	0.00%
2023/09/27	0	0.00	2	340.25	341.00	-2	1,785	-0.11%
2023/09/25	0	0.00	8	334.56	338.00	-8	1,817	-0.44%
2023/09/22	1	326.50	1	318.50	326.50	0	1,819	0.00%
2023/09/21	7	326.50	0	0.00	325.50	7	1,820	0.38%
2023/09/19	4	336.01	0	0.00	332.50	4	1,891	0.21%
2023/09/18	1	338.50	10	337.00	330.50	-9	1,933	-0.47%
2023/09/15	11	336.05	2	339.50	335.00	9	1,948	0.46%
2023/09/14	0	342.50	0	0.00	343.50	0	1,955	0.00%
2023/09/13	2	335.50	0	0.00	336.00	2	1,974	0.10%
2023/09/12	1	323.50	0	0.00	322.00	1	1,977	0.05%
2023/09/08	0.5	342.00	0	0.00	335.50	0.5	2,020	0.03%
2023/09/07	1	351.00	3	344.17	350.00	-2	2,044	-0.10%
2023/09/04	2	333.50	0	0.00	333.00	2	2,165	0.09%
2023/08/31	0	346.00	0	0.00	345.00	0	2,178	0.00%
2023/08/30	0.5	359.70	0	0.00	358.00	0.5	2,179	0.02%
2023/08/29	2	357.50	0	0.00	354.50	2	2,202	0.09%
2023/08/25	0	0.00	1	353.00	355.00	-1	2,202	-0.05%
2023/08/24	1.4	367.10	1	372.00	361.50	0.4	2,197	0.02%
2023/08/23	3	367.83	3	373.50	376.50	0	2,163	0.00%
2023/08/22	3.6	361.91	0	0.00	367.00	3.6	2,125	0.17%
2023/08/21	1	351.49	1	361.50	362.00	0	2,154	0.00%
2023/08/18	2	346.25	1	352.00	351.00	1	2,124	0.05%
2023/08/14	1	311.00	1	309.50	309.50	0	2,171	0.00%
2023/08/11	0	0.00	0	317.50	312.50	0	2,283	0.00%
2023/08/10	0	313.50	0	0.00	310.50	0	2,287	0.00%
2023/08/08	0	328.50	0	0.00	326.00	0	2,262	0.00%
2023/08/02	0	351.00	0	0.00	339.50	0	2,241	0.00%
2023/08/01	0	358.50	0.4	360.08	358.00	-0.4	2,228	-0.02%
2023/07/31	2.4	361.95	0	0.00	362.50	2.4	2,231	0.11%
2023/07/25	0	365.50	0	0.00	362.00	0	2,204	0.00%
2023/07/20	2	381.25	0	0.00	383.00	2	2,192	0.09%
2023/07/18	0	396.17	0	0.00	399.00	0	2,234	0.00%
2023/07/17	0	401.50	1	401.00	398.00	-1	2,230	-0.04%
2023/07/14	3	391.51	2	395.00	393.00	1	2,217	0.05%
2023/07/13	1	378.60	0	0.00	375.50	1	2,215	0.05%
2023/07/12	2	392.00	0	0.00	385.00	2	2,241	0.09%
2023/07/11	2	392.76	0	0.00	396.50	2	2,287	0.09%
2023/07/07	0	402.00	0	0.00	399.00	0	2,343	0.00%
2023/07/06	0	410.50	0	0.00	405.00	0	2,397	0.00%
2023/07/05	0	413.00	0	0.00	413.50	0	2,442	0.00%
2023/07/04	1	418.00	0	0.00	415.50	1	2,445	0.04%
2023/07/03	0	0.00	2	432.50	432.50	-2	2,433	-0.08%
2023/06/30	0	419.00	0.1	428.00	428.50	0	2,455	0.00%
2023/06/28	7	425.43	5	411.00	417.00	2	2,481	0.08%
2023/06/27	2	432.00	5	422.60	416.50	-3	2,485	-0.12%
2023/06/26	2	423.25	2	426.75	424.50	0	2,490	0.00%
2023/06/21	0	0.00	0.2	424.53	427.00	-0.2	2,464	-0.01%
2023/06/20	1	414.00	1.2	407.55	417.00	-0.2	2,474	-0.01%
2023/06/19	3	417.00	0	0.00	407.00	3	2,477	0.12%
2023/06/15	0	0.00	1	406.00	406.00	-1	2,542	-0.04%
2023/06/14	1	389.05	0	0.00	387.00	1	2,577	0.04%
2023/06/13	1	412.00	3.1	399.92	396.00	-2.1	2,585	-0.08%
2023/06/12	0	0.00	1	399.50	399.50	-1	2,588	-0.04%
2023/06/09	1	376.50	3	378.00	377.50	-2	2,532	-0.08%
2023/06/08	3	362.67	2	364.00	362.00	1	2,484	0.04%
2023/06/07	1	355.50	0	0.00	356.50	1	2,463	0.04%
2023/06/06	0.1	349.47	0	0.00	348.50	0.1	2,460	0.00%
2023/06/02	1	357.50	0	0.00	356.50	1	2,473	0.04%
2023/06/01	1	366.00	0	0.00	363.50	1	2,536	0.04%
2023/05/29	1	383.00	1	371.00	370.00	0	2,539	0.00%
2023/05/26	3.2	386.19	1	379.00	375.00	2.2	2,523	0.09%
2023/05/25	1	376.50	4	380.13	380.50	-3	2,446	-0.12%
2023/05/24	1	371.00	1	369.00	369.00	0	2,388	0.00%
2023/05/22	2	376.23	1	367.50	367.50	1	2,409	0.04%
2023/05/19	0.2	370.50	1	371.50	372.00	-0.8	2,430	-0.03%
2023/05/18	0	0.00	1.1	373.96	370.50	-1.1	2,412	-0.04%
2023/05/17	3	363.45	6.1	369.80	373.50	-3.1	2,371	-0.13%
2023/05/16	0	0.00	1	342.50	340.50	-1	2,262	-0.04%
2023/05/15	0.1	337.50	0	0.00	330.50	0.1	2,261	0.00%
2023/05/12	1	334.00	1	335.50	337.00	0	2,317	0.00%
2023/05/11	1	343.00	0	0.00	341.00	1	2,412	0.04%
2023/05/09	0	337.00	0	0.00	333.50	0	2,441	0.00%
2023/05/05	1	340.50	1	342.00	341.50	0	2,475	0.00%
2023/05/04	3	347.00	2	345.50	345.50	1	2,488	0.04%
2023/04/27	1	350.00	0	0.00	347.00	1	2,558	0.04%
2023/04/20	2	347.50	0	0.00	344.00	2	2,821	0.07%
2023/04/19	1	350.00	0	0.00	344.00	1	2,828	0.04%
2023/04/18	0.1	347.00	0	0.00	343.50	0.1	2,828	0.00%
2023/04/17	0	352.50	0	0.00	349.00	0	2,801	0.00%
2023/04/13	0.1	358.00	0	0.00	358.50	0.1	2,749	0.00%
2023/04/12	1	363.50	1	361.00	362.00	0	2,765	0.00%
2023/04/11	1	375.50	1	378.43	372.50	0	2,734	0.00%
2023/04/10	1	368.00	2	373.73	371.50	-1	2,685	-0.04%
2023/04/07	0.1	361.50	0	0.00	366.50	0.1	2,632	0.00%
2023/04/06	1.2	364.38	0	0.00	360.00	1.2	2,620	0.05%
2023/03/31	1	371.00	2	373.50	374.00	-1	2,591	-0.04%
2023/03/30	8	363.00	1	360.50	365.50	7	2,544	0.28%
2023/03/29	2.2	362.55	3	364.67	366.00	-0.8	2,518	-0.03%
2023/03/28	0.3	363.96	0	0.00	365.00	0.3	2,502	0.01%
2023/03/27	1	367.08	2	372.51	375.50	-1	2,472	-0.04%
2023/03/24	1	360.00	1	360.00	360.00	0	2,408	0.00%
2023/03/23	16	361.87	1	372.00	364.00	15	2,385	0.63%
2023/03/22	1	363.50	10	363.80	363.00	-9	2,349	-0.38%
2023/03/21	1	358.00	0	0.00	355.00	1	2,323	0.04%
2023/03/20	7	357.29	15.1	356.81	349.00	-8.1	2,309	-0.35%
2023/03/17	2	335.00	2	335.50	338.50	0	2,259	0.00%
2023/03/16	1	327.50	3	324.00	324.00	-2	2,201	-0.09%
2023/03/15	2	326.75	2	324.50	322.50	0	2,178	0.00%
2023/03/14	1	320.00	1	313.00	313.00	0	2,139	0.00%
2023/03/13	0	0.00	1	301.00	315.00	-1	2,139	-0.05%
2023/03/07	2	318.25	1	321.00	310.00	1	2,145	0.05%
2023/03/06	1	315.00	3	314.67	316.00	-2	2,103	-0.10%
2023/02/22	6	282.25	0	0.00	284.50	6	1,985	0.30%
2023/02/20	9	294.00	0	0.00	293.00	9	2,000	0.45%
2023/02/16	0	0.00	1	286.45	289.50	-1	2,009	-0.05%
2023/02/15	7	281.29	0	0.00	278.00	7	2,035	0.34%
2023/02/14	6	287.25	0	0.00	287.50	6	2,053	0.29%
2023/02/10	1	287.50	1	289.50	289.50	0	2,112	0.00%
2023/02/09	0	0.00	4	300.13	296.50	-4	2,072	-0.19%
2023/02/08	2	289.00	0	0.00	294.50	2	1,958	0.10%
2023/02/07	0	287.50	2	292.25	292.00	-2	1,934	-0.10%
2023/02/06	1	285.50	2	285.00	285.00	-1	1,904	-0.05%
2023/01/31	4	279.00	0	0.00	277.00	4	1,879	0.21%
2023/01/30	3	286.50	4.8	287.32	281.00	-1.8	1,866	-0.10%
2023/01/16	3	276.17	2	278.25	279.00	1	1,841	0.05%
2023/01/13	1	301.00	6	292.33	279.00	-5	1,789	-0.28%
2023/01/12	0	0.00	24	278.00	279.50	-24	1,627	-1.48%
2023/01/11	6	270.00	3	269.50	270.00	3	1,598	0.19%
2023/01/10	25	270.60	5	264.70	265.00	20	1,600	1.25%
2023/01/09	1	277.00	5	278.00	278.50	-4	1,586	-0.25%
2023/01/04	5	276.00	0	0.00	273.50	5	1,691	0.30%
2023/01/03	7	270.71	7	275.50	276.00	0	1,690	0.00%
2022/12/30	2	266.75	2	268.75	265.00	0	1,665	0.00%
2022/12/29	0.2	260.00	5	258.00	263.00	-4.8	1,635	-0.29%
2022/12/28	5	251.50	0	0.00	251.50	5	1,643	0.30%
2022/12/27	1	245.00	2	247.50	247.50	-1	1,649	-0.06%
2022/12/22	1	252.50	0	0.00	252.50	1	1,727	0.06%
2022/12/09	1	273.50	1	276.00	270.00	0	1,867	0.00%
2022/12/05	1	266.50	1	268.00	272.50	0	2,109	0.00%
2022/12/01	0	0.00	1	253.00	251.00	-1	2,150	-0.05%
2022/11/17	1	238.00	1	240.00	239.50	0	2,445	0.00%
2022/11/16	1	243.50	1	241.00	241.00	0	2,440	0.00%
2022/11/15	1	246.50	0	0.00	242.50	1	2,447	0.04%
2022/11/10	4	219.75	4	220.63	223.00	0	2,594	0.00%
2022/11/09	1	227.50	1	231.50	229.00	0	2,569	0.00%
2022/11/02	1	212.50	1	214.00	213.00	0	2,527	0.00%
2022/10/19	1	213.50	1	215.00	216.00	0	2,811	0.00%
2022/10/14	5	226.80	5	222.70	215.50	0	2,745	0.00%
2022/10/13	7	225.29	7	224.93	219.00	0	2,708	0.00%
2022/10/12	4	235.88	4	236.25	227.00	0	2,669	0.00%
2022/10/05	0	0.00	8	281.75	278.50	-8	2,713	-0.29%
2022/10/04	3	290.00	1	286.50	286.50	2	2,673	0.07%
2022/09/29	1	282.00	1	283.50	280.00	0	2,619	0.00%
2022/09/27	1	270.00	2	273.00	279.50	-1	2,586	-0.04%
2022/09/23	1	279.50	0	0.00	273.50	1	2,557	0.04%
2022/09/19	0	279.00	0	0.00	280.50	0	2,476	0.00%
2022/09/13	2	304.00	2	300.00	297.00	0	2,332	0.00%
2022/09/12	8	291.94	6	292.08	298.00	2	2,245	0.09%
2022/09/07	3	258.91	0	0.00	256.00	3	2,015	0.15%
2022/09/02	2	273.75	2	276.50	273.00	0	1,947	0.00%
2022/09/01	1	280.00	4	278.00	277.00	-3	1,927	-0.16%
2022/08/31	1	286.50	0	0.00	285.00	1	1,879	0.05%
2022/08/30	3	286.50	1	289.00	288.00	2	1,859	0.11%
2022/08/29	2	271.75	2	274.50	282.50	0	1,796	0.00%
2022/08/26	0	0.00	1	283.00	281.50	-1	1,748	-0.06%
2022/08/25	6	280.17	6	281.00	284.00	0	1,694	0.00%
2022/08/24	1	267.00	1	261.00	263.00	0	1,613	0.00%
2022/08/23	0.5	255.40	1	253.50	255.00	-0.5	1,581	-0.03%
2022/08/22	1.5	259.43	1	261.50	260.00	0.5	1,584	0.03%
2022/08/19	2	285.25	1	291.00	267.00	1	1,571	0.06%
2022/08/18	2	268.75	3.1	270.31	270.50	-1.1	1,499	-0.07%
2022/08/17	5	263.00	4	264.38	266.00	1	1,395	0.07%
2022/08/10	2	247.25	2	246.50	244.00	0	1,243	0.00%
2022/08/08	3	248.50	0	0.00	250.00	3	1,210	0.25%
2022/08/04	2	239.50	2.1	234.54	238.00	-0.1	1,158	0.00%
2022/08/03	0	0.00	1	241.50	236.50	-1	1,137	-0.09%
2022/08/02	2	238.21	1	238.00	237.00	1	1,098	0.09%
2022/08/01	4	242.38	4	244.75	246.50	0	1,064	0.00%
2022/07/29	14	249.61	13.1	250.01	244.00	0.9	1,024	0.09%
2022/07/28	3	246.50	7	241.29	237.50	-4	920	-0.43%
2022/07/27	2	227.50	2.1	230.21	239.50	-0.1	785	-0.01%
2022/07/26	0.1	218.00	0	0.00	218.00	0.1	724	0.01%
2022/07/25	3	216.00	0	0.00	220.50	3	711	0.42%
2022/07/22	1	213.00	2	210.00	212.00	-1	690	-0.14%
2022/07/21	0.7	209.00	0	0.00	207.50	0.7	674	0.10%
2022/07/18	0	0.00	0.1	212.50	212.50	-0.1	641	-0.02%
2022/07/15	1	199.00	1	201.00	208.00	0	603	0.00%
2022/07/13	0.1	174.00	0	0.00	175.00	0.1	526	0.01%
2022/07/04	0.1	196.00	0.1	184.50	184.50	0	492	0.00%
2022/06/28	1	221.50	1	218.00	221.50	0	498	0.00%
2022/06/22	1	217.00	1	218.50	218.00	0	509	0.00%
2022/06/15	0	0.00	1	242.50	243.00	-1	503	-0.20%
2022/05/31	1	258.50	1	258.50	258.50	0	537	0.00%
2022/05/23	0	0.00	0	229.50	230.50	0	517	0.00%
2022/05/20	0	228.00	0	0.00	227.50	0	521	0.00%
2022/05/19	0	0.00	0	227.00	227.00	0	520	0.00%
2022/05/18	0	223.00	0	0.00	222.00	0	507	0.00%
2022/04/25	0	220.00	0	0.00	217.00	0	588	0.00%
2022/04/22	0	234.00	0	0.00	230.50	0	594	0.00%
2022/04/21	0	234.50	0	0.00	237.00	0	628	0.01%
2022/04/20	0	0.00	3	232.00	237.00	-3	630	-0.48%
2022/04/19	3	227.00	0	0.00	226.00	3	626	0.48%
2022/04/18	0	208.50	0	0.00	213.50	0	619	0.00%
2022/04/11	0.1	229.53	0	0.00	228.00	0.1	696	0.01%
2022/04/08	0.1	238.00	0	0.00	237.00	0.1	727	0.01%
2022/03/21	1	247.50	0	0.00	246.50	1	874	0.11%
2022/03/15	0.1	239.00	0	0.00	236.50	0.1	1,034	0.00%
2022/03/09	0.1	240.50	0	0.00	239.00	0.1	1,225	0.00%
2022/02/24	1	253.00	1	252.50	253.00	0	1,425	0.00%
2022/02/21	0	0.00	1	260.00	261.00	-1	1,422	-0.07%
2022/02/17	1	269.50	0	0.00	265.50	1	1,432	0.07%
2022/02/07	0.1	257.50	0	0.00	258.00	0.1	1,592	0.00%
2022/01/26	0.2	256.00	0	0.00	254.50	0.2	1,588	0.01%
2022/01/25	0.1	262.00	0	0.00	256.50	0.1	1,586	0.01%
2022/01/21	0.3	268.00	0	0.00	267.00	0.3	1,570	0.02%
2022/01/14	7	291.14	11	279.59	279.00	-4	1,515	-0.26%
2022/01/13	2	299.75	2	295.00	295.00	0	1,487	0.00%
2022/01/12	4	308.25	0	0.00	298.50	4	1,478	0.27%
2022/01/06	3	310.33	3	308.50	308.50	0	1,437	0.00%
2022/01/05	0	0.00	3	318.50	318.50	-3	1,420	-0.21%
2022/01/04	2	333.75	0	0.00	323.00	2	1,402	0.14%
2022/01/03	2.1	334.00	0.1	332.00	334.50	2	1,356	0.15%
2021/12/30	0.1	325.00	0	0.00	324.00	0.1	1,318	0.00%
2021/12/29	2.2	319.23	2	320.00	324.00	0.2	1,259	0.02%
2021/12/27	0	0.00	1	321.96	317.00	-1	1,216	-0.08%
2021/12/24	1	319.00	0	0.00	315.00	1	1,207	0.08%
2021/12/16	1	314.50	1.2	319.00	319.50	-0.2	1,230	-0.02%
2021/12/13	0	0.00	0.2	318.50	318.50	-0.2	1,178	-0.01%
2021/12/09	2	313.50	7	317.71	320.00	-5	1,086	-0.46%
2021/12/08	0	0.00	2	322.00	317.50	-2	1,052	-0.19%
2021/12/07	1	323.00	1	310.00	310.00	0	1,017	0.00%
2021/12/06	2	321.00	2	323.50	320.00	0	978	0.00%
2021/12/03	1	316.00	3	317.33	318.00	-2	909	-0.22%
2021/12/02	2	304.75	3	310.00	303.00	-1	834	-0.12%
2021/11/30	0	0.00	2	296.00	296.00	-2	660	-0.30%
2021/10/22	0	0.00	1	244.50	248.00	-1	427	-0.23%
2021/10/14	0	0.00	0.2	222.50	228.00	-0.2	450	-0.04%
2021/08/18	1	231.50	0	0.00	242.00	1	859	0.12%
2021/08/17	0	0.00	1	233.00	233.50	-1	866	-0.12%
2021/07/26	1	287.00	0	0.00	288.00	1	1,124	0.09%
2021/07/16	2	298.75	0	0.00	299.00	2	1,145	0.17%
2021/07/15	0	0.00	8.1	316.37	306.50	-8.1	1,128	-0.72%
2021/07/14	1.1	298.09	3.7	299.14	308.00	-2.6	1,037	-0.25%
2021/07/13	1	282.00	0	0.00	280.00	1	961	0.10%
2021/07/09	0.1	265.50	0	0.00	264.00	0.1	979	0.01%
2021/07/06	0	0.00	0.1	272.50	272.00	-0.1	1,078	0.00%
2021/07/05	2	276.50	1	274.50	274.50	1	1,116	0.09%
2021/07/02	2	275.00	0	0.00	274.00	2	1,135	0.18%
2021/07/01	0	0.00	5	275.00	270.50	-5	1,224	-0.41%
2021/06/30	3	272.00	2	273.00	270.00	1	1,272	0.08%
2021/06/29	0	0.00	0.2	281.50	279.00	-0.2	1,285	-0.01%
2021/06/24	1	292.00	0	0.00	285.00	1	1,327	0.08%
2021/06/21	0	0.00	0.3	286.00	285.50	-0.3	1,384	-0.02%
2021/06/18	0	0.00	0.2	295.00	293.50	-0.2	1,389	-0.02%
2021/06/17	1	289.00	5	287.00	289.00	-4	1,385	-0.29%
2021/06/16	0	0.00	1	280.04	281.50	-1	1,391	-0.07%
2021/06/15	0	0.00	2	282.25	281.50	-2	1,388	-0.14%
2021/06/11	0	0.00	1	281.00	276.00	-1	1,394	-0.07%
2021/06/07	1	270.00	0	0.00	269.50	1	1,435	0.07%
2021/06/04	0	0.00	1.1	277.98	278.50	-1.1	1,456	-0.07%
2021/06/03	1	266.50	1	263.00	264.50	0	1,459	0.00%
2021/06/02	1	260.00	0.5	258.09	257.50	0.6	1,472	0.04%
2021/06/01	1	270.00	0	0.00	267.00	1	1,488	0.07%
2021/05/28	2	262.75	1.1	263.91	263.00	0.9	1,532	0.06%
2021/05/27	0	0.00	3	258.33	263.00	-3	1,580	-0.19%
2021/05/26	1	258.00	0	0.00	255.00	1	1,646	0.06%
2021/05/25	0	258.50	0	0.00	256.50	0	1,782	0.00%
2021/05/24	1	245.94	0	0.00	248.00	1	1,800	0.06%
2021/05/21	0	240.00	0	0.00	238.50	0	1,812	0.00%
2021/05/13	2	232.50	2	236.00	236.50	0	1,888	0.00%
2021/05/12	1	246.00	0	0.00	231.00	1	1,897	0.05%
2021/05/11	3.1	262.86	0	0.00	256.50	3.1	1,931	0.16%
2021/05/10	6	287.75	1	284.50	284.50	5	1,965	0.26%
2021/05/06	2.1	283.64	1	288.50	285.50	1.1	2,076	0.05%
2021/05/05	1	284.00	0	0.00	284.00	1	2,212	0.05%
2021/05/04	6.2	295.23	0	0.00	284.00	6.2	2,347	0.26%
2021/05/03	3	304.33	0	0.00	303.50	3	2,427	0.12%
2021/04/29	0	320.50	2	323.25	318.50	-2	2,668	-0.07%
2021/04/28	0	0.00	1	317.50	317.50	-1	2,830	-0.04%
2021/04/26	5	322.90	0	0.00	323.00	5	3,004	0.17%
2021/04/23	3	322.50	1	320.50	322.50	2	3,075	0.07%
2021/04/22	2	334.50	1	325.50	319.50	1	3,169	0.03%
2021/04/21	0.1	335.50	0	0.00	333.00	0.1	3,184	0.00%
2021/04/20	1	341.50	1	336.50	340.00	0	3,223	0.00%
2021/04/19	1	334.00	0	0.00	334.50	1	3,230	0.03%
2021/04/16	4.2	344.45	0	0.00	342.00	4.2	3,243	0.13%
2021/04/15	0	0.00	0.1	349.61	354.00	-0.1	3,267	0.00%
2021/04/14	1.3	340.19	1	345.00	345.50	0.3	3,306	0.01%
2021/04/13	0	0.00	2	359.25	351.00	-2	3,280	-0.06%
2021/04/09	0.1	360.50	0.3	360.50	360.50	-0.2	3,249	-0.01%
2021/04/08	0	0.00	1	369.00	366.00	-1	3,219	-0.03%
2021/04/07	3.1	370.28	5.4	368.93	369.50	-2.3	3,218	-0.07%
2021/04/06	3	350.33	4.2	351.49	358.00	-1.2	3,129	-0.04%
2021/04/01	0	0.00	5	340.00	337.50	-5	3,075	-0.16%
2021/03/29	1	343.00	2.2	339.70	335.00	-1.2	3,055	-0.04%
2021/03/26	1	335.50	3	331.00	338.50	-2	3,044	-0.07%
2021/03/25	0	0.00	1	319.00	317.50	-1	3,007	-0.03%
2021/03/24	2	322.50	0	0.00	321.50	2	3,005	0.07%
2021/03/22	1	305.00	0.1	311.00	314.50	0.9	2,983	0.03%
2021/03/19	3	316.00	1	316.00	313.00	2	2,981	0.07%
2021/03/18	1	325.50	1	322.00	322.00	0	2,978	0.00%
2021/03/17	1	327.00	0	0.00	324.00	1	3,000	0.03%
2021/03/15	1.1	317.64	0	0.00	320.00	1.1	3,011	0.04%
2021/03/12	1	325.00	1	319.50	317.00	0	3,025	0.00%
2021/03/11	0	0.00	1	325.00	320.00	-1	3,013	-0.03%
2021/03/09	1.1	313.27	0	0.00	299.00	1.1	2,973	0.04%
2021/03/08	0	0.00	1	326.50	310.00	-1	2,958	-0.03%
2021/03/05	3	321.33	1	324.00	318.00	2	2,971	0.07%
2021/03/04	0.1	336.00	2	332.75	330.50	-2	2,968	-0.07%
2021/03/03	2	325.25	2	335.25	343.00	0	2,954	0.00%
2021/03/02	3	344.33	0	0.00	335.50	3	2,932	0.10%
2021/02/26	2	358.03	1	355.50	352.50	1	2,886	0.03%
2021/02/25	5	369.40	7	369.93	372.50	-2	2,823	-0.07%
2021/02/24	1	353.50	1	349.50	349.50	0	2,691	0.00%
2021/02/23	0.8	345.50	0.1	348.00	347.50	0.7	2,692	0.03%
2021/02/22	2	360.50	1	352.50	352.50	1	2,778	0.04%
2021/02/19	0	0.00	2	357.75	350.50	-2	2,765	-0.07%
2021/02/18	2.2	357.89	2	354.00	355.00	0.2	2,792	0.01%
2021/02/17	1.2	354.48	1	355.50	355.50	0.2	2,843	0.01%
2021/02/05	0	0.00	2	337.75	334.00	-2	2,829	-0.07%
2021/02/04	0	0.00	1	337.50	335.00	-1	2,857	-0.03%
2021/02/03	1.1	340.77	1	340.00	340.00	0.1	2,890	0.00%
2021/02/02	1	348.00	0	0.00	345.50	1	2,877	0.03%
2021/02/01	2.1	334.90	2	332.50	332.00	0.1	2,876	0.00%
2021/01/29	3.6	357.65	1	352.00	348.00	2.6	2,819	0.09%
2021/01/28	1.3	351.76	1	355.00	349.00	0.3	2,771	0.01%
2021/01/27	5	362.10	5.1	364.45	371.00	-0.1	2,689	0.00%
2021/01/26	3	363.83	7	369.36	347.50	-4	2,561	-0.16%
2021/01/25	11	364.05	4	365.75	369.50	7	2,450	0.29%
2021/01/22	10	359.40	9	363.94	359.50	1	2,351	0.04%
2021/01/21	6	330.25	10	332.30	338.50	-4	2,105	-0.19%
2021/01/20	3	307.50	6	307.75	308.00	-3	1,942	-0.15%
2021/01/19	0	0.00	2.4	296.26	299.50	-2.4	1,824	-0.13%
2021/01/18	1	298.00	4	299.75	300.00	-3	1,762	-0.17%
2021/01/15	7	297.86	6	300.92	283.00	1	1,686	0.06%
2021/01/14	4	282.13	0	0.00	283.00	4	1,596	0.25%
2021/01/13	0	0.00	1	286.00	291.50	-1	1,571	-0.06%
2021/01/12	2	281.50	8	278.00	278.00	-6	1,540	-0.39%
2021/01/11	0	0.00	10	282.50	282.50	-10	1,551	-0.64%
2021/01/08	26	287.10	8	281.00	282.50	18	1,557	1.16%
2021/01/07	0.1	276.00	2	285.50	286.00	-2	1,527	-0.13%
2021/01/06	1	272.50	0	0.00	271.50	1	1,489	0.07%
2021/01/05	0.1	280.00	0.1	280.00	277.50	-0.1	1,499	0.00%
2020/12/31	0.1	272.00	0	0.00	273.00	0.1	1,543	0.00%
2020/12/25	0	258.50	0	0.00	258.50	0	1,794	0.00%
2020/12/24	0	266.00	0	0.00	265.00	0	1,901	0.00%
2020/12/14	0.1	272.00	0	0.00	273.00	0.1	2,060	0.00%
2020/12/11	0	0.00	1	271.50	272.50	-1	2,084	-0.05%
2020/12/10	0	0.00	1	283.50	284.00	-1	2,107	-0.05%
2020/12/09	3	293.00	1	289.50	291.00	2	2,193	0.09%
2020/12/08	0.1	292.50	0	0.00	292.50	0.1	2,275	0.00%
2020/12/07	0	0.00	5	282.20	281.00	-5	2,284	-0.22%
2020/12/04	0	0.00	2	283.25	283.00	-2	2,301	-0.09%
2020/12/03	0	0.00	1	287.50	287.50	-1	2,312	-0.04%
2020/12/02	1	287.00	0	0.00	287.00	1	2,340	0.04%
2020/12/01	2	289.75	0	0.00	288.50	2	2,359	0.08%
2020/11/26	1	290.00	0	0.00	288.50	1	2,367	0.04%
2020/11/20	0.1	293.00	0	0.00	292.00	0.1	2,539	0.00%
2020/11/19	4	299.50	3	293.00	288.50	1	2,550	0.04%
2020/11/18	4	293.00	0	0.00	293.50	4	2,489	0.16%
2020/11/17	1	286.50	1	289.50	289.00	0	2,517	0.00%
2020/11/16	3	296.00	1	298.00	296.50	2	2,518	0.08%
2020/11/13	2	289.00	3	289.00	288.50	-1	2,474	-0.04%
2020/11/12	0	0.00	1	284.00	283.50	-1	2,456	-0.04%
2020/11/11	3	281.00	1	287.00	277.00	2	2,421	0.08%
2020/11/10	0	0.00	1	277.00	273.50	-1	2,386	-0.04%
2020/11/04	0	0.00	1	260.50	262.00	-1	2,431	-0.04%
2020/10/30	1	263.00	0	0.00	256.50	1	2,580	0.04%
2020/10/28	0	0.00	1	271.50	265.00	-1	2,586	-0.04%
2020/10/26	1	271.00	0	0.00	266.50	1	2,630	0.04%
2020/10/22	0	0.00	1	267.50	267.00	-1	2,764	-0.04%
2020/10/21	2	272.50	1	275.50	273.00	1	2,826	0.04%
2020/10/16	1	282.50	0	0.00	282.50	1	2,915	0.03%
2020/10/14	0	0.00	0.2	290.00	289.00	-0.2	2,872	-0.01%
2020/10/13	1	293.00	3.2	289.69	291.00	-2.2	2,859	-0.08%
2020/10/12	1	295.00	0	0.00	295.50	1	2,838	0.04%
2020/10/07	0.1	292.00	0	0.00	293.00	0.1	2,766	0.00%
2020/10/06	0	0.00	2	296.50	288.00	-2	2,727	-0.07%
2020/10/05	8.1	286.31	4	285.25	290.00	4.1	2,664	0.15%
2020/09/30	4.1	276.20	4	279.50	281.00	0.1	2,570	0.01%
2020/09/29	1	279.80	1	276.50	271.00	0	2,618	0.00%
2020/09/28	1	264.63	1	269.50	268.00	0	2,618	0.00%
2020/09/23	3	269.67	2	271.50	273.00	1	2,683	0.04%
2020/09/15	0	0.00	0.1	269.00	268.00	-0.1	2,574	0.00%
2020/09/14	2	268.00	2	270.25	269.00	0	2,543	0.00%
2020/09/11	4	264.50	1	259.00	266.00	3	2,468	0.12%
2020/09/10	1	242.50	0	0.00	242.00	1	2,484	0.04%
2020/09/08	1.1	249.27	0	0.00	251.00	1.1	2,535	0.04%
2020/09/07	0	0.00	2	252.50	242.50	-2	2,579	-0.08%
2020/09/04	1	257.00	0	0.00	256.50	1	2,651	0.04%
2020/09/02	1	269.00	0	0.00	267.00	1	2,688	0.04%
2020/09/01	0	0.00	1	268.00	270.00	-1	2,744	-0.04%
2020/08/31	0	0.00	2	268.50	271.00	-2	2,746	-0.07%
2020/08/28	2	264.00	3	261.00	273.00	-1	2,743	-0.04%
2020/08/27	6	274.33	6	281.67	268.00	0	2,733	0.00%
2020/08/26	0	0.00	1	277.00	275.00	-1	2,689	-0.04%
2020/08/25	1	260.50	0	0.00	260.00	1	2,632	0.04%
2020/08/24	3	247.00	1	256.00	256.00	2	2,619	0.08%
2020/08/21	2	230.00	0	0.00	242.00	2	2,628	0.08%
2020/08/19	0	0.00	4	247.00	247.00	-4	2,721	-0.15%
2020/08/17	1	268.00	2	267.75	264.00	-1	3,182	-0.03%
2020/08/13	0	0.00	1	267.00	263.00	-1	3,612	-0.03%
2020/08/12	1	264.00	2	263.00	264.00	-1	3,636	-0.03%
2020/08/10	7	286.57	5	279.60	282.00	2	3,755	0.05%
2020/08/07	0	0.00	0.1	301.50	300.00	-0.1	3,758	0.00%
2020/08/06	2.1	305.73	0	305.00	303.00	2	3,880	0.05%
2020/08/05	2.1	309.03	2	308.00	310.50	0.1	3,883	0.00%
2020/08/04	2	288.25	2	288.25	287.00	0	3,852	0.00%
2020/08/03	2	286.75	2	286.00	284.50	0	3,962	0.00%
2020/07/31	2	282.25	0	0.00	285.50	2	4,088	0.05%
2020/07/30	3	280.50	2	278.50	282.00	1	4,254	0.02%
2020/07/29	3	275.50	2	278.00	282.50	1	4,449	0.02%
2020/07/28	2	282.50	2	311.00	271.00	0	4,646	0.00%
2020/07/27	3	313.50	3.1	308.64	301.00	-0.1	4,700	0.00%
2020/07/24	5	305.20	5	301.70	298.00	0	4,667	0.00%
2020/07/23	2	302.48	0	0.00	299.00	2	4,633	0.04%
2020/07/14	0	283.00	0	0.00	282.50	0	4,971	0.00%
2020/07/10	0	296.50	0	0.00	300.50	0	5,113	0.00%
2020/07/08	4	329.50	6	324.17	330.00	-2	5,272	-0.04%
2020/07/07	5	325.30	4	318.50	311.00	1	5,184	0.02%
2020/07/06	6	305.75	7	304.71	323.00	-1	5,152	-0.02%
2020/07/03	0	0.00	0.3	290.00	295.00	-0.3	5,074	0.00%
2020/07/01	0.1	271.50	0	0.00	271.50	0.1	5,128	0.00%
2020/06/19	2.2	245.05	0	245.50	245.50	2.2	5,438	0.04%
2020/06/18	0	238.00	0	0.00	238.00	0	5,444	0.00%
2020/06/17	0	0.00	1	235.00	232.00	-1	5,453	-0.02%
2020/06/16	1	229.00	1	230.00	229.50	0	5,373	0.00%
2020/06/15	2	237.00	4	226.88	222.50	-2	5,415	-0.04%
2020/06/12	3	228.33	0	0.00	231.00	3	5,460	0.05%
2020/06/11	1	235.50	2	229.70	226.00	-1	5,398	-0.02%
2020/06/10	0	233.50	0	0.00	233.00	0	5,336	0.00%
2020/06/05	2	226.00	1	225.50	224.50	1	5,218	0.02%
2020/06/03	0	0.00	1	218.00	222.00	-1	5,212	-0.02%
2020/06/02	5	212.40	0	0.00	213.50	5	5,201	0.10%
2020/05/27	1	229.00	1	226.00	228.50	0	5,145	0.00%
2020/05/26	2	231.25	2	223.25	225.00	0	5,108	0.00%
2020/05/25	13	228.12	33	231.29	225.50	-20	5,034	-0.40%
2020/05/22	23	224.70	45	222.04	229.00	-22	4,861	-0.45%
2020/05/21	29	198.66	15	198.90	210.00	14	4,572	0.31%
2020/05/20	20	187.88	1	179.00	191.00	19	4,323	0.44%
2020/05/19	1	183.50	1	176.50	176.50	0	4,370	0.00%
2020/05/18	2	176.50	1	172.00	176.50	1	4,334	0.02%
2020/05/15	1	182.00	0	0.00	183.00	1	4,254	0.02%
2020/05/14	1	182.50	0	0.00	173.50	1	4,167	0.02%
2020/05/13	5	183.60	1	184.00	184.00	4	4,115	0.10%
2020/05/12	0	0.00	2	190.50	192.50	-2	3,985	-0.05%
2020/05/11	1	189.00	1	190.00	188.00	0	3,942	0.00%
2020/05/08	2	189.75	4	189.63	187.00	-2	3,847	-0.05%
2020/05/07	11	187.73	12	187.25	187.00	-1	3,738	-0.03%
2020/05/06	9	181.72	15	182.50	185.00	-6	3,608	-0.17%
2020/05/05	8	180.38	13	179.15	176.50	-5	3,427	-0.15%
2020/05/04	18	174.78	24	174.40	176.50	-6	3,219	-0.19%
2020/04/30	9	162.17	10	165.20	166.50	-1	2,986	-0.03%
2020/04/29	1	154.00	1	151.00	151.50	0	2,881	0.00%
2020/04/28	0	0.00	1	152.00	150.50	-1	2,871	-0.03%
2020/04/27	1	151.50	1	152.00	152.00	0	2,870	0.00%
2020/04/24	1	146.50	1	147.00	148.00	0	2,834	0.00%
2020/04/23	5	147.40	3	146.50	145.50	2	2,830	0.07%
2020/04/22	1	140.50	1	143.50	145.00	0	2,796	0.00%
2020/04/20	7	151.29	6	150.67	148.50	1	2,723	0.04%
2020/04/17	1	149.00	1	151.00	151.00	0	2,689	0.00%
2020/04/16	1	138.00	1	136.50	145.00	0	2,635	0.00%
2020/04/14	0	0.00	1	136.50	137.50	-1	2,557	-0.04%
2020/04/13	8	139.06	9	137.11	136.00	-1	2,538	-0.04%
2020/04/09	6	131.00	3	136.33	130.50	3	2,432	0.12%
2020/04/08	1	132.00	1	130.00	138.50	0	2,350	0.00%
2020/04/07	2	136.25	2	133.00	132.50	0	2,303	0.00%
2020/04/06	3	131.00	3	129.33	132.00	0	2,242	0.00%
2020/04/01	1	128.00	0	0.00	126.50	1	2,213	0.05%
2020/03/31	1	134.50	1	128.50	128.50	0	2,182	0.00%
2020/03/30	0	0.00	2	124.25	130.50	-2	2,113	-0.09%
2020/03/27	3	137.50	1	139.50	129.00	2	2,078	0.10%
2020/03/26	3	115.33	2	119.50	127.50	1	2,020	0.05%
2020/03/23	2	96.50	6	96.47	96.20	-4	1,955	-0.20%
2020/03/20	1	96.50	0	0.00	98.00	1	1,940	0.05%
2020/03/19	8	91.26	8	94.69	89.10	0	1,915	0.00%
2020/03/18	6	103.00	3	104.50	99.00	3	1,849	0.16%
2020/03/17	1	105.50	0	0.00	105.50	1	1,783	0.06%
2020/03/16	12.8	125.00	12	126.88	117.00	0.8	1,791	0.04%
2020/03/13	1	129.50	0	0.00	129.50	1	1,760	0.06%
2020/03/12	3	149.33	3	151.50	143.50	0	1,768	0.00%
2020/03/10	0	0.00	5	162.00	165.00	-5	1,827	-0.27%
2020/03/06	1	174.00	0	0.00	173.50	1	2,205	0.05%
2020/03/02	1	164.00	0	0.00	167.00	1	2,662	0.04%
2020/02/27	2	170.50	5.2	169.49	170.50	-3.2	2,834	-0.11%
2020/02/26	2	179.25	2	178.00	178.00	0	2,928	0.00%
2020/02/25	2	181.00	2	182.50	183.50	0	3,005	0.00%
2020/02/24	0	0.00	2	180.00	182.00	-2	3,000	-0.07%
2020/02/21	6	183.00	1	185.00	179.00	5	2,993	0.17%
2020/02/20	4	179.75	8	186.69	182.00	-4	2,937	-0.14%
2020/02/19	0	0.00	1	170.50	172.50	-1	2,758	-0.04%
2020/02/18	1	174.00	0	0.00	169.00	1	2,769	0.04%
2020/02/12	2	175.00	1	175.50	172.50	1	2,839	0.04%
2020/02/11	1	173.01	1	173.00	173.50	0	2,918	0.00%
2020/02/07	1	167.00	0	0.00	167.00	1	3,028	0.03%
2020/02/06	0	0.00	1	172.50	173.50	-1	3,053	-0.03%
2020/02/05	1	177.00	0	0.00	171.50	1	3,068	0.03%
2020/02/04	1	178.00	1	176.00	176.00	0	3,073	0.00%
2020/01/20	1	184.00	1	181.50	181.50	0	3,250	0.00%
2020/01/15	3	187.83	2	187.50	189.00	1	3,435	0.03%
2020/01/14	3	189.33	0	0.00	188.00	3	3,505	0.09%
2020/01/13	0	0.00	0	188.00	188.50	0	3,600	0.00%
2020/01/10	7	188.00	6	187.42	188.00	1	3,781	0.03%
2020/01/09	1	190.50	3	191.17	193.00	-2	3,722	-0.05%
2020/01/08	1	182.50	2	186.25	186.50	-1	3,796	-0.03%
2020/01/07	0	0.00	1	187.50	188.00	-1	3,851	-0.03%
2020/01/06	4	186.38	2	185.25	184.00	2	3,881	0.05%
2019/12/23	0	160.50	4	161.25	160.50	-4	4,703	-0.08%
2019/12/16	0	0.00	1	186.00	188.00	-1	5,306	-0.02%
2019/12/13	0	0.00	1	181.00	183.00	-1	5,353	-0.02%
2019/12/12	3	187.00	2	186.25	185.50	1	5,335	0.02%
2019/12/11	0.1	182.50	0	0.00	180.50	0.1	5,304	0.00%
2019/12/10	0.1	179.00	1	178.00	178.00	-1	5,294	-0.02%
2019/12/09	1.3	177.02	1	175.50	175.50	0.3	5,285	0.00%
2019/12/06	0.3	173.00	1	169.00	171.50	-0.7	5,293	-0.01%
2019/12/05	2.3	178.17	1	177.50	176.00	1.3	5,291	0.02%
2019/12/04	10	176.55	9	176.44	175.00	1	5,227	0.02%
2019/12/03	14	180.04	14	178.82	182.00	0	5,150	0.00%
2019/12/02	3	165.83	5	167.50	173.00	-2	4,842	-0.04%
2019/11/29	5	157.90	4	159.13	157.50	1	4,653	0.02%
2019/11/28	3	150.17	3	151.83	149.00	0	4,468	0.00%
2019/11/27	2	148.75	4	148.63	150.50	-2	4,411	-0.05%
2019/11/26	10	148.50	8	150.00	146.00	2	4,360	0.05%
2019/11/25	13	142.23	15.5	142.28	146.00	-2.5	4,176	-0.06%
2019/11/22	2	132.00	2	135.00	133.00	0	4,042	0.00%
2019/11/20	2	125.25	1	126.50	126.00	1	3,956	0.03%
2019/11/19	1	128.00	1	125.00	125.00	0	3,978	0.00%
2019/11/15	1	129.00	0	0.00	129.00	1	3,982	0.03%
2019/11/14	1	129.00	2	129.25	129.50	-1	3,978	-0.03%
2019/11/13	1	125.00	0	0.00	126.50	1	3,968	0.03%
2019/11/11	0	0.00	1	121.50	120.00	-1	4,025	-0.02%
2019/11/08	36	118.46	39	118.76	124.00	-3	4,039	-0.07%
2019/11/07	2	124.50	2	124.75	124.50	0	4,007	0.00%
2019/11/06	10	128.00	9	127.89	127.50	1	4,074	0.02%
2019/11/05	12	122.17	14	122.64	123.00	-2	4,067	-0.05%
2019/11/04	11	124.77	10	125.50	124.00	1	4,073	0.02%
2019/11/01	0	0.00	1	124.00	126.00	-1	4,081	-0.02%
2019/10/31	1	126.00	4	126.50	125.00	-3	4,083	-0.07%
2019/10/30	8	126.94	7	126.43	130.00	1	4,053	0.02%
2019/10/29	3	124.50	2	124.00	120.50	1	3,986	0.03%
2019/10/25	0	0.00	1	131.50	131.00	-1	3,966	-0.03%
2019/10/24	4	133.00	2	134.00	134.00	2	3,926	0.05%
2019/10/22	10	127.80	10	129.20	127.00	0	3,793	0.00%
2019/10/21	1	128.00	5	126.80	127.00	-4	3,737	-0.11%
2019/10/18	9	125.44	6	124.75	123.50	3	3,656	0.08%
2019/10/16	12	115.67	12	113.71	116.00	0	3,540	0.00%
2019/10/15	1	114.00	1	111.00	111.00	0	3,440	0.00%
2019/10/14	10	113.50	10	115.00	110.50	0	3,380	0.00%
2019/10/09	14	113.96	10	116.90	112.50	4	3,332	0.12%
2019/10/08	2	112.50	5	108.40	112.50	-3	3,122	-0.10%
2019/10/07	4	101.13	1	99.70	102.50	3	3,042	0.10%
2019/10/04	1	98.20	0	0.00	100.00	1	3,010	0.03%
2019/10/03	12	98.37	12	97.79	97.80	0	2,971	0.00%
2019/10/02	2	99.10	4	96.35	98.90	-2	2,863	-0.07%
2019/10/01	7	98.33	8	97.44	97.00	-1	2,822	-0.04%
2019/09/27	1	95.80	2	93.30	97.20	-1	2,752	-0.04%
2019/09/26	4	96.45	2	97.00	95.50	2	2,694	0.07%
2019/09/25	4	98.35	3	97.00	96.30	1	2,610	0.04%
2019/09/24	11	98.31	14	97.67	98.00	-3	2,551	-0.12%
2019/09/23	12	98.93	14	99.68	96.20	-2	2,445	-0.08%
2019/09/20	17	94.04	24	93.16	95.50	-7	2,249	-0.31%
2019/09/19	13	86.12	6	84.50	86.90	7	2,077	0.34%
2019/09/18	3	75.77	2	77.80	79.00	1	1,908	0.05%
2019/09/17	4	72.75	1	72.80	73.00	3	1,845	0.16%
2019/09/16	2	72.95	2	73.10	73.20	0	1,839	0.00%
2019/09/11	7	75.64	0	0.00	75.20	7	1,824	0.38%
2019/09/10	0	0.00	1	74.80	75.30	-1	1,821	-0.05%
2019/09/09	3	76.67	2	76.50	76.60	1	1,797	0.06%
2019/09/06	2	75.70	2	75.30	75.20	0	1,773	0.00%
2019/09/05	2	75.10	2	75.80	74.30	0	1,755	0.00%
2019/09/04	2	72.50	2	74.40	74.20	0	1,736	0.00%
2019/09/03	2	72.20	2	73.00	71.50	0	1,746	0.00%
2019/09/02	1	71.10	1	71.30	71.10	0	1,749	0.00%
2019/08/29	2	72.90	2	73.15	72.30	0	1,741	0.00%
2019/08/28	1	72.70	2	71.85	71.60	-1	1,724	-0.06%
2019/08/27	0	0.00	3	74.87	74.00	-3	1,705	-0.18%
2019/08/26	3	74.63	4	74.60	74.60	-1	1,691	-0.06%
2019/08/23	1	78.30	3	76.97	76.00	-2	1,675	-0.12%
2019/08/22	5	76.66	2	77.10	76.70	3	1,652	0.18%
2019/08/16	4	78.30	3	78.07	77.70	1	1,554	0.06%
2019/08/15	13	76.28	3	76.50	75.70	10	1,508	0.66%
2019/08/14	2	74.15	1	76.40	75.40	1	1,442	0.07%
2019/08/13	3	72.97	3	71.87	71.50	0	1,389	0.00%
2019/08/12	3	77.40	2	74.30	74.10	1	1,353	0.07%
2019/08/08	6	76.55	5	76.94	75.90	1	1,287	0.08%
2019/08/07	6	71.95	5	72.78	74.20	1	1,177	0.08%
2019/08/06	6	65.77	6	66.78	67.60	0	1,085	0.00%
2019/08/05	6	68.93	6	69.38	67.70	0	1,039	0.00%
2019/08/02	7	69.13	6	69.02	69.00	1	1,008	0.10%
2019/08/01	5	69.22	6	69.15	69.10	-1	985	-0.10%
2019/07/31	2	66.95	0	0.00	67.30	2	939	0.21%
2019/07/30	13	66.76	13	68.25	66.50	0	917	0.00%
2019/07/29	9	64.33	7	64.44	65.90	2	848	0.24%
2019/07/26	3	59.97	6	60.10	60.10	-3	803	-0.37%
2019/07/25	2	59.25	162	59.75	59.90	-160	801	-19.97%	大賣/鉅額交易
2019/07/24	3	57.83	38	58.27	59.40	-35	776	-4.51%
2019/07/23	2	58.35	78	58.17	57.90	-76	779	-9.75%
2019/07/22	4	57.98	6	58.10	58.50	-2	750	-0.27%
2019/07/19	16	56.96	141	58.23	57.60	-125	716	-17.44%	大賣/鉅額交易
2019/07/18	6	53.68	83	54.07	55.60	-77	623	-12.35%
2019/07/16	3	51.50	3	52.60	51.50	0	555	0.00%
2019/07/15	0	0.00	2	48.65	51.60	-2	528	-0.38%
2019/07/12	9	49.87	6	50.55	49.70	3	523	0.57%
2019/07/11	1	48.70	0.3	48.90	48.80	0.7	464	0.15%
2019/07/10	1	43.50	1.3	45.02	45.20	-0.3	394	-0.08%
2019/05/29	0	0.00	7	34.29	34.20	-7	291	-2.40%
2019/05/28	0	0.00	5	34.20	34.20	-5	294	-1.70%
2019/05/10	0	0.00	2	33.60	33.85	-2	309	-0.65%
2019/05/02	0	0.00	1	35.30	35.35	-1	286	-0.35%
2019/04/29	1	34.80	4	35.20	34.90	-3	290	-1.03%
2019/04/22	0	0.00	6	34.00	34.00	-6	264	-2.26%
2019/04/19	0	0.00	4	34.43	33.55	-4	259	-1.54%
2019/04/18	0	0.00	6	34.03	33.85	-6	253	-2.36%
2019/04/11	1	32.00	0	0.00	31.40	1	237	0.42%
2019/04/01	0	0.00	2	31.45	31.35	-2	235	-0.85%
2019/03/26	10	28.90	10	29.48	30.25	0	216	0.00%
2019/02/25	0	0.00	5	34.90	34.90	-5	160	-3.11%
2019/01/21	5	33.85	0	0.00	34.05	5	127	3.92%
2019/01/02	0	0.00	1	33.00	33.00	-1	109	-0.91%
2018/12/06	0	0.00	2	34.48	33.85	-2	92	-2.16%
2018/12/05	3	33.70	0	0.00	33.85	3	88	3.39%
2018/09/04	0	0.00	1	34.00	33.90	-1	286	-0.35%
2018/08/30	1	35.50	0	0.00	34.10	1	289	0.34%
2018/08/20	0	0.00	2	32.70	31.30	-2	299	-0.67%
2018/08/17	2	32.20	0	0.00	32.50	2	299	0.67%
2018/08/14	1	31.90	0	0.00	32.00	1	300	0.33%
2018/08/07	5	34.21	0	0.00	34.05	5	296	1.69%
2018/07/25	8	37.07	10	37.90	37.05	-2	268	-0.75%
2018/07/24	6	38.54	4	37.90	38.50	2	256	0.78%
2018/07/23	1	37.15	1	37.35	37.45	0	195	0.00%
2018/06/04	0	0.00	12	37.50	36.85	-12	286	-4.19%
2018/05/17	12	36.00	0	0.00	35.85	12	271	4.42%
2018/04/11	0	0.00	2	37.45	37.15	-2	328	-0.61%
2018/04/09	0	0.00	1	38.85	38.50	-1	334	-0.30%
2018/04/03	4	40.15	1	40.00	40.20	3	333	0.90%
2018/03/15	5	36.90	0	0.00	36.65	5	338	1.48%
2018/03/09	5	37.20	0	0.00	37.00	5	487	1.03%
2018/03/08	5	37.19	0	0.00	37.20	5	585	0.85%
2018/02/09	0	0.00	10	35.10	35.10	-10	728	-1.37%
2018/01/30	5	39.20	1	39.65	39.30	4	788	0.51%
2018/01/22	0	0.00	1	41.40	40.80	-1	805	-0.12%
2018/01/19	2	41.18	1	40.60	40.60	1	804	0.12%
2018/01/18	6	41.35	5	42.00	40.10	1	797	0.13%
2018/01/16	5	38.95	0	0.00	38.80	5	776	0.64%